Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990256 | ... | ... | 106'4 | 2'0 | 108'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007284 |
| 0.9902 | ... | ... | 101'4 | 2'0 | 103'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007612 |
| 0.990144 | ... | ... | 96'4 | 2'0 | 98'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007969 |
| 0.990088 | ... | ... | 91'4 | 2'0 | 93'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008357 |
| 0.990032 | ... | ... | 86'4 | 2'0 | 88'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008783 |
| 0.989977 | ... | ... | 81'4 | 2'0 | 83'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009254 |
| 0.989922 | ... | ... | 76'4 | 2'0 | 78'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009774 |
| 0.982297 | ... | ... | 71'5 | 2'0 | 73'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010355 |
| 0.981693 | ... | ... | 66'5 | 2'0 | 68'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011009 |
| 0.98101 | ... | ... | 61'5 | 2'0 | 63'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011749 |
| 0.980231 | ... | ... | 56'5 | 2'0 | 58'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012597 |
| 0.97933 | ... | ... | 51'5 | 2'0 | 53'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013579 |
| 0.978274 | ... | ... | 46'5 | 2'0 | 48'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01473 |
| 0.977014 | ... | ... | 41'5 | 2'0 | 43'5 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016103 |
| 0.975478 | ... | ... | 36'6 | 1'7 | 38'5 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.017775 |
| 0.961376 | ... | ... | 32'0 | 1'6 | 33'6 | 4900 | 0'2 | -0'2 | 0'4 | 0'5 | 0'4 | -0.03303 |
| 0.949073 | ... | ... | 30'1 | 1'6 | 31'7 | 4920 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.04598 |
| 0.946912 | ... | ... | 28'3 | 1'4 | 29'7 | 4940 | 0'4 | -0'3 | 0'7 | 0'3 | 0'3 | -0.058559 |
| 0.93557 | ... | ... | 27'3 | 1'5 | 29'0 | 4950 | 0'4 | -0'4 | 1'0 | 1'1 | 0'5 | -0.059993 |
| 0.934099 | ... | ... | 26'4 | 1'4 | 28'0 | 4960 | 0'5 | -0'3 | 1'0 | ... | ... | -0.071143 |
| 0.921118 | ... | ... | 24'6 | 1'3 | 26'1 | 4980 | 0'6 | -0'4 | 1'2 | 1'4 | 1'3 | -0.083988 |
| 0.899173 | ... | ... | 23'0 | 1'3 | 24'3 | 5000 | 0'7 | -0'5 | 1'4 | 2'0 | 0'6 | -0.09731 |
| 0.885405 | ... | ... | 21'3 | 1'1 | 22'4 | 5020 | 1'0 | -0'7 | 1'7 | 2'3 | 2'1 | -0.111325 |
| 0.863197 | ... | ... | 19'6 | 1'0 | 20'6 | 5040 | 1'3 | -0'7 | 2'2 | 3'0 | 2'3 | -0.140993 |
| 0.845206 | ... | ... | 19'0 | 1'0 | 20'0 | 5050 | 1'4 | -1'0 | 2'4 | 3'0 | 2'0 | -0.15208 |
| 0.834058 | ... | ... | 18'1 | 1'0 | 19'1 | 5060 | 1'5 | -1'0 | 2'5 | 3'4 | 2'7 | -0.163348 |
| 0.805258 | ... | ... | 16'5 | 0'7 | 17'4 | 5080 | 2'0 | -1'1 | 3'1 | 4'1 | 3'4 | -0.192414 |
| 0.771235 | ... | ... | 15'2 | 0'6 | 16'0 | 5100 | 2'4 | -1'2 | 3'6 | 5'2 | 2'4 | -0.226687 |
| 0.737471 | ... | ... | 13'7 | 0'5 | 14'4 | 5120 | 3'0 | -1'3 | 4'3 | 5'3 | 3'0 | -0.260645 |
| 0.699851 | 11'6 | 11'6 | 12'5 | 0'4 | 13'1 | 5140 | 3'5 | -1'4 | 5'1 | 6'6 | 5'1 | -0.298435 |
| 0.679658 | 11'7 | 11'4 | 12'0 | 0'4 | 12'4 | 5150 | 4'0 | -1'4 | 5'4 | 6'0 | 4'0 | -0.318702 |
