Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992398 | ... | ... | 113'1 | 0'0 | 113'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00699 |
| 0.992094 | ... | ... | 108'1 | 0'0 | 108'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007296 |
| 0.991765 | ... | ... | 103'1 | 0'0 | 103'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007627 |
| 0.991408 | ... | ... | 98'1 | 0'0 | 98'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007987 |
| 0.991018 | ... | ... | 93'1 | 0'0 | 93'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00838 |
| 0.99059 | ... | ... | 88'1 | 0'0 | 88'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00881 |
| 0.99012 | ... | ... | 83'1 | 0'0 | 83'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009286 |
| 0.989597 | ... | ... | 78'1 | 0'0 | 78'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009812 |
| 0.989013 | ... | ... | 73'1 | 0'0 | 73'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010401 |
| 0.988358 | ... | ... | 68'1 | 0'0 | 68'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011063 |
| 0.987613 | ... | ... | 63'1 | 0'0 | 63'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011813 |
| 0.98676 | ... | ... | 58'1 | 0'0 | 58'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012674 |
| 0.985771 | ... | ... | 53'1 | 0'0 | 53'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013671 |
| 0.984609 | ... | ... | 48'1 | 0'0 | 48'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014843 |
| 0.98322 | ... | ... | 43'1 | 0'0 | 43'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016243 |
| 0.982584 | ... | ... | 41'1 | 0'0 | 41'1 | 4720 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016884 |
| 0.981893 | ... | ... | 39'1 | 0'0 | 39'1 | 4740 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01758 |
| 0.981526 | ... | ... | 38'1 | 0'0 | 38'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017951 |
| 0.981141 | ... | ... | 37'1 | 0'0 | 37'1 | 4760 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018338 |
| 0.980315 | ... | ... | 35'1 | 0'0 | 35'1 | 4780 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019169 |
| 0.979406 | ... | ... | 33'1 | 0'0 | 33'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020086 |
| 0.978399 | ... | ... | 31'1 | 0'0 | 31'1 | 4820 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021098 |
| 0.977275 | ... | ... | 29'1 | 0'0 | 29'1 | 4840 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022229 |
| 0.976664 | ... | ... | 28'1 | 0'0 | 28'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022846 |
| 0.976015 | ... | ... | 27'1 | 0'0 | 27'1 | 4860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023498 |
| 0.974586 | ... | ... | 25'1 | 0'0 | 25'1 | 4880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024935 |
| 0.972954 | ... | ... | 23'1 | 0'0 | 23'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026576 |
| 0.971065 | ... | ... | 21'1 | 0'0 | 21'1 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028475 |
| 0.968855 | ... | ... | 19'1 | 0'0 | 19'1 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030696 |
| 0.967598 | ... | ... | 18'1 | 0'0 | 18'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031959 |
| 0.966222 | ... | ... | 17'1 | 0'0 | 17'1 | 4960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033342 |
| 0.963025 | ... | ... | 15'1 | 0'0 | 15'1 | 4980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036552 |
| 0.959048 | ... | ... | 13'1 | 0'0 | 13'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040546 |
| 0.953935 | ... | ... | 11'1 | 0'0 | 11'1 | 5020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045676 |
| 0.916869 | ... | ... | 9'2 | 0'0 | 9'2 | 5040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.082835 |
| 0.865523 | ... | ... | 8'3 | 0'1 | 8'4 | 5050 | 0'2 | -0'1 | 0'3 | ... | ... | -0.08928 |
| 0.876485 | ... | ... | 7'3 | 0'0 | 7'3 | 5060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.123278 |
| 0.999897 | ... | ... | 5'5 | -0'7 | 4'6 | 5080 | 1'0 | 0'3 | 0'5 | ... | ... | -0.237771 |
| 0.688381 | ... | ... | 4'2 | 0'0 | 4'2 | 5100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.311493 |
| 0.566521 | ... | ... | 3'0 | 0'0 | 3'0 | 5120 | 2'0 | 0'0 | 2'0 | ... | ... | -0.433374 |
| 0.430591 | 1'6 | 1'6 | 2'0 | -0'2 | 1'6 | 5140 | 3'0 | 0'0 | 3'0 | ... | ... | -0.561773 |
| 0.377024 | ... | ... | 1'5 | 0'0 | 1'5 | 5150 | 3'5 | 0'0 | 3'5 | ... | ... | -0.622862 |
| 0.315763 | ... | ... | 1'2 | 0'0 | 1'2 | 5160 | 4'2 | 0'0 | 4'2 | ... | ... | -0.68411 |
| 0.213438 | ... | ... | 0'6 | 0'0 | 0'6 | 5180 | 5'6 | 0'0 | 5'6 | ... | ... | -0.786393 |
