Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.925248 | ... | ... | 533'2 | 0'0 | 533'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001563 |
| 0.92453 | ... | ... | 513'2 | 0'0 | 513'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002901 |
| 0.923877 | ... | ... | 493'2 | 0'0 | 493'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003049 |
| 0.923294 | ... | ... | 473'2 | 0'0 | 473'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004445 |
| 0.92279 | ... | ... | 453'2 | 0'0 | 453'2 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004678 |
| 0.922372 | ... | ... | 433'2 | 0'0 | 433'2 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004928 |
| 0.922051 | ... | ... | 413'2 | 0'0 | 413'2 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005199 |
| 0.921843 | ... | ... | 393'2 | 0'0 | 393'2 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006892 |
| 0.921762 | ... | ... | 373'2 | 0'0 | 373'2 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007288 |
| 0.921833 | ... | ... | 353'2 | 0'0 | 353'2 | 7400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007722 |
| 0.922081 | ... | ... | 333'2 | 0'0 | 333'2 | 7600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009748 |
| 0.922544 | ... | ... | 313'2 | 0'0 | 313'2 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011924 |
| 0.92327 | ... | ... | 293'2 | 0'0 | 293'2 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014286 |
| 0.924324 | ... | ... | 273'2 | 0'0 | 273'2 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.016875 |
| 0.925797 | ... | ... | 253'2 | 0'0 | 253'2 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.021328 |
| 0.926729 | ... | ... | 243'2 | 0'0 | 243'2 | 8500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.023695 |
| 0.927819 | ... | ... | 233'2 | 0'0 | 233'2 | 8600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.027719 |
| 0.929095 | ... | ... | 223'2 | 0'0 | 223'2 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.030336 |
| 0.929227 | ... | ... | 213'3 | 0'0 | 213'3 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.034628 |
| 0.929412 | ... | ... | 203'4 | 0'0 | 203'4 | 8900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.040561 |
| 0.928146 | ... | ... | 193'6 | 0'0 | 193'6 | 9000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.045208 |
| 0.925228 | ... | ... | 184'1 | 0'0 | 184'1 | 9100 | 3'1 | 0'0 | 3'1 | ... | ... | -0.052933 |
| 0.92053 | ... | ... | 174'5 | 0'0 | 174'5 | 9200 | 3'5 | 0'0 | 3'5 | ... | ... | -0.060844 |
| 0.913992 | ... | ... | 165'2 | 0'0 | 165'2 | 9300 | 4'3 | 0'0 | 4'3 | ... | ... | -0.071609 |
| 0.905611 | ... | ... | 156'0 | 0'0 | 156'0 | 9400 | 5'1 | 0'0 | 5'1 | ... | ... | -0.082546 |
| 0.894002 | ... | ... | 147'0 | 0'0 | 147'0 | 9500 | 6'1 | 0'0 | 6'1 | ... | ... | -0.096089 |
