Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.946789 | ... | ... | 207'2 | 0'0 | 207'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003455 |
| 0.945142 | ... | ... | 197'2 | 0'0 | 197'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003681 |
| 0.943438 | ... | ... | 187'2 | 0'0 | 187'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003927 |
| 0.941666 | ... | ... | 177'2 | 0'0 | 177'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004195 |
| 0.939811 | ... | ... | 167'2 | 0'0 | 167'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00449 |
| 0.937854 | ... | ... | 157'2 | 0'0 | 157'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004815 |
| 0.935774 | ... | ... | 147'2 | 0'0 | 147'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005178 |
| 0.933542 | ... | ... | 137'2 | 0'0 | 137'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005585 |
| 0.931125 | ... | ... | 127'2 | 0'0 | 127'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006046 |
| 0.928475 | ... | ... | 117'2 | 0'0 | 117'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006574 |
| 0.92553 | ... | ... | 107'2 | 0'0 | 107'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007185 |
| 0.922209 | ... | ... | 97'2 | 0'0 | 97'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.013524 |
| 0.920371 | ... | ... | 92'2 | 0'0 | 92'2 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.014207 |
| 0.91839 | ... | ... | 87'2 | 0'0 | 87'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.020258 |
| 0.916245 | ... | ... | 82'2 | 0'0 | 82'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.021355 |
| 0.9113 | ... | ... | 77'3 | 0'0 | 77'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.027812 |
| 0.905901 | ... | ... | 72'4 | 0'0 | 72'4 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.034499 |
| 0.899974 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.04155 |
| 0.893426 | ... | ... | 62'6 | 0'0 | 62'6 | 3650 | 1'0 | 0'0 | 1'0 | ... | ... | -0.053668 |
| 0.883304 | ... | ... | 58'0 | 0'0 | 58'0 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.06185 |
| 0.872188 | ... | ... | 53'2 | 0'0 | 53'2 | 3750 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.083407 |
| 0.854382 | ... | ... | 48'6 | 0'0 | 48'6 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.097541 |
| 0.835302 | ... | ... | 44'2 | 0'0 | 44'2 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.120301 |
| 0.812138 | ... | ... | 39'7 | 0'0 | 39'7 | 3900 | 3'0 | 0'0 | 3'0 | ... | ... | -0.147433 |
| 0.78271 | ... | ... | 35'6 | 0'0 | 35'6 | 3950 | 4'2 | 0'3 | 3'7 | 4'2 | 4'2 | -0.189325 |
| 0.747798 | ... | ... | 31'7 | 0'0 | 31'7 | 4000 | 4'7 | 0'0 | 4'7 | ... | ... | -0.218965 |
| 0.708308 | ... | ... | 28'2 | 0'0 | 28'2 | 4050 | 6'2 | 0'0 | 6'2 | ... | ... | -0.263576 |
| 0.665159 | ... | ... | 24'7 | 0'0 | 24'7 | 4100 | 8'2 | 0'4 | 7'6 | 8'2 | 8'2 | -0.315346 |
| 0.621415 | 21'3 | 21'3 | 21'6 | -0'3 | 21'3 | 4150 | 10'3 | 0'6 | 9'5 | 10'3 | 10'3 | -0.365863 |
| 0.571055 | 19'0 | 19'0 | 19'0 | 0'0 | 19'0 | 4200 | 12'5 | 0'6 | 11'7 | 12'5 | 12'0 | -0.415852 |
| 0.522189 | 15'7 | 15'7 | 16'4 | -0'5 | 15'7 | 4250 | 10'4 | -3'6 | 14'2 | 10'4 | 10'4 | -0.467005 |
| 0.472625 | 14'5 | 13'6 | 14'2 | -0'4 | 13'6 | 4300 | 17'0 | 0'0 | 17'0 | ... | ... | -0.518147 |
| 0.425969 | 12'2 | 12'0 | 12'2 | -0'2 | 12'0 | 4350 | 19'7 | 0'0 | 19'7 | 19'7 | 19'7 | -0.56926 |
| 0.378072 | 10'2 | 10'0 | 10'4 | -0'4 | 10'0 | 4400 | 23'1 | 0'0 | 23'1 | ... | ... | -0.617267 |
| 0.339518 | 9'0 | 8'7 | 8'7 | 0'0 | 8'7 | 4450 | 26'4 | 0'0 | 26'4 | ... | ... | -0.663518 |
| 0.295595 | 7'5 | 7'2 | 7'4 | -0'2 | 7'2 | 4500 | 30'1 | 0'0 | 30'1 | ... | ... | -0.706084 |
| 0.261178 | 6'2 | 6'2 | 6'3 | -0'1 | 6'2 | 4550 | 33'7 | 0'0 | 33'7 | ... | ... | -0.746422 |
| 0.227549 | 5'4 | 5'2 | 5'3 | -0'1 | 5'2 | 4600 | 37'7 | 0'0 | 37'7 | ... | ... | -0.781578 |
| 0.196743 | 4'6 | 4'3 | 4'5 | -0'2 | 4'3 | 4650 | 42'0 | 0'0 | 42'0 | ... | ... | -0.813588 |
| 0.178058 | ... | ... | 4'0 | 0'0 | 4'0 | 4700 | 46'2 | 0'0 | 46'2 | ... | ... | -0.842212 |
| 0.154437 | ... | ... | 3'3 | 0'0 | 3'3 | 4750 | 50'6 | 0'0 | 50'6 | ... | ... | -0.863083 |
| 0.130955 | 2'6 | 2'6 | 3'0 | -0'2 | 2'6 | 4800 | 55'2 | 0'0 | 55'2 | ... | ... | -0.883463 |
| 0.121768 | ... | ... | 2'5 | 0'0 | 2'5 | 4850 | 59'7 | 0'0 | 59'7 | ... | ... | -0.899237 |
