Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925061 | ... | ... | 210'4 | 0'0 | 210'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003401 |
| 0.923715 | ... | ... | 200'4 | 0'0 | 200'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003617 |
| 0.922403 | ... | ... | 190'4 | 0'0 | 190'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003851 |
| 0.921128 | ... | ... | 180'4 | 0'0 | 180'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004106 |
| 0.919889 | ... | ... | 170'4 | 0'0 | 170'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007587 |
| 0.91869 | ... | ... | 160'4 | 0'0 | 160'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008113 |
| 0.917533 | ... | ... | 150'4 | 0'0 | 150'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.011868 |
| 0.916423 | ... | ... | 140'4 | 0'0 | 140'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.015813 |
| 0.915366 | ... | ... | 130'4 | 0'0 | 130'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020057 |
| 0.914371 | ... | ... | 120'4 | 0'0 | 120'4 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.027565 |
| 0.911608 | ... | ... | 110'5 | 0'0 | 110'5 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.035552 |
| 0.906542 | ... | ... | 100'7 | 0'0 | 100'7 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.049439 |
| 0.894642 | ... | ... | 91'4 | 0'0 | 91'4 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.064017 |
| 0.887188 | ... | ... | 86'7 | 0'0 | 86'7 | 3550 | 2'5 | 0'0 | 2'5 | ... | ... | -0.076246 |
| 0.877428 | ... | ... | 82'3 | 0'0 | 82'3 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.088496 |
| 0.865447 | ... | ... | 78'0 | 0'0 | 78'0 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | -0.100928 |
| 0.853085 | ... | ... | 73'5 | 0'0 | 73'5 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.11734 |
| 0.836991 | ... | ... | 69'4 | 0'0 | 69'4 | 3750 | 5'2 | 0'0 | 5'2 | ... | ... | -0.13541 |
| 0.819153 | ... | ... | 65'4 | 0'0 | 65'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.153454 |
| 0.799745 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 7'2 | 0'0 | 7'2 | ... | ... | -0.174412 |
| 0.777749 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | -0.195289 |
| 0.755817 | ... | ... | 54'3 | 0'0 | 54'3 | 3950 | 9'6 | 0'0 | 9'6 | ... | ... | -0.218469 |
| 0.731866 | ... | ... | 51'0 | 0'0 | 51'0 | 4000 | 11'3 | 0'0 | 11'3 | ... | ... | -0.243372 |
| 0.707199 | ... | ... | 47'6 | 0'0 | 47'6 | 4050 | 13'0 | 0'0 | 13'0 | ... | ... | -0.267952 |
| 0.681306 | ... | ... | 44'6 | 0'0 | 44'6 | 4100 | 14'7 | 0'0 | 14'7 | ... | ... | -0.29375 |
| 0.655662 | ... | ... | 41'6 | 0'0 | 41'6 | 4150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.319784 |
| 0.629258 | ... | ... | 39'0 | 0'0 | 39'0 | 4200 | 19'0 | 0'0 | 19'0 | ... | ... | -0.345964 |
| 0.6028 | ... | ... | 36'3 | 0'0 | 36'3 | 4250 | 21'2 | 0'0 | 21'2 | ... | ... | -0.372203 |
| 0.576269 | ... | ... | 34'0 | 0'0 | 34'0 | 4300 | 23'6 | 0'0 | 23'6 | ... | ... | -0.398514 |
| 0.550088 | ... | ... | 31'5 | 0'0 | 31'5 | 4350 | 26'2 | 0'0 | 26'2 | ... | ... | -0.424485 |
| 0.524247 | 29'4 | 29'4 | 29'4 | 0'0 | 29'4 | 4400 | 29'0 | 0'0 | 29'0 | ... | ... | -0.450118 |
| 0.498937 | ... | ... | 27'4 | 0'0 | 27'4 | 4450 | 31'7 | 0'0 | 31'7 | ... | ... | -0.475224 |
| 0.473907 | ... | ... | 25'4 | 0'0 | 25'4 | 4500 | 34'7 | 0'0 | 34'7 | ... | ... | -0.499716 |
| 0.44983 | ... | ... | 23'6 | 0'0 | 23'6 | 4550 | 38'0 | 0'0 | 38'0 | ... | ... | -0.523499 |
