Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.908247 | ... | ... | 226'6 | 0'0 | 226'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003173 |
| 0.90663 | ... | ... | 216'6 | 0'0 | 216'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003361 |
| 0.905046 | ... | ... | 206'6 | 0'0 | 206'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003564 |
| 0.903496 | ... | ... | 196'6 | 0'0 | 196'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003784 |
| 0.901979 | ... | ... | 186'6 | 0'0 | 186'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006972 |
| 0.900497 | ... | ... | 176'6 | 0'0 | 176'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007419 |
| 0.899051 | ... | ... | 166'6 | 0'0 | 166'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01081 |
| 0.897642 | ... | ... | 156'6 | 0'0 | 156'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.01154 |
| 0.896275 | ... | ... | 146'6 | 0'0 | 146'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015335 |
| 0.894952 | ... | ... | 136'6 | 0'0 | 136'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.019392 |
| 0.89368 | ... | ... | 126'6 | 0'0 | 126'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0238 |
| 0.892467 | ... | ... | 116'6 | 0'0 | 116'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.031476 |
| 0.889675 | ... | ... | 106'7 | 0'0 | 106'7 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.039719 |
| 0.887315 | ... | ... | 102'0 | 0'0 | 102'0 | 3650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.046763 |
| 0.88479 | ... | ... | 97'1 | 0'0 | 97'1 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.053944 |
| 0.880254 | ... | ... | 92'3 | 0'0 | 92'3 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.061334 |
| 0.873568 | ... | ... | 87'6 | 0'0 | 87'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.071344 |
| 0.866473 | ... | ... | 83'1 | 0'0 | 83'1 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.081552 |
| 0.857127 | ... | ... | 78'5 | 0'0 | 78'5 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.094175 |
| 0.845558 | ... | ... | 74'2 | 0'0 | 74'2 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.108987 |
| 0.830245 | ... | ... | 70'1 | 0'0 | 70'1 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.125752 |
| 0.814629 | ... | ... | 66'0 | 0'0 | 66'0 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.144246 |
| 0.797164 | ... | ... | 62'0 | 0'0 | 62'0 | 4100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.164266 |
| 0.776745 | ... | ... | 58'2 | 0'0 | 58'2 | 4150 | 7'5 | 0'0 | 7'5 | ... | ... | -0.185629 |
| 0.755037 | ... | ... | 54'5 | 0'0 | 54'5 | 4200 | 9'0 | 0'0 | 9'0 | ... | ... | -0.209316 |
| 0.731223 | ... | ... | 51'2 | 0'0 | 51'2 | 4250 | 10'4 | 0'0 | 10'4 | ... | ... | -0.233728 |
| 0.706682 | ... | ... | 48'0 | 0'0 | 48'0 | 4300 | 12'1 | 0'0 | 12'1 | ... | ... | -0.258754 |
| 0.681527 | ... | ... | 44'7 | 0'0 | 44'7 | 4350 | 13'7 | 0'0 | 13'7 | ... | ... | -0.284286 |
| 0.655332 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 15'7 | 0'0 | 15'7 | ... | ... | -0.31076 |
| 0.629 | ... | ... | 39'2 | 0'0 | 39'2 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.337271 |
| 0.60262 | ... | ... | 36'5 | 0'0 | 36'5 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.363738 |
| 0.576281 | ... | ... | 34'1 | 0'0 | 34'1 | 4550 | 22'6 | 0'0 | 22'6 | ... | ... | -0.390221 |
| 0.550047 | ... | ... | 31'7 | 0'0 | 31'7 | 4600 | 25'2 | 0'0 | 25'2 | ... | ... | -0.416229 |
| 0.52418 | ... | ... | 29'5 | 0'0 | 29'5 | 4650 | 28'0 | 0'0 | 28'0 | ... | ... | -0.441848 |
| 0.49883 | ... | ... | 27'5 | 0'0 | 27'5 | 4700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.467057 |
| 0.473805 | ... | ... | 25'5 | 0'0 | 25'5 | 4750 | 33'5 | 0'0 | 33'5 | ... | ... | -0.491782 |
| 0.449296 | ... | ... | 23'6 | 0'0 | 23'6 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.515923 |
| 0.425411 | ... | ... | 22'0 | 0'0 | 22'0 | 4850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.539379 |
| 0.402258 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 43'0 | 0'0 | 43'0 | ... | ... | -0.562043 |