| 0.879443 | ... | ... | 138'2 | 0'0 | 138'2 | 9600 | 7'2 | 0'0 | 7'2 | ... | ... | -0.110918 |
| 0.862253 | ... | ... | 129'6 | 0'0 | 129'6 | 9700 | 8'6 | 0'0 | 8'6 | ... | ... | -0.12898 |
| 0.841658 | ... | ... | 121'5 | 0'0 | 121'5 | 9800 | 10'4 | 0'0 | 10'4 | ... | ... | -0.148883 |
| 0.818281 | ... | ... | 113'7 | 0'0 | 113'7 | 9900 | 12'5 | 0'0 | 12'5 | ... | ... | -0.171197 |
| 0.793518 | ... | ... | 106'3 | 0'0 | 106'3 | 10000 | 15'0 | 0'0 | 15'0 | ... | ... | -0.194762 |
| 0.766092 | ... | ... | 99'3 | 0'0 | 99'3 | 10100 | 17'7 | 0'0 | 17'7 | ... | ... | -0.220622 |
| 0.737397 | ... | ... | 92'6 | 0'0 | 92'6 | 10200 | 21'0 | 0'0 | 21'0 | ... | ... | -0.247091 |
| 0.707821 | ... | ... | 86'4 | 0'0 | 86'4 | 10300 | 24'5 | 0'0 | 24'5 | ... | ... | -0.274912 |
| 0.677712 | ... | ... | 80'5 | 0'0 | 80'5 | 10400 | 28'4 | 0'0 | 28'4 | ... | ... | -0.302827 |
| 0.647693 | ... | ... | 75'0 | 0'0 | 75'0 | 10500 | 32'5 | 0'0 | 32'5 | ... | ... | -0.330773 |
| 0.6178 | ... | ... | 69'5 | 0'0 | 69'5 | 10600 | 37'1 | 0'0 | 37'1 | ... | ... | -0.358865 |
| 0.588082 | ... | ... | 64'4 | 0'0 | 64'4 | 10700 | 41'6 | 0'0 | 41'6 | ... | ... | -0.386591 |
| 0.558537 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 46'7 | 0'0 | 46'7 | ... | ... | -0.414228 |
| 0.529451 | ... | ... | 55'3 | 0'0 | 55'3 | 10900 | 52'1 | 0'0 | 52'1 | ... | ... | -0.441355 |
| 0.500945 | ... | ... | 51'1 | 0'0 | 51'1 | 11000 | 57'6 | 0'0 | 57'6 | ... | ... | -0.467932 |
| 0.473178 | ... | ... | 47'2 | 0'0 | 47'2 | 11100 | 63'5 | 0'0 | 63'5 | ... | ... | -0.493832 |
| 0.446012 | ... | ... | 43'4 | 0'0 | 43'4 | 11200 | 69'5 | 0'0 | 69'5 | ... | ... | -0.519158 |
| 0.419889 | ... | ... | 40'1 | 0'0 | 40'1 | 11300 | 76'0 | 0'0 | 76'0 | ... | ... | -0.5435 |
| 0.394759 | ... | ... | 37'0 | 0'0 | 37'0 | 11400 | 82'5 | 0'0 | 82'5 | ... | ... | -0.566897 |
| 0.370343 | ... | ... | 34'0 | 0'0 | 34'0 | 11500 | 89'4 | 0'0 | 89'4 | ... | ... | -0.589251 |
| 0.347457 | ... | ... | 31'3 | 0'0 | 31'3 | 11600 | 96'5 | 0'0 | 96'5 | ... | ... | -0.610465 |
| 0.325402 | ... | ... | 28'7 | 0'0 | 28'7 | 11700 | 104'0 | 0'0 | 104'0 | ... | ... | -0.630441 |
| 0.304681 | ... | ... | 26'5 | 0'0 | 26'5 | 11800 | 111'5 | 0'0 | 111'5 | ... | ... | -0.649084 |
| 0.285413 | ... | ... | 24'5 | 0'0 | 24'5 | 11900 | 119'3 | 0'0 | 119'3 | ... | ... | -0.666796 |
| 0.2671 | ... | ... | 22'6 | 0'0 | 22'6 | 12000 | 127'2 | 0'0 | 127'2 | ... | ... | -0.68359 |
| 0.249737 | ... | ... | 21'0 | 0'0 | 21'0 | 12100 | 135'4 | 0'0 | 135'4 | ... | ... | -0.698354 |
| 0.234026 | ... | ... | 19'4 | 0'0 | 19'4 | 12200 | 143'6 | 0'0 | 143'6 | ... | ... | -0.712674 |
| 0.219354 | ... | ... | 18'1 | 0'0 | 18'1 | 12300 | 152'2 | 0'0 | 152'2 | ... | ... | -0.725417 |
