Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990961 | ... | ... | 146'0 | -0'2 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005263 |
| 0.990277 | ... | ... | 96'0 | -0'2 | 95'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007998 |
| 0.99021 | ... | ... | 91'0 | -0'2 | 90'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008409 |
| 0.983807 | ... | ... | 86'0 | -0'1 | 85'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008861 |
| 0.98333 | ... | ... | 81'1 | -0'2 | 80'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009361 |
| 0.982803 | ... | ... | 76'1 | -0'2 | 75'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009916 |
| 0.982218 | ... | ... | 71'1 | -0'2 | 70'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010539 |
| 0.981561 | ... | ... | 66'1 | -0'2 | 65'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01124 |
| 0.980816 | ... | ... | 61'1 | -0'2 | 60'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012041 |
| 0.979963 | ... | ... | 56'1 | -0'2 | 55'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012961 |
| 0.97897 | ... | ... | 51'1 | -0'2 | 50'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014035 |
| 0.977798 | ... | ... | 46'1 | -0'2 | 45'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015304 |
| 0.976385 | ... | ... | 41'1 | -0'2 | 40'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016833 |
| 0.963153 | ... | ... | 36'2 | -0'2 | 36'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031192 |
| 0.948619 | ... | ... | 31'3 | -0'2 | 31'1 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046475 |
| 0.937702 | ... | ... | 30'3 | -0'1 | 30'2 | 4160 | 0'4 | 0'1 | 0'3 | ... | ... | -0.057821 |
| 0.936323 | ... | ... | 29'4 | -0'2 | 29'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05924 |
| 0.934867 | ... | ... | 28'4 | -0'2 | 28'2 | 4180 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060738 |
| 0.933327 | ... | ... | 27'4 | -0'2 | 27'2 | 4190 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062321 |
| 0.931695 | ... | ... | 26'5 | -0'3 | 26'2 | 4200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | -0.063998 |
| 0.92996 | ... | ... | 25'5 | -0'3 | 25'2 | 4210 | 0'4 | -0'1 | 0'5 | ... | ... | -0.065778 |
| 0.917997 | ... | ... | 24'6 | -0'3 | 24'3 | 4220 | 0'5 | -0'1 | 0'6 | ... | ... | -0.078075 |
| 0.915773 | ... | ... | 23'6 | -0'3 | 23'3 | 4230 | 0'5 | -0'1 | 0'6 | ... | ... | -0.080346 |
| 0.913399 | ... | ... | 22'7 | -0'4 | 22'3 | 4240 | 0'5 | -0'2 | 0'7 | 1'1 | 1'1 | -0.082774 |
| 0.900975 | ... | ... | 22'0 | -0'4 | 21'4 | 4250 | 0'6 | -0'2 | 1'0 | 1'0 | 0'6 | -0.095467 |
| 0.88872 | ... | ... | 21'1 | -0'4 | 20'5 | 4260 | 0'7 | -0'2 | 1'1 | ... | ... | -0.107952 |
| 0.868404 | ... | ... | 20'1 | -0'2 | 19'7 | 4270 | 1'1 | 0'0 | 1'1 | ... | ... | -0.128589 |
| 0.856535 | ... | ... | 19'2 | -0'2 | 19'0 | 4280 | 1'2 | 0'0 | 1'2 | ... | ... | -0.140614 |
| 0.844498 | ... | ... | 18'3 | -0'2 | 18'1 | 4290 | 1'3 | 0'0 | 1'3 | ... | ... | -0.152794 |