| 0.10624 | ... | ... | 2'2 | 0'0 | 2'2 | 4900 | 64'4 | 0'0 | 64'4 | ... | ... | -0.914727 |
| 0.094768 | ... | ... | 2'0 | 0'0 | 2'0 | 4950 | 69'2 | 0'0 | 69'2 | ... | ... | -0.925173 |
| 0.083693 | ... | ... | 1'6 | 0'0 | 1'6 | 5000 | 74'0 | 0'0 | 74'0 | ... | ... | -0.935333 |
| 0.076868 | ... | ... | 1'5 | 0'0 | 1'5 | 5050 | 78'6 | 0'0 | 78'6 | ... | ... | -0.945379 |
| 0.066386 | ... | ... | 1'3 | 0'0 | 1'3 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | -0.9498 |
| 0.060172 | ... | ... | 1'2 | 0'0 | 1'2 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | -0.959776 |
| 0.054189 | ... | ... | 1'1 | 0'0 | 1'1 | 5200 | 93'2 | 0'0 | 93'2 | ... | ... | -0.963876 |
| 0.048391 | ... | ... | 1'0 | 0'0 | 1'0 | 5250 | 98'1 | 0'0 | 98'1 | ... | ... | -0.967874 |
| 0.047007 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 103'1 | 0'0 | 103'1 | ... | ... | -0.965665 |
| 0.041552 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 108'0 | 0'0 | 108'0 | ... | ... | -0.969371 |
| 0.04046 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 113'0 | 0'0 | 113'0 | ... | ... | -0.967194 |
| 0.03525 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 117'7 | 0'0 | 117'7 | ... | ... | -0.970662 |
| 0.034393 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 122'7 | 0'0 | 122'7 | ... | ... | -0.968523 |
| 0.033592 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 127'7 | 0'0 | 127'7 | ... | ... | -0.966587 |
| 0.028676 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 132'7 | 0'0 | 132'7 | ... | ... | -0.964821 |
| 0.027464 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 142'6 | 0'0 | 142'6 | ... | ... | -0.966031 |
| 0.022275 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 152'6 | 0'0 | 152'6 | ... | ... | -0.962915 |
| 0.017177 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 162'6 | 0'0 | 162'6 | ... | ... | -0.960198 |
| 0.016569 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 172'6 | 0'0 | 172'6 | ... | ... | -0.957787 |
| 0.016019 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 182'6 | 0'0 | 182'6 | ... | ... | -0.955616 |
| 0.011262 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 192'6 | 0'0 | 192'6 | ... | ... | -0.95364 |
| 0.010923 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 202'6 | 0'0 | 202'6 | ... | ... | -0.951824 |
| 0.010611 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 212'6 | 0'0 | 212'6 | ... | ... | -0.950141 |
| 0.005882 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'6 | 0'0 | 222'6 | ... | ... | -0.948571 |
| 0.005726 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'6 | 0'0 | 232'6 | ... | ... | -0.947096 |
| 0.005581 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'6 | 0'0 | 242'6 | ... | ... | -0.945703 |
| 0.005447 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'6 | 0'0 | 252'6 | ... | ... | -0.944383 |
| 0.005321 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'6 | 0'0 | 262'6 | ... | ... | -0.943125 |
| 0.005205 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'6 | 0'0 | 272'6 | ... | ... | -0.941922 |
| 0.005095 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'6 | 0'0 | 282'6 | ... | ... | -0.940768 |
| 0.004992 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'6 | 0'0 | 292'6 | ... | ... | -0.939658 |
| 0.004895 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'6 | 0'0 | 302'6 | ... | ... | -0.938588 |
| 0.004169 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'6 | 0'0 | 402'6 | ... | ... | -0.929381 |
| 0.003827 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'6 | 0'0 | 472'6 | ... | ... | -0.923949 |
| 0.003471 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'6 | 0'0 | 572'6 | ... | ... | -0.916988 |
| 0.003211 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'6 | 0'0 | 672'6 | ... | ... | -0.910633 |
| 0.003012 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'6 | 0'0 | 772'6 | ... | ... | -0.904684 |
| 0.002853 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'6 | 0'0 | 872'6 | ... | ... | -0.899034 |
| 0.002724 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'6 | 0'0 | 972'6 | ... | ... | -0.893613 |
| 0.002616 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'6 | 0'0 | 1072'6 | ... | ... | -0.888379 |
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.