| 0.662234 | 8'1 | 8'1 | 11'3 | 0'3 | 11'6 | 5160 | 4'3 | -1'4 | 5'7 | 7'0 | 7'0 | -0.33871 |
| 0.620073 | 8'6 | 7'0 | 10'2 | 0'3 | 10'5 | 5180 | 5'1 | -1'5 | 6'6 | 8'7 | 8'1 | -0.378446 |
| 0.578931 | 9'4 | 7'0 | 9'2 | 0'2 | 9'4 | 5200 | 6'0 | -1'6 | 7'6 | 8'3 | 6'3 | -0.419654 |
| 0.537839 | 7'4 | 5'3 | 8'2 | 0'1 | 8'3 | 5220 | 7'0 | -1'6 | 8'6 | 10'4 | 10'4 | -0.461168 |
| 0.496466 | 6'2 | 6'1 | 7'3 | 0'1 | 7'4 | 5240 | 8'0 | -1'7 | 9'7 | 8'1 | 8'1 | -0.502158 |
| 0.475882 | 7'1 | 4'5 | 7'0 | 0'0 | 7'0 | 5250 | 8'4 | -1'7 | 10'3 | 8'4 | 8'4 | -0.522734 |
| 0.456037 | 4'3 | 4'2 | 6'4 | 0'1 | 6'5 | 5260 | 9'1 | -1'7 | 11'0 | 9'3 | 9'3 | -0.542564 |
| 0.415685 | 3'5 | 3'3 | 5'6 | 0'0 | 5'6 | 5280 | 10'2 | -2'0 | 12'2 | ... | ... | -0.582862 |
| 0.376826 | 5'4 | 3'2 | 5'1 | -0'1 | 5'0 | 5300 | 11'4 | -2'1 | 13'5 | 16'0 | 14'6 | -0.621641 |
| 0.340591 | 4'1 | 2'6 | 4'4 | -0'1 | 4'3 | 5320 | 12'7 | -2'1 | 15'0 | ... | ... | -0.65777 |
| 0.304643 | ... | ... | 4'0 | -0'2 | 3'6 | 5340 | 14'2 | -2'1 | 16'3 | ... | ... | -0.693582 |
| 0.288449 | 3'5 | 1'7 | 3'6 | -0'2 | 3'4 | 5350 | 15'0 | -2'1 | 17'1 | ... | ... | -0.709703 |
| 0.272377 | 3'2 | 1'7 | 3'4 | -0'2 | 3'2 | 5360 | 15'6 | -2'1 | 17'7 | 20'2 | 18'2 | -0.725693 |
| 0.240302 | 2'6 | 2'5 | 3'0 | -0'2 | 2'6 | 5380 | 17'2 | -2'2 | 19'4 | ... | ... | -0.757579 |
| 0.213097 | 2'6 | 1'3 | 2'5 | -0'2 | 2'3 | 5400 | 18'7 | -2'2 | 21'1 | 21'6 | 21'6 | -0.784588 |
| 0.186161 | 1'7 | 1'7 | 2'2 | -0'2 | 2'0 | 5420 | 20'4 | -2'2 | 22'6 | ... | ... | -0.811288 |
| 0.165367 | 1'4 | 1'4 | 2'0 | -0'2 | 1'6 | 5440 | 22'2 | -2'1 | 24'3 | ... | ... | -0.831864 |
| 0.155179 | 1'6 | 1'6 | 1'7 | -0'2 | 1'5 | 5450 | 23'1 | -2'1 | 25'2 | ... | ... | -0.841932 |
| 0.145079 | 1'5 | 1'5 | 1'6 | -0'2 | 1'4 | 5460 | 24'0 | -2'1 | 26'1 | ... | ... | -0.851901 |
| 0.124985 | ... | ... | 1'4 | -0'2 | 1'2 | 5480 | 25'6 | -2'1 | 27'7 | ... | ... | -0.871703 |
| 0.112439 | 1'1 | 0'4 | 1'2 | -0'1 | 1'1 | 5500 | 27'5 | -2'1 | 29'6 | ... | ... | -0.884029 |
| 0.10042 | ... | ... | 1'1 | -0'1 | 1'0 | 5520 | 29'3 | -2'1 | 31'4 | ... | ... | -0.90363 |
| 0.080479 | ... | ... | 1'0 | -0'2 | 0'6 | 5540 | 31'2 | -2'1 | 33'3 | ... | ... | -0.915291 |
| 0.078914 | ... | ... | 0'7 | -0'1 | 0'6 | 5550 | 32'2 | -2'1 | 34'3 | ... | ... | -0.916807 |
| 0.077425 | ... | ... | 0'7 | -0'1 | 0'6 | 5560 | 33'1 | -2'1 | 35'2 | ... | ... | -0.926723 |
| 0.066186 | ... | ... | 0'6 | -0'1 | 0'5 | 5580 | 35'1 | -2'0 | 37'1 | ... | ... | -0.92915 |
| 0.054918 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 5600 | 37'0 | -2'1 | 39'1 | ... | ... | -0.940009 |
| 0.041305 | ... | ... | 0'4 | -0'1 | 0'3 | 5650 | 41'7 | -2'0 | 43'7 | ... | ... | -0.952978 |
| 0.028513 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 5700 | 46'6 | -2'0 | 48'6 | ... | ... | -0.964947 |
| 0.026576 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 51'5 | -2'1 | 53'6 | ... | ... | -0.976493 |
| 0.024934 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 56'5 | -2'0 | 58'5 | ... | ... | -0.977335 |
| 0.01384 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 61'5 | -2'0 | 63'5 | ... | ... | -0.978043 |