| 0.832223 | ... | ... | 17'5 | -0'3 | 17'2 | 4300 | 1'4 | -0'1 | 1'5 | 2'0 | 1'3 | -0.165199 |
| 0.819641 | ... | ... | 16'6 | -0'3 | 16'3 | 4310 | 1'5 | -0'1 | 1'6 | 1'4 | 1'4 | -0.177902 |
| 0.800507 | ... | ... | 16'0 | -0'3 | 15'5 | 4320 | 1'7 | -0'1 | 2'0 | ... | ... | -0.197201 |
| 0.781696 | ... | ... | 15'1 | -0'2 | 14'7 | 4330 | 2'1 | 0'0 | 2'1 | 2'6 | 1'7 | -0.216153 |
| 0.763043 | ... | ... | 14'3 | -0'2 | 14'1 | 4340 | 2'3 | 0'0 | 2'3 | 2'2 | 2'2 | -0.234928 |
| 0.744398 | ... | ... | 13'6 | -0'3 | 13'3 | 4350 | 2'5 | -0'1 | 2'6 | 3'3 | 2'2 | -0.253679 |
| 0.721544 | ... | ... | 13'0 | -0'2 | 12'6 | 4360 | 3'0 | 0'0 | 3'0 | 3'5 | 2'5 | -0.276648 |
| 0.7029 | 12'1 | 12'1 | 12'2 | -0'2 | 12'0 | 4370 | 3'2 | 0'0 | 3'2 | 4'0 | 3'1 | -0.295371 |
| 0.683872 | ... | ... | 11'5 | -0'3 | 11'2 | 4380 | 3'4 | -0'1 | 3'5 | 4'3 | 3'1 | -0.314469 |
| 0.661475 | ... | ... | 11'0 | -0'3 | 10'5 | 4390 | 3'7 | -0'1 | 4'0 | 4'6 | 4'0 | -0.336938 |
| 0.63924 | 10'0 | 9'5 | 10'3 | -0'3 | 10'0 | 4400 | 4'2 | -0'1 | 4'3 | 5'3 | 3'6 | -0.359233 |
| 0.617005 | 9'6 | 9'6 | 9'6 | -0'3 | 9'3 | 4410 | 4'5 | -0'1 | 4'6 | 5'6 | 4'6 | -0.381516 |
| 0.593141 | ... | ... | 9'2 | -0'3 | 8'7 | 4420 | 5'1 | -0'1 | 5'2 | 5'5 | 5'1 | -0.405421 |
| 0.569833 | ... | ... | 8'6 | -0'3 | 8'3 | 4430 | 5'5 | -0'1 | 5'6 | 6'6 | 5'3 | -0.428759 |
| 0.546896 | 7'6 | 7'3 | 8'1 | -0'2 | 7'7 | 4440 | 6'1 | 0'0 | 6'1 | 7'2 | 6'1 | -0.451715 |
| 0.524166 | 8'1 | 6'6 | 7'5 | -0'2 | 7'3 | 4450 | 6'5 | 0'0 | 6'5 | 7'6 | 6'0 | -0.474455 |
| 0.501491 | 7'2 | 6'3 | 7'1 | -0'2 | 6'7 | 4460 | 7'1 | 0'0 | 7'1 | 7'7 | 7'5 | -0.49713 |
| 0.478725 | 6'6 | 6'3 | 6'5 | -0'2 | 6'3 | 4470 | 7'5 | 0'0 | 7'5 | 8'3 | 7'1 | -0.519888 |
| 0.455716 | 6'2 | 6'1 | 6'2 | -0'3 | 5'7 | 4480 | 8'1 | -0'1 | 8'2 | ... | ... | -0.54288 |
| 0.433788 | 6'1 | 5'2 | 5'6 | -0'2 | 5'4 | 4490 | 8'6 | 0'0 | 8'6 | ... | ... | -0.564782 |
| 0.412136 | 5'6 | 4'6 | 5'3 | -0'2 | 5'1 | 4500 | 9'3 | 0'0 | 9'3 | 9'7 | 9'3 | -0.5864 |
| 0.390622 | 5'0 | 5'0 | 5'0 | -0'2 | 4'6 | 4510 | 10'0 | 0'0 | 10'0 | ... | ... | -0.607871 |
| 0.369111 | 4'7 | 4'7 | 4'5 | -0'2 | 4'3 | 4520 | 10'5 | 0'0 | 10'5 | ... | ... | -0.629329 |
| 0.347466 | 4'2 | 4'0 | 4'2 | -0'2 | 4'0 | 4530 | 11'2 | 0'0 | 11'2 | ... | ... | -0.650911 |
| 0.328996 | 4'0 | 4'0 | 3'7 | -0'1 | 3'6 | 4540 | 12'0 | 0'1 | 11'7 | ... | ... | -0.669318 |
| 0.307104 | 4'0 | 3'4 | 3'5 | -0'2 | 3'3 | 4550 | 12'5 | 0'0 | 12'5 | 13'4 | 12'3 | -0.691124 |
| 0.288931 | 3'2 | 3'2 | 3'3 | -0'2 | 3'1 | 4560 | 13'3 | 0'0 | 13'3 | ... | ... | -0.709215 |
| 0.270911 | 3'2 | 2'7 | 3'1 | -0'2 | 2'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.727144 |
| 0.25294 | 2'6 | 2'6 | 2'7 | -0'2 | 2'5 | 4580 | 14'7 | 0'0 | 14'7 | ... | ... | -0.745012 |
| 0.234907 | 2'6 | 2'4 | 2'5 | -0'2 | 2'3 | 4590 | 15'5 | 0'0 | 15'5 | ... | ... | -0.762928 |
| 0.216693 | 2'5 | 2'1 | 2'4 | -0'3 | 2'1 | 4600 | 16'3 | -0'1 | 16'4 | ... | ... | -0.78101 |
