Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997899 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| 0.986487 | ... | ... | 107'2 | -2'4 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007339 |
| 0.986392 | ... | ... | 102'2 | -2'4 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00769 |
| 0.986298 | ... | ... | 97'2 | -2'4 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008073 |
| 0.986204 | ... | ... | 92'2 | -2'4 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008492 |
| 0.986111 | ... | ... | 87'2 | -2'4 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008953 |
| 0.986018 | ... | ... | 82'2 | -2'4 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009463 |
| 0.985925 | ... | ... | 77'2 | -2'4 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010031 |
| 0.985833 | ... | ... | 72'2 | -2'4 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010668 |
| 0.985741 | ... | ... | 67'2 | -2'4 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011387 |
| 0.98565 | ... | ... | 62'2 | -2'4 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01221 |
| 0.976352 | ... | ... | 57'2 | -2'3 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013158 |
| 0.975353 | ... | ... | 52'3 | -2'4 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014266 |
| 0.974172 | ... | ... | 47'3 | -2'4 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015582 |
| 0.972746 | ... | ... | 42'2 | -2'3 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017173 |
| 0.970979 | ... | ... | 37'3 | -2'4 | 34'7 | 4100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.019143 |
| 0.955935 | ... | ... | 32'4 | -2'4 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035872 |
| 0.955062 | ... | ... | 31'4 | -2'4 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036806 |
| 0.954138 | ... | ... | 30'4 | -2'4 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037794 |
| 0.953158 | ... | ... | 29'4 | -2'4 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038841 |
| 0.952115 | ... | ... | 28'4 | -2'4 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039953 |
| 0.951004 | ... | ... | 27'4 | -2'4 | 25'0 | 4200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.041137 |
| 0.949817 | ... | ... | 26'4 | -2'4 | 24'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.042401 |
| 0.948545 | ... | ... | 25'5 | -2'5 | 23'0 | 4220 | 0'2 | -0'1 | 0'3 | ... | ... | -0.043753 |
| 0.947178 | ... | ... | 24'5 | -2'5 | 22'0 | 4230 | 0'2 | -0'1 | 0'3 | ... | ... | -0.045204 |
| 0.945705 | ... | ... | 23'5 | -2'5 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.061491 |
| 0.929758 | ... | ... | 22'5 | -2'4 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.063624 |
| 0.927547 | ... | ... | 21'5 | -2'4 | 19'1 | 4260 | 0'3 | -0'1 | 0'4 | ... | ... | -0.065928 |
| 0.911891 | ... | ... | 20'6 | -2'4 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.082234 |