| 0.013086 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 66'5 | -2'0 | 68'5 | ... | ... | -0.978648 |
| 0.012425 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 71'5 | -1'7 | 73'4 | ... | ... | -0.979169 |
| 0.01184 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 76'5 | -1'7 | 78'4 | ... | ... | -0.97962 |
| 0.011319 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 81'4 | -2'0 | 83'4 | ... | ... | -0.988251 |
| 0.01085 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 86'4 | -2'0 | 88'4 | ... | ... | -0.988202 |
| 0.010427 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 91'4 | -2'0 | 93'4 | ... | ... | -0.988152 |
| 0.010044 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 96'4 | -2'0 | 98'4 | ... | ... | -0.988103 |
| 0.009693 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 101'4 | -2'0 | 103'4 | ... | ... | -0.988053 |
| 0.009371 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 106'4 | -2'0 | 108'4 | ... | ... | -0.988004 |
| 0.009076 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 111'4 | -2'0 | 113'4 | ... | ... | -0.987955 |
| 0.008804 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 116'4 | -2'0 | 118'4 | ... | ... | -0.987906 |
| 0.00855 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 121'4 | -2'0 | 123'4 | ... | ... | -0.987858 |
| 0.008315 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'4 | -2'0 | 128'4 | ... | ... | -0.987809 |
| 0.008096 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'4 | -2'0 | 133'4 | ... | ... | -0.98776 |
| 0.007891 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'4 | -2'0 | 138'4 | ... | ... | -0.987712 |
| 0.007699 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'4 | -2'0 | 143'4 | ... | ... | -0.987663 |
| 0.007518 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'4 | -2'0 | 148'4 | ... | ... | -0.987615 |
| 0.007349 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'4 | -2'0 | 153'4 | ... | ... | -0.987567 |
| 0.007189 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'4 | -2'0 | 158'4 | ... | ... | -0.987519 |
| 0.007037 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'4 | -2'0 | 163'4 | ... | ... | -0.987471 |
| 0.006894 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'4 | -2'0 | 168'4 | ... | ... | -0.987423 |
| 0.006759 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'4 | -2'0 | 173'4 | ... | ... | -0.987376 |
| 0.006631 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'4 | -2'0 | 178'4 | ... | ... | -0.987328 |
| 0.006509 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'4 | -2'0 | 183'4 | ... | ... | -0.987281 |
| 0.006392 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'4 | -2'0 | 188'4 | ... | ... | -0.987234 |
| 0.006281 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 191'4 | -2'0 | 193'4 | ... | ... | -0.987187 |
| 0.006175 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'4 | -2'0 | 198'4 | ... | ... | -0.98714 |
| 0.006074 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 201'4 | -2'0 | 203'4 | ... | ... | -0.987093 |
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.