| 0.204401 | ... | ... | 2'2 | -0'2 | 2'0 | 4610 | 17'2 | 0'0 | 17'2 | ... | ... | -0.793202 |
| 0.185962 | 2'1 | 1'7 | 2'1 | -0'3 | 1'6 | 4620 | 18'0 | -0'1 | 18'1 | ... | ... | -0.811475 |
| 0.174027 | ... | ... | 2'0 | -0'3 | 1'5 | 4630 | 18'7 | -0'1 | 19'0 | ... | ... | -0.823289 |
| 0.162296 | ... | ... | 1'6 | -0'2 | 1'4 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.834888 |
| 0.150714 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | -0.846329 |
| 0.139222 | ... | ... | 1'4 | -0'2 | 1'2 | 4660 | 21'4 | 0'0 | 21'4 | ... | ... | -0.857666 |
| 0.127762 | 1'2 | 1'2 | 1'3 | -0'2 | 1'1 | 4670 | 22'3 | 0'0 | 22'3 | ... | ... | -0.868956 |
| 0.116268 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 4680 | 23'2 | 0'0 | 23'2 | ... | ... | -0.880261 |
| 0.104663 | 1'1 | 1'0 | 1'1 | -0'2 | 0'7 | 4690 | 24'1 | 0'0 | 24'1 | ... | ... | -0.891648 |
| 0.102155 | 1'0 | 0'7 | 1'0 | -0'1 | 0'7 | 4700 | 25'1 | 0'1 | 25'0 | ... | ... | -0.894101 |
| 0.090665 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 4710 | 26'0 | 0'1 | 25'7 | ... | ... | -0.905343 |
| 0.078851 | ... | ... | 0'7 | -0'2 | 0'5 | 4720 | 26'7 | 0'0 | 26'7 | ... | ... | -0.91686 |
| 0.063655 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 4750 | 29'6 | 0'1 | 29'5 | ... | ... | -0.931584 |
| 0.047224 | 0'4 | 0'4 | 0'3 | 0'0 | 0'3 | 4800 | 34'5 | 0'2 | 34'3 | ... | ... | -0.947339 |
| 0.032272 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 39'4 | 0'1 | 39'3 | ... | ... | -0.961433 |
| 0.017674 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 44'3 | 0'1 | 44'2 | ... | ... | -0.974742 |
| 0.016376 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 49'3 | 0'1 | 49'2 | ... | ... | -0.975839 |
| 0.015288 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 54'3 | 0'1 | 54'2 | ... | ... | -0.976742 |
| 0.014362 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 59'3 | 0'2 | 59'1 | ... | ... | -0.977496 |
| 0.013561 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'3 | 0'2 | 64'1 | ... | ... | -0.978136 |
| 0.012863 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'3 | 0'2 | 69'1 | ... | ... | -0.978683 |
| 0.012246 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'3 | 0'2 | 74'1 | ... | ... | -0.979155 |
| 0.0117 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'3 | 0'2 | 79'1 | ... | ... | -0.979565 |
| 0.01121 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'3 | 0'3 | 84'0 | ... | ... | -0.979925 |
| 0.010768 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'3 | 0'3 | 89'0 | ... | ... | -0.980241 |
| 0.010369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'2 | 0'2 | 94'0 | ... | ... | -0.987934 |
| 0.010005 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'2 | 0'2 | 99'0 | ... | ... | -0.987876 |
| 0.009672 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 104'2 | 0'2 | 104'0 | ... | ... | -0.987819 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.