| 0.379951 | ... | ... | 18'7 | 0'0 | 18'7 | 4950 | 46'3 | 0'0 | 46'3 | ... | ... | -0.583808 |
| 0.357803 | ... | ... | 17'3 | 0'0 | 17'3 | 5000 | 49'7 | 0'0 | 49'7 | ... | ... | -0.604564 |
| 0.337447 | ... | ... | 16'1 | 0'0 | 16'1 | 5050 | 53'3 | 0'0 | 53'3 | ... | ... | -0.625063 |
| 0.317313 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.643554 |
| 0.298332 | ... | ... | 13'6 | 0'0 | 13'6 | 5150 | 60'7 | 0'0 | 60'7 | ... | ... | -0.661721 |
| 0.280632 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 64'6 | 0'0 | 64'6 | ... | ... | -0.678589 |
| 0.264339 | ... | ... | 11'7 | 0'0 | 11'7 | 5250 | 68'6 | 0'0 | 68'6 | ... | ... | -0.69405 |
| 0.248287 | ... | ... | 11'0 | 0'0 | 11'0 | 5300 | 72'7 | 0'0 | 72'7 | ... | ... | -0.708004 |
| 0.233741 | ... | ... | 10'2 | 0'0 | 10'2 | 5350 | 77'0 | 0'0 | 77'0 | ... | ... | -0.721617 |
| 0.219405 | ... | ... | 9'4 | 0'0 | 9'4 | 5400 | 81'1 | 0'0 | 81'1 | ... | ... | -0.73496 |
| 0.206688 | ... | ... | 8'7 | 0'0 | 8'7 | 5450 | 85'4 | 0'0 | 85'4 | ... | ... | -0.745381 |
| 0.195702 | ... | ... | 8'3 | 0'0 | 8'3 | 5500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.756852 |
| 0.183388 | ... | ... | 7'6 | 0'0 | 7'6 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.765262 |
| 0.174435 | ... | ... | 7'3 | 0'0 | 7'3 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.774807 |
| 0.164063 | ... | ... | 6'7 | 0'0 | 6'7 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.782662 |
| 0.155527 | ... | ... | 6'4 | 0'0 | 6'4 | 5700 | 107'5 | 0'0 | 107'5 | ... | ... | -0.790278 |
| 0.147166 | ... | ... | 6'1 | 0'0 | 6'1 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.796172 |
| 0.13895 | ... | ... | 5'6 | 0'0 | 5'6 | 5800 | 116'7 | 0'0 | 116'7 | ... | ... | -0.801845 |
| 0.132672 | ... | ... | 5'4 | 0'0 | 5'4 | 5850 | 121'4 | 0'0 | 121'4 | ... | ... | -0.80732 |
| 0.124709 | ... | ... | 5'1 | 0'0 | 5'1 | 5900 | 126'1 | 0'0 | 126'1 | ... | ... | -0.812613 |
| 0.112824 | ... | ... | 4'5 | 0'0 | 4'5 | 6000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.819655 |
| 0.103313 | ... | ... | 4'2 | 0'0 | 4'2 | 6100 | 145'1 | 0'0 | 145'1 | ... | ... | -0.826129 |
| 0.094207 | ... | ... | 3'7 | 0'0 | 3'7 | 6200 | 154'6 | 0'0 | 154'6 | ... | ... | -0.830627 |
| 0.08542 | ... | ... | 3'4 | 0'0 | 3'4 | 6300 | 164'3 | 0'0 | 164'3 | ... | ... | -0.83474 |
| 0.078935 | ... | ... | 3'2 | 0'0 | 3'2 | 6400 | 174'0 | 0'0 | 174'0 | ... | ... | -0.838523 |
| 0.072704 | ... | ... | 3'0 | 0'0 | 3'0 | 6500 | 183'7 | 0'0 | 183'7 | ... | ... | -0.839187 |
| 0.066685 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 193'5 | 0'0 | 193'5 | ... | ... | -0.841084 |
| 0.060835 | ... | ... | 2'4 | 0'0 | 2'4 | 6700 | 203'4 | 0'0 | 203'4 | ... | ... | -0.84146 |
| 0.057266 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 213'3 | 0'0 | 213'3 | ... | ... | -0.841736 |
| 0.053844 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 223'2 | 0'0 | 223'2 | ... | ... | -0.841926 |
| 0.048392 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 233'2 | 0'0 | 233'2 | ... | ... | -0.840811 |
| 0.026268 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 333'2 | 0'0 | 333'2 | ... | ... | -0.829668 |
| 0.016786 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 433'2 | 0'0 | 433'2 | ... | ... | -0.81872 |
| 0.010958 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 533'2 | 0'0 | 533'2 | ... | ... | -0.808034 |
| 0.007982 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 633'2 | 0'0 | 633'2 | ... | ... | -0.797612 |
| 0.007462 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 733'2 | 0'0 | 733'2 | ... | ... | -0.787435 |
| 0.005029 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 833'2 | 0'0 | 833'2 | ... | ... | -0.777484 |
| 0.00266 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 933'2 | 0'0 | 933'2 | ... | ... | -0.76774 |
| 0.002545 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1033'2 | 0'0 | 1033'2 | ... | ... | -0.758185 |
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.