| 0.147619 | ... | ... | 0'4 | 0'0 | 0'4 | 5200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.852164 |
| 0.084793 | ... | ... | 0'2 | 0'0 | 0'2 | 5220 | 9'2 | 0'0 | 9'2 | ... | ... | -0.914906 |
| 0.046913 | ... | ... | 0'1 | 0'0 | 0'1 | 5240 | 11'1 | 0'0 | 11'1 | ... | ... | -0.95269 |
| 0.044202 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 12'1 | 0'0 | 12'1 | ... | ... | -0.955391 |
| 0.041833 | ... | ... | 0'1 | 0'0 | 0'1 | 5260 | 13'1 | 0'0 | 13'1 | ... | ... | -0.95775 |
| 0.037884 | ... | ... | 0'1 | 0'0 | 0'1 | 5280 | 15'1 | 0'0 | 15'1 | ... | ... | -0.961681 |
| 0.034713 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.964836 |
| 0.032103 | ... | ... | 0'1 | 0'0 | 0'1 | 5320 | 19'1 | 0'0 | 19'1 | ... | ... | -0.967431 |
| 0.029914 | ... | ... | 0'1 | 0'0 | 0'1 | 5340 | 21'1 | 0'0 | 21'1 | ... | ... | -0.969607 |
| 0.028943 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 22'1 | 0'0 | 22'1 | ... | ... | -0.970571 |
| 0.028045 | ... | ... | 0'1 | 0'0 | 0'1 | 5360 | 23'1 | 0'0 | 23'1 | ... | ... | -0.971464 |
| 0.026431 | ... | ... | 0'1 | 0'0 | 0'1 | 5380 | 25'1 | 0'0 | 25'1 | ... | ... | -0.973066 |
| 0.025019 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 27'1 | 0'0 | 27'1 | ... | ... | -0.974468 |
| 0.023774 | ... | ... | 0'1 | 0'0 | 0'1 | 5420 | 29'1 | 0'0 | 29'1 | ... | ... | -0.975701 |
| 0.022665 | ... | ... | 0'1 | 0'0 | 0'1 | 5440 | 31'1 | 0'0 | 31'1 | ... | ... | -0.976801 |
| 0.022156 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 32'1 | 0'0 | 32'1 | ... | ... | -0.977306 |
| 0.021674 | ... | ... | 0'1 | 0'0 | 0'1 | 5460 | 33'1 | 0'0 | 33'1 | ... | ... | -0.977784 |
| 0.019964 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 37'1 | 0'0 | 37'1 | ... | ... | -0.979476 |
| 0.018226 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 42'1 | 0'0 | 42'1 | ... | ... | -0.981193 |
| 0.016811 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 47'1 | 0'0 | 47'1 | ... | ... | -0.98259 |
| 0.015633 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 52'1 | 0'0 | 52'1 | ... | ... | -0.983752 |
| 0.014636 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 57'1 | 0'0 | 57'1 | ... | ... | -0.984733 |
| 0.013781 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 62'1 | 0'0 | 62'1 | ... | ... | -0.985574 |
| 0.013037 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 67'1 | 0'0 | 67'1 | ... | ... | -0.986304 |
| 0.012385 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 72'1 | 0'0 | 72'1 | ... | ... | -0.986943 |
| 0.011806 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 77'1 | 0'0 | 77'1 | ... | ... | -0.987508 |
| 0.011291 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 82'1 | 0'0 | 82'1 | ... | ... | -0.988012 |
| 0.010827 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 87'1 | 0'0 | 87'1 | ... | ... | -0.988463 |
| 0.010409 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 92'1 | 0'0 | 92'1 | ... | ... | -0.98887 |
| 0.010029 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 97'1 | 0'0 | 97'1 | ... | ... | -0.989241 |
| 0.009681 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 102'1 | 0'0 | 102'1 | ... | ... | -0.989577 |
| 0.009362 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 107'1 | 0'0 | 107'1 | ... | ... | -0.989885 |
| 0.009069 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 112'1 | 0'0 | 112'1 | ... | ... | -0.990168 |
| 0.008799 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 117'1 | 0'0 | 117'1 | ... | ... | -0.99043 |
| 0.008547 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 122'1 | 0'0 | 122'1 | ... | ... | -0.990671 |
| 0.008313 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 127'1 | 0'0 | 127'1 | ... | ... | -0.990895 |
| 0.008096 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 132'1 | 0'0 | 132'1 | ... | ... | -0.991104 |
| 0.007892 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 137'1 | 0'0 | 137'1 | ... | ... | -0.991298 |
| 0.007701 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 142'1 | 0'0 | 142'1 | ... | ... | -0.99148 |
| 0.007522 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 147'1 | 0'0 | 147'1 | ... | ... | -0.991651 |
| 0.007354 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 152'1 | 0'0 | 152'1 | ... | ... | -0.991811 |
| 0.007195 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 157'1 | 0'0 | 157'1 | ... | ... | -0.991962 |
| 0.00664 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 177'1 | 0'0 | 177'1 | ... | ... | -0.992484 |
| 0.006186 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 197'1 | 0'0 | 197'1 | ... | ... | -0.992907 |
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.