| 0.426566 | ... | ... | 22'1 | 0'0 | 22'1 | 4600 | 41'1 | 0'0 | 41'1 | ... | ... | -0.547008 |
| 0.403584 | ... | ... | 20'4 | 0'0 | 20'4 | 4650 | 44'4 | 0'0 | 44'4 | ... | ... | -0.569174 |
| 0.381436 | ... | ... | 19'0 | 0'0 | 19'0 | 4700 | 48'0 | 0'0 | 48'0 | ... | ... | -0.590332 |
| 0.361051 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 51'4 | 0'0 | 51'4 | ... | ... | -0.611173 |
| 0.340108 | ... | ... | 16'3 | 0'0 | 16'3 | 4800 | 55'1 | 0'0 | 55'1 | ... | ... | -0.630962 |
| 0.321161 | ... | ... | 15'2 | 0'0 | 15'2 | 4850 | 58'7 | 0'0 | 58'7 | ... | ... | -0.649587 |
| 0.302454 | ... | ... | 14'1 | 0'0 | 14'1 | 4900 | 62'6 | 0'0 | 62'6 | ... | ... | -0.666939 |
| 0.285011 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 66'5 | 0'0 | 66'5 | ... | ... | -0.683999 |
| 0.268952 | ... | ... | 12'2 | 0'0 | 12'2 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | -0.699708 |
| 0.253125 | ... | ... | 11'3 | 0'0 | 11'3 | 5050 | 74'5 | 0'0 | 74'5 | ... | ... | -0.715173 |
| 0.238782 | ... | ... | 10'5 | 0'0 | 10'5 | 5100 | 78'6 | 0'0 | 78'6 | ... | ... | -0.729192 |
| 0.224643 | ... | ... | 9'7 | 0'0 | 9'7 | 5150 | 83'0 | 0'0 | 83'0 | ... | ... | -0.741661 |
| 0.212099 | ... | ... | 9'2 | 0'0 | 9'2 | 5200 | 87'2 | 0'0 | 87'2 | ... | ... | -0.753864 |
| 0.199751 | ... | ... | 8'5 | 0'0 | 8'5 | 5250 | 91'5 | 0'0 | 91'5 | ... | ... | -0.764435 |
| 0.189109 | ... | ... | 8'1 | 0'0 | 8'1 | 5300 | 96'0 | 0'0 | 96'0 | ... | ... | -0.774751 |
| 0.178666 | ... | ... | 7'5 | 0'0 | 7'5 | 5350 | 100'3 | 0'0 | 100'3 | ... | ... | -0.784853 |
| 0.16838 | ... | ... | 7'1 | 0'0 | 7'1 | 5400 | 104'7 | 0'0 | 104'7 | ... | ... | -0.79325 |
| 0.159911 | ... | ... | 6'6 | 0'0 | 6'6 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.801433 |
| 0.149878 | ... | ... | 6'2 | 0'0 | 6'2 | 5500 | 114'0 | 0'0 | 114'0 | ... | ... | -0.807854 |
| 0.141685 | ... | ... | 5'7 | 0'0 | 5'7 | 5550 | 118'4 | 0'0 | 118'4 | ... | ... | -0.81566 |
| 0.135425 | ... | ... | 5'5 | 0'0 | 5'5 | 5600 | 123'1 | 0'0 | 123'1 | ... | ... | -0.821706 |
| 0.121491 | ... | ... | 5'0 | 0'0 | 5'0 | 5700 | 132'4 | 0'0 | 132'4 | ... | ... | -0.831678 |
| 0.109852 | ... | ... | 4'4 | 0'0 | 4'4 | 5800 | 141'7 | 0'0 | 141'7 | ... | ... | -0.841061 |
| 0.098567 | ... | ... | 4'0 | 0'0 | 4'0 | 5900 | 151'3 | 0'0 | 151'3 | ... | ... | -0.848295 |
| 0.089575 | ... | ... | 3'5 | 0'0 | 3'5 | 6000 | 161'0 | 0'0 | 161'0 | ... | ... | -0.85345 |
| 0.080849 | ... | ... | 3'2 | 0'0 | 3'2 | 6100 | 170'5 | 0'0 | 170'5 | ... | ... | -0.858244 |
| 0.074449 | ... | ... | 3'0 | 0'0 | 3'0 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | -0.86112 |
| 0.06827 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 190'1 | 0'0 | 190'1 | ... | ... | -0.863759 |
| 0.06227 | ... | ... | 2'4 | 0'0 | 2'4 | 6400 | 199'7 | 0'0 | 199'7 | ... | ... | -0.866191 |
| 0.056408 | ... | ... | 2'2 | 0'0 | 2'2 | 6500 | 209'6 | 0'0 | 209'6 | ... | ... | -0.866928 |
| 0.052897 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 219'5 | 0'0 | 219'5 | ... | ... | -0.867561 |
| 0.049515 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 229'4 | 0'0 | 229'4 | ... | ... | -0.868103 |
| 0.046246 | ... | ... | 1'7 | 0'0 | 1'7 | 6800 | 239'4 | 0'0 | 239'4 | ... | ... | -0.867165 |
| 0.043074 | ... | ... | 1'6 | 0'0 | 1'6 | 6900 | 249'4 | 0'0 | 249'4 | ... | ... | -0.866225 |
| 0.039984 | ... | ... | 1'5 | 0'0 | 1'5 | 7000 | 259'4 | 0'0 | 259'4 | ... | ... | -0.865284 |
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.