| 0.908825 | ... | ... | 19'6 | -2'4 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.085401 |
| 0.892969 | ... | ... | 18'7 | -2'4 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.101761 |
| 0.877284 | ... | ... | 17'7 | -2'3 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'5 | -0.117856 |
| 0.872377 | ... | ... | 17'0 | -2'4 | 14'4 | 4310 | 0'7 | 0'1 | 0'6 | ... | ... | -0.133927 |
| 0.855785 | ... | ... | 16'1 | -2'4 | 13'5 | 4320 | 1'0 | 0'1 | 0'7 | 1'1 | 1'1 | -0.150179 |
| 0.829286 | ... | ... | 15'2 | -2'3 | 12'7 | 4330 | 1'1 | 0'1 | 1'0 | ... | ... | -0.166781 |
| 0.812402 | ... | ... | 14'3 | -2'3 | 12'0 | 4340 | 1'2 | 0'1 | 1'1 | 1'3 | 1'3 | -0.183907 |
| 0.786794 | 11'2 | 11'2 | 13'5 | -2'3 | 11'2 | 4350 | 1'4 | 0'1 | 1'3 | 1'5 | 1'2 | -0.209835 |
| 0.761592 | ... | ... | 12'6 | -2'2 | 10'4 | 4360 | 1'6 | 0'2 | 1'4 | ... | ... | -0.235297 |
| 0.736433 | ... | ... | 12'0 | -2'2 | 9'6 | 4370 | 2'0 | 0'2 | 1'6 | ... | ... | -0.260673 |
| 0.705798 | ... | ... | 11'2 | -2'1 | 9'1 | 4380 | 2'3 | 0'3 | 2'0 | 2'2 | 2'2 | -0.291527 |
| 0.676146 | ... | ... | 10'4 | -2'0 | 8'4 | 4390 | 2'6 | 0'4 | 2'2 | 2'7 | 1'7 | -0.32135 |
| 0.647014 | 8'4 | 7'4 | 9'6 | -1'7 | 7'7 | 4400 | 3'1 | 0'5 | 2'4 | 3'2 | 2'4 | -0.350616 |
| 0.618019 | ... | ... | 9'1 | -1'7 | 7'2 | 4410 | 3'4 | 0'5 | 2'7 | 3'4 | 2'6 | -0.379714 |
| 0.588811 | ... | ... | 8'4 | -1'7 | 6'5 | 4420 | 3'7 | 0'5 | 3'2 | 4'1 | 2'7 | -0.409 |
| 0.559046 | 5'7 | 5'7 | 7'7 | -1'7 | 6'0 | 4430 | 4'2 | 0'5 | 3'5 | 4'5 | 3'2 | -0.438818 |
| 0.52791 | 5'3 | 5'3 | 7'2 | -1'6 | 5'4 | 4440 | 4'6 | 0'6 | 4'0 | 5'1 | 3'7 | -0.469984 |
| 0.496976 | 6'4 | 5'0 | 6'6 | -1'6 | 5'0 | 4450 | 5'2 | 0'6 | 4'4 | 5'6 | 4'3 | -0.500922 |
| 0.465865 | 5'0 | 4'5 | 6'1 | -1'5 | 4'4 | 4460 | 5'6 | 0'7 | 4'7 | 5'4 | 4'5 | -0.532011 |
| 0.436043 | 5'5 | 4'2 | 5'5 | -1'4 | 4'1 | 4470 | 6'3 | 1'0 | 5'3 | 5'4 | 5'0 | -0.561787 |
| 0.4068 | 4'6 | 4'0 | 5'2 | -1'4 | 3'6 | 4480 | 7'0 | 1'0 | 6'0 | 6'7 | 6'7 | -0.590962 |
| 0.377793 | 4'6 | 3'4 | 4'6 | -1'3 | 3'3 | 4490 | 7'5 | 1'1 | 6'4 | ... | ... | -0.619875 |
| 0.35259 | 4'4 | 3'0 | 4'3 | -1'2 | 3'1 | 4500 | 8'3 | 1'2 | 7'1 | 7'0 | 7'0 | -0.644974 |
| 0.323836 | 3'1 | 2'6 | 4'0 | -1'2 | 2'6 | 4510 | 9'0 | 1'2 | 7'6 | ... | ... | -0.673583 |
| 0.29964 | 2'5 | 2'4 | 3'5 | -1'1 | 2'4 | 4520 | 9'6 | 1'3 | 8'3 | ... | ... | -0.69763 |
| 0.275855 | 2'2 | 2'2 | 3'2 | -1'0 | 2'2 | 4530 | 10'4 | 1'4 | 9'0 | ... | ... | -0.721243 |
| 0.252232 | 2'5 | 2'4 | 3'0 | -1'0 | 2'0 | 4540 | 11'2 | 1'4 | 9'6 | ... | ... | -0.744665 |
| 0.228531 | 2'2 | 2'0 | 2'6 | -1'0 | 1'6 | 4550 | 12'0 | 1'4 | 10'4 | 11'4 | 11'4 | -0.768133 |
| 0.204462 | 2'3 | 1'5 | 2'4 | -1'0 | 1'4 | 4560 | 12'6 | 1'4 | 11'2 | ... | ... | -0.791922 |
| 0.188458 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 4570 | 13'5 | 1'5 | 12'0 | ... | ... | -0.807711 |
| 0.172937 | ... | ... | 2'0 | -0'6 | 1'2 | 4580 | 14'4 | 1'6 | 12'6 | ... | ... | -0.822997 |
