Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987964 | ... | ... | 113'3 | -4'0 | 109'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00724 |
| 0.98765 | ... | ... | 108'3 | -4'0 | 104'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007563 |
| 0.987309 | ... | ... | 103'3 | -4'0 | 99'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007915 |
| 0.98694 | ... | ... | 98'3 | -4'0 | 94'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008299 |
| 0.986538 | ... | ... | 93'3 | -4'0 | 89'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008719 |
| 0.986097 | ... | ... | 88'3 | -4'0 | 84'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009183 |
| 0.985609 | ... | ... | 83'3 | -4'0 | 79'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009695 |
| 0.985067 | ... | ... | 78'3 | -4'0 | 74'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010266 |
| 0.984461 | ... | ... | 73'3 | -4'0 | 69'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010909 |
| 0.983776 | ... | ... | 68'3 | -4'0 | 64'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011635 |
| 0.982992 | ... | ... | 63'3 | -4'0 | 59'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012465 |
| 0.982088 | ... | ... | 58'3 | -4'0 | 54'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013424 |
| 0.981029 | ... | ... | 53'3 | -4'0 | 49'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014548 |
| 0.979768 | ... | ... | 48'3 | -4'0 | 44'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015884 |
| 0.978237 | ... | ... | 43'3 | -4'0 | 39'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017504 |
| 0.97633 | ... | ... | 38'3 | -4'0 | 34'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019516 |
| 0.975429 | ... | ... | 36'3 | -4'0 | 32'3 | 4920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020467 |
| 0.974425 | ... | ... | 34'3 | -4'0 | 30'3 | 4940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02152 |
| 0.960034 | ... | ... | 33'3 | -3'7 | 29'4 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036582 |
| 0.959104 | ... | ... | 32'3 | -3'7 | 28'4 | 4960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037541 |
| 0.957071 | ... | ... | 30'4 | -4'0 | 26'4 | 4980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039633 |
| 0.941664 | ... | ... | 28'4 | -3'7 | 24'5 | 5000 | 0'3 | 0'1 | 0'2 | ... | ... | -0.055459 |
| 0.9263 | ... | ... | 26'4 | -3'6 | 22'6 | 5020 | 0'4 | 0'1 | 0'3 | ... | ... | -0.071131 |
| 0.910502 | ... | ... | 24'5 | -3'6 | 20'7 | 5040 | 0'5 | 0'2 | 0'3 | 0'3 | 0'3 | -0.087172 |
| 0.897236 | ... | ... | 23'6 | -3'6 | 20'0 | 5050 | 0'6 | 0'2 | 0'4 | 0'3 | 0'3 | -0.100608 |
| 0.893879 | ... | ... | 22'6 | -3'6 | 19'0 | 5060 | 0'7 | 0'3 | 0'4 | ... | ... | -0.113849 |
| 0.866611 | ... | ... | 21'0 | -3'6 | 17'2 | 5080 | 1'1 | 0'3 | 0'6 | 0'5 | 0'5 | -0.140311 |
| 0.830972 | ... | ... | 19'2 | -3'5 | 15'5 | 5100 | 1'3 | 0'3 | 1'0 | 1'3 | 0'7 | -0.167436 |
| 0.795778 | ... | ... | 17'4 | -3'4 | 14'0 | 5120 | 1'6 | 0'4 | 1'2 | 1'2 | 1'1 | -0.202823 |
| 0.754238 | ... | ... | 15'7 | -3'3 | 12'4 | 5140 | 2'2 | 0'5 | 1'5 | 2'2 | 2'1 | -0.244536 |