| 0.205732 | ... | ... | 16'7 | 0'0 | 16'7 | 12400 | 160'6 | 0'0 | 160'6 | ... | ... | -0.73777 |
| 0.193176 | ... | ... | 15'6 | 0'0 | 15'6 | 12500 | 169'4 | 0'0 | 169'4 | ... | ... | -0.748501 |
| 0.181704 | ... | ... | 14'6 | 0'0 | 14'6 | 12600 | 178'3 | 0'0 | 178'3 | ... | ... | -0.758219 |
| 0.170492 | ... | ... | 13'6 | 0'0 | 13'6 | 12700 | 187'2 | 0'0 | 187'2 | ... | ... | -0.767602 |
| 0.160355 | ... | ... | 12'7 | 0'0 | 12'7 | 12800 | 196'2 | 0'0 | 196'2 | ... | ... | -0.776006 |
| 0.151317 | ... | ... | 12'1 | 0'0 | 12'1 | 12900 | 205'3 | 0'0 | 205'3 | ... | ... | -0.783434 |
| 0.142491 | ... | ... | 11'3 | 0'0 | 11'3 | 13000 | 214'4 | 0'0 | 214'4 | ... | ... | -0.790592 |
| 0.133842 | ... | ... | 10'5 | 0'0 | 10'5 | 13100 | 223'6 | 0'0 | 223'6 | ... | ... | -0.796803 |
| 0.12723 | ... | ... | 10'1 | 0'0 | 10'1 | 13200 | 233'1 | 0'0 | 233'1 | ... | ... | -0.802073 |
| 0.119847 | ... | ... | 9'4 | 0'0 | 9'4 | 13300 | 242'4 | 0'0 | 242'4 | ... | ... | -0.80713 |
| 0.113569 | ... | ... | 9'0 | 0'0 | 9'0 | 13400 | 251'7 | 0'0 | 251'7 | ... | ... | -0.811992 |
| 0.107432 | ... | ... | 8'4 | 0'0 | 8'4 | 13500 | 261'3 | 0'0 | 261'3 | ... | ... | -0.815963 |
| 0.102417 | ... | ... | 8'1 | 0'0 | 8'1 | 13600 | 270'7 | 0'0 | 270'7 | ... | ... | -0.819772 |
| 0.091735 | ... | ... | 7'2 | 0'0 | 7'2 | 13800 | 290'0 | 0'0 | 290'0 | ... | ... | -0.826245 |
| 0.083498 | ... | ... | 6'5 | 0'0 | 6'5 | 14000 | 309'2 | 0'0 | 309'2 | ... | ... | -0.831518 |
| 0.07561 | ... | ... | 6'0 | 0'0 | 6'0 | 14200 | 328'5 | 0'0 | 328'5 | ... | ... | -0.835685 |
| 0.069072 | ... | ... | 5'4 | 0'0 | 5'4 | 14400 | 348'1 | 0'0 | 348'1 | ... | ... | -0.838834 |
| 0.062783 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 367'5 | 0'0 | 367'5 | ... | ... | -0.841705 |
| 0.057791 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 387'3 | 0'0 | 387'3 | ... | ... | -0.843046 |
| 0.052986 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 407'1 | 0'0 | 407'1 | ... | ... | -0.844227 |
| 0.048335 | ... | ... | 3'7 | 0'0 | 3'7 | 15200 | 426'7 | 0'0 | 426'7 | ... | ... | -0.845268 |
| 0.044934 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 446'6 | 0'0 | 446'6 | ... | ... | -0.845591 |
| 0.040525 | ... | ... | 3'2 | 0'0 | 3'2 | 15600 | 466'6 | 0'0 | 466'6 | ... | ... | -0.845255 |
| 0.037343 | ... | ... | 3'0 | 0'0 | 3'0 | 15800 | 486'6 | 0'0 | 486'6 | ... | ... | -0.844877 |
| 0.034248 | ... | ... | 2'6 | 0'0 | 2'6 | 16000 | 506'6 | 0'0 | 506'6 | ... | ... | -0.844463 |
| 0.032383 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 526'6 | 0'0 | 526'6 | ... | ... | -0.844016 |
| 0.02943 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 546'6 | 0'0 | 546'6 | ... | ... | -0.843541 |
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.