| 0.157769 | 1'5 | 1'4 | 1'6 | -0'5 | 1'1 | 4590 | 15'3 | 1'7 | 13'4 | ... | ... | -0.837906 |
| 0.142828 | 1'1 | 0'7 | 1'5 | -0'5 | 1'0 | 4600 | 16'2 | 1'7 | 14'3 | ... | ... | -0.852557 |
| 0.127995 | 1'1 | 1'0 | 1'4 | -0'5 | 0'7 | 4610 | 17'1 | 2'0 | 15'1 | ... | ... | -0.867071 |
| 0.113123 | 1'0 | 0'7 | 1'2 | -0'4 | 0'6 | 4620 | 18'0 | 2'0 | 16'0 | ... | ... | -0.881568 |
| 0.109542 | 1'1 | 0'6 | 1'1 | -0'3 | 0'6 | 4630 | 19'0 | 2'1 | 16'7 | ... | ... | -0.885043 |
| 0.106237 | 1'0 | 0'6 | 1'0 | -0'2 | 0'6 | 4640 | 20'0 | 2'2 | 17'6 | ... | ... | -0.888248 |
| 0.092189 | 0'7 | 0'5 | 1'0 | -0'3 | 0'5 | 4650 | 20'7 | 2'2 | 18'5 | ... | ... | -0.901854 |
| 0.089575 | 0'6 | 0'6 | 0'7 | -0'2 | 0'5 | 4660 | 21'7 | 2'3 | 19'4 | ... | ... | -0.904372 |
| 0.075515 | ... | ... | 0'6 | -0'2 | 0'4 | 4670 | 22'6 | 2'2 | 20'4 | ... | ... | -0.917891 |
| 0.060712 | ... | ... | 0'6 | -0'3 | 0'3 | 4680 | 23'5 | 2'2 | 21'3 | ... | ... | -0.932001 |
| 0.05909 | ... | ... | 0'5 | -0'2 | 0'3 | 4690 | 24'5 | 2'2 | 22'3 | ... | ... | -0.933526 |
| 0.057571 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4700 | 25'5 | 2'3 | 23'2 | ... | ... | -0.934951 |
| 0.056145 | ... | ... | 0'4 | -0'1 | 0'3 | 4710 | 26'5 | 2'3 | 24'2 | ... | ... | -0.936286 |
| 0.054803 | ... | ... | 0'4 | -0'1 | 0'3 | 4720 | 27'5 | 2'4 | 25'1 | ... | ... | -0.93754 |
| 0.038503 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 30'4 | 2'3 | 28'1 | ... | ... | -0.952695 |
| 0.020781 | ... | ... | 0'2 | -0'1 | 0'1 | 4800 | 35'3 | 2'3 | 33'0 | ... | ... | -0.968501 |
| 0.018907 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 40'3 | 2'4 | 37'7 | ... | ... | -0.970035 |
| 0.017394 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 45'3 | 2'4 | 42'7 | ... | ... | -0.971244 |
| 0.016143 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 50'3 | 2'4 | 47'7 | ... | ... | -0.972216 |
| 0.015091 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 55'3 | 2'4 | 52'7 | ... | ... | -0.973014 |
| 0.014192 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 2'4 | 57'6 | ... | ... | -0.983569 |
| 0.013414 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 2'4 | 62'6 | ... | ... | -0.983486 |
| 0.012734 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 2'4 | 67'6 | ... | ... | -0.983403 |
| 0.012132 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 2'4 | 72'6 | ... | ... | -0.983321 |
| 0.011598 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 2'4 | 77'6 | ... | ... | -0.983239 |
| 0.011119 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 2'4 | 82'6 | ... | ... | -0.983157 |
| 0.010686 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 2'4 | 87'6 | ... | ... | -0.983075 |
| 0.010295 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 2'4 | 92'6 | ... | ... | -0.982994 |
| 0.009937 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 2'4 | 97'6 | ... | ... | -0.982913 |
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.