| 0.728744 | ... | ... | 15'1 | -3'2 | 11'7 | 5150 | 2'5 | 0'6 | 1'7 | 2'4 | 1'3 | -0.270114 |
| 0.708254 | 14'1 | 14'1 | 14'2 | -3'1 | 11'1 | 5160 | 2'7 | 0'6 | 2'1 | 1'6 | 1'4 | -0.290661 |
| 0.659561 | ... | ... | 12'7 | -3'0 | 9'7 | 5180 | 3'5 | 1'0 | 2'5 | 3'3 | 1'7 | -0.33946 |
| 0.611679 | 11'3 | 11'3 | 11'4 | -2'7 | 8'5 | 5200 | 4'3 | 1'1 | 3'2 | 4'3 | 2'3 | -0.387413 |
| 0.563005 | 7'6 | 7'5 | 10'1 | -2'6 | 7'3 | 5220 | 5'1 | 1'1 | 4'0 | 5'1 | 5'1 | -0.436129 |
| 0.511891 | 6'7 | 6'7 | 9'0 | -2'5 | 6'3 | 5240 | 6'1 | 1'3 | 4'6 | ... | ... | -0.487259 |
| 0.486439 | 7'1 | 7'1 | 8'3 | -2'4 | 5'7 | 5250 | 6'5 | 1'4 | 5'1 | 5'5 | 4'3 | -0.512709 |
| 0.460778 | 6'6 | 6'4 | 7'7 | -2'4 | 5'3 | 5260 | 7'1 | 1'4 | 5'5 | ... | ... | -0.53836 |
| 0.412065 | 6'7 | 4'5 | 6'7 | -2'2 | 4'5 | 5280 | 8'3 | 1'6 | 6'5 | 8'4 | 6'0 | -0.587034 |
| 0.364155 | 6'6 | 3'6 | 6'0 | -2'1 | 3'7 | 5300 | 9'5 | 1'7 | 7'6 | 9'0 | 9'0 | -0.634879 |
| 0.319508 | 4'1 | 4'1 | 5'1 | -1'7 | 3'2 | 5320 | 11'0 | 2'1 | 8'7 | ... | ... | -0.679436 |
| 0.279599 | ... | ... | 4'3 | -1'5 | 2'6 | 5340 | 12'4 | 2'3 | 10'1 | 12'0 | 12'0 | -0.719236 |
| 0.259925 | 4'7 | 2'6 | 4'0 | -1'4 | 2'4 | 5350 | 13'2 | 2'4 | 10'6 | ... | ... | -0.738845 |
| 0.245813 | 4'1 | 2'4 | 3'6 | -1'3 | 2'3 | 5360 | 14'0 | 2'4 | 11'4 | ... | ... | -0.758446 |
| 0.206936 | 3'0 | 2'1 | 3'1 | -1'2 | 1'7 | 5380 | 15'5 | 2'6 | 12'7 | ... | ... | -0.791608 |
| 0.181154 | 3'0 | 1'6 | 2'5 | -1'0 | 1'5 | 5400 | 17'3 | 3'0 | 14'3 | ... | ... | -0.817244 |
| 0.148593 | ... | ... | 2'2 | -1'0 | 1'2 | 5420 | 19'0 | 3'0 | 16'0 | ... | ... | -0.84958 |
| 0.123689 | ... | ... | 1'7 | -0'7 | 1'0 | 5440 | 20'6 | 3'1 | 17'5 | ... | ... | -0.87426 |
| 0.111193 | 2'2 | 1'3 | 1'5 | -0'6 | 0'7 | 5450 | 21'5 | 3'2 | 18'3 | ... | ... | -0.886624 |
| 0.108236 | ... | ... | 1'4 | -0'5 | 0'7 | 5460 | 22'4 | 3'2 | 19'2 | ... | ... | -0.899125 |
| 0.083387 | ... | ... | 1'2 | -0'5 | 0'5 | 5480 | 24'3 | 3'3 | 21'0 | ... | ... | -0.914059 |
| 0.079366 | 1'0 | 0'5 | 1'0 | -0'3 | 0'5 | 5500 | 26'2 | 3'4 | 22'6 | ... | ... | -0.928575 |
| 0.065441 | 1'0 | 1'0 | 0'7 | -0'3 | 0'4 | 5520 | 28'2 | 3'5 | 24'5 | 24'0 | 23'1 | -0.931672 |
| 0.051476 | 1'0 | 1'0 | 0'6 | -0'3 | 0'3 | 5540 | 30'1 | 3'5 | 26'4 | ... | ... | -0.94531 |
| 0.050371 | 0'5 | 0'3 | 0'5 | -0'2 | 0'3 | 5550 | 31'1 | 3'6 | 27'3 | ... | ... | -0.946383 |
| 0.049322 | ... | ... | 0'5 | -0'2 | 0'3 | 5560 | 32'1 | 3'6 | 28'3 | ... | ... | -0.947399 |
| 0.035531 | ... | ... | 0'4 | -0'2 | 0'2 | 5580 | 34'0 | 3'6 | 30'2 | ... | ... | -0.960738 |
| 0.034158 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 5600 | 36'0 | 3'7 | 32'1 | ... | ... | -0.962047 |
| 0.018606 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 40'7 | 3'7 | 37'0 | ... | ... | -0.97676 |
| 0.01712 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 5700 | 45'7 | 3'7 | 42'0 | ... | ... | -0.97811 |
| 0.015888 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5750 | 50'7 | 4'0 | 46'7 | ... | ... | -0.979215 |
| 0.01485 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 55'7 | 4'0 | 51'7 | ... | ... | -0.980138 |
| 0.013962 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 60'7 | 4'0 | 56'7 | ... | ... | -0.980918 |
| 0.013193 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 65'7 | 4'0 | 61'7 | ... | ... | -0.981587 |
| 0.012519 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'7 | 4'0 | 66'7 | ... | ... | -0.982165 |
| 0.011923 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'7 | 4'0 | 71'7 | ... | ... | -0.98267 |
| 0.011394 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'7 | 4'0 | 76'7 | ... | ... | -0.983115 |
| 0.010918 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'7 | 4'0 | 81'7 | ... | ... | -0.983509 |
| 0.010488 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'7 | 4'0 | 86'7 | ... | ... | -0.983859 |
| 0.010099 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'7 | 4'0 | 91'7 | ... | ... | -0.984172 |
| 0.009744 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'7 | 4'0 | 96'7 | ... | ... | -0.984454 |
| 0.009417 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'7 | 4'0 | 101'7 | ... | ... | -0.984709 |
| 0.009119 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'7 | 4'0 | 106'7 | ... | ... | -0.98494 |
| 0.008843 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'7 | 4'0 | 111'7 | ... | ... | -0.98515 |
| 0.008586 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'7 | 4'0 | 116'7 | ... | ... | -0.985341 |
| 0.008348 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'7 | 4'0 | 121'7 | ... | ... | -0.985516 |
| 0.008127 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'7 | 4'1 | 126'6 | ... | ... | -0.985676 |
| 0.00792 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'7 | 4'1 | 131'6 | ... | ... | -0.985824 |
| 0.007726 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'6 | 4'0 | 136'6 | ... | ... | -0.991692 |
| 0.007544 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'6 | 4'0 | 141'6 | ... | ... | -0.99166 |
| 0.007373 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'6 | 4'0 | 146'6 | ... | ... | -0.991628 |
| 0.007212 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 155'6 | 4'0 | 151'6 | ... | ... | -0.991595 |
| 0.007059 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 160'6 | 4'0 | 156'6 | ... | ... | -0.991563 |
| 0.006915 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 165'6 | 4'0 | 161'6 | ... | ... | -0.991531 |
| 0.006778 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 170'6 | 4'0 | 166'6 | ... | ... | -0.991499 |
| 0.006649 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 175'6 | 4'0 | 171'6 | ... | ... | -0.991467 |
| 0.006526 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 180'6 | 4'0 | 176'6 | ... | ... | -0.991435 |
| 0.006408 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 185'6 | 4'0 | 181'6 | ... | ... | -0.991403 |
| 0.006296 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 190'6 | 4'0 | 186'6 | ... | ... | -0.991371 |
| 0.00619 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 195'6 | 4'0 | 191'6 | ... | ... | -0.991339 |
| 0.006088 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 200'6 | 4'0 | 196'6 | ... | ... | -0.991308 |
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.