Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.977189 | ... | ... | 572'4 | 0'0 | 572'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001416 |
| 0.97837 | ... | ... | 552'4 | 0'0 | 552'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001486 |
| 0.979825 | ... | ... | 532'4 | 0'0 | 532'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00156 |
| 0.981653 | ... | ... | 512'4 | 0'0 | 512'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001639 |
| 0.984084 | ... | ... | 492'4 | 0'0 | 492'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001723 |
| 0.986165 | ... | ... | 472'4 | 0'0 | 472'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001813 |
| 0.986165 | ... | ... | 452'4 | 0'0 | 452'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001909 |
| 0.986165 | ... | ... | 432'4 | 0'0 | 432'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002013 |
| 0.986165 | ... | ... | 412'4 | 0'0 | 412'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002125 |
| 0.986165 | ... | ... | 392'4 | 0'0 | 392'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002247 |
| 0.986165 | ... | ... | 372'4 | 0'0 | 372'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002379 |
| 0.986165 | ... | ... | 352'4 | 0'0 | 352'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002524 |
| 0.986165 | ... | ... | 332'4 | 0'0 | 332'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002684 |
| 0.986165 | ... | ... | 312'4 | 0'0 | 312'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002861 |
| 0.986165 | ... | ... | 292'4 | 0'0 | 292'4 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005365 |
| 0.986165 | ... | ... | 272'4 | 0'0 | 272'4 | 8200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007926 |
| 0.986165 | ... | ... | 252'4 | 0'0 | 252'4 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008516 |
| 0.986165 | ... | ... | 242'4 | 0'0 | 242'4 | 8500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011055 |
| 0.986165 | ... | ... | 232'4 | 0'0 | 232'4 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011486 |
| 0.986165 | ... | ... | 222'4 | 0'0 | 222'4 | 8700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011948 |
| 0.986165 | ... | ... | 212'4 | 0'0 | 212'4 | 8800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.014754 |
| 0.986165 | ... | ... | 202'4 | 0'0 | 202'4 | 8900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017648 |
| 0.986165 | ... | ... | 192'4 | 0'0 | 192'4 | 9000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.018425 |
| 0.986165 | ... | ... | 182'5 | 0'0 | 182'5 | 9100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0216 |
| 0.986165 | ... | ... | 172'5 | 0'0 | 172'5 | 9200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.027169 |
| 0.986165 | ... | ... | 162'7 | 0'0 | 162'7 | 9300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.032884 |
| 0.986165 | ... | ... | 153'1 | 0'0 | 153'1 | 9400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.038833 |
| 0.986165 | ... | ... | 143'4 | 0'0 | 143'4 | 9500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.047118 |
| 0.986165 | ... | ... | 133'7 | 0'0 | 133'7 | 9600 | 2'4 | 0'0 | 2'4 | ... | ... | -0.057644 |
| 0.986165 | ... | ... | 124'5 | 0'0 | 124'5 | 9700 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | -0.068518 |
| 0.986165 | ... | ... | 115'3 | 0'0 | 115'3 | 9800 | 3'6 | -0'1 | 3'7 | 3'6 | 3'5 | -0.08339 |
| 0.986165 | ... | ... | 106'4 | 0'0 | 106'4 | 9900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.104962 |
| 0.986165 | ... | ... | 97'7 | 0'0 | 97'7 | 10000 | 5'7 | -0'3 | 6'2 | 5'7 | 5'7 | -0.122223 |
| 0.929542 | ... | ... | 89'4 | 0'0 | 89'4 | 10100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.152066 |
| 0.881669 | ... | ... | 81'5 | 0'0 | 81'5 | 10200 | 9'7 | 0'0 | 9'7 | ... | ... | -0.18117 |
| 0.837055 | ... | ... | 74'0 | 0'0 | 74'0 | 10300 | 12'2 | 0'0 | 12'2 | ... | ... | -0.213128 |
| 0.789086 | ... | ... | 67'0 | 0'0 | 67'0 | 10400 | 15'0 | 0'0 | 15'0 | ... | ... | -0.247399 |
| 0.742379 | ... | ... | 60'2 | 0'0 | 60'2 | 10500 | 18'2 | 0'0 | 18'2 | ... | ... | -0.284117 |
| 0.693757 | ... | ... | 54'1 | 0'0 | 54'1 | 10600 | 21'7 | 0'0 | 21'7 | ... | ... | -0.32198 |
| 0.646142 | ... | ... | 48'2 | 0'0 | 48'2 | 10700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.361256 |
| 0.598065 | ... | ... | 43'0 | 0'0 | 43'0 | 10800 | 30'1 | -0'4 | 30'5 | 30'1 | 29'7 | -0.399529 |
| 0.551016 | ... | ... | 38'1 | 0'0 | 38'1 | 10900 | 35'5 | 0'0 | 35'5 | ... | ... | -0.439203 |
| 0.505127 | ... | ... | 33'5 | 0'0 | 33'5 | 11000 | 38'0 | -3'0 | 41'0 | 38'0 | 38'0 | -0.479054 |
| 0.460833 | ... | ... | 29'5 | 0'0 | 29'5 | 11100 | 46'7 | 0'0 | 46'7 | ... | ... | -0.51456 |
| 0.418462 | ... | ... | 26'0 | 0'0 | 26'0 | 11200 | 53'2 | 0'0 | 53'2 | ... | ... | -0.549866 |
| 0.3783 | ... | ... | 22'6 | 0'0 | 22'6 | 11300 | 59'7 | 0'0 | 59'7 | ... | ... | -0.583545 |
| 0.340677 | ... | ... | 19'7 | 0'0 | 19'7 | 11400 | 66'7 | 0'0 | 66'7 | ... | ... | -0.615111 |
| 0.311315 | 18'2 | 18'2 | 17'3 | 0'7 | 18'2 | 11500 | 74'2 | 0'0 | 74'2 | ... | ... | -0.644255 |
| 0.274558 | ... | ... | 15'2 | 0'0 | 15'2 | 11600 | 82'0 | 0'0 | 82'0 | ... | ... | -0.670681 |
| 0.245867 | ... | ... | 13'3 | 0'0 | 13'3 | 11700 | 90'0 | 0'0 | 90'0 | ... | ... | -0.694811 |
| 0.218902 | ... | ... | 11'5 | 0'0 | 11'5 | 11800 | 98'2 | 0'0 | 98'2 | ... | ... | -0.716578 |
| 0.19593 | ... | ... | 10'2 | 0'0 | 10'2 | 11900 | 106'6 | 0'0 | 106'6 | ... | ... | -0.735917 |
| 0.174834 | ... | ... | 9'0 | 0'0 | 9'0 | 12000 | 112'0 | -3'4 | 115'4 | 112'0 | 112'0 | -0.778357 |
| 0.156917 | ... | ... | 8'0 | 0'0 | 8'0 | 12100 | 124'3 | 0'0 | 124'3 | ... | ... | -0.767955 |
| 0.140949 | ... | ... | 7'1 | 0'0 | 7'1 | 12200 | 133'3 | 0'0 | 133'3 | ... | ... | -0.781539 |
| 0.126922 | ... | ... | 6'3 | 0'0 | 6'3 | 12300 | 142'5 | 0'0 | 142'5 | ... | ... | -0.792658 |
| 0.114843 | ... | ... | 5'6 | 0'0 | 5'6 | 12400 | 151'7 | 0'0 | 151'7 | ... | ... | -0.80316 |
| 0.103169 | ... | ... | 5'1 | 0'0 | 5'1 | 12500 | 161'2 | 0'0 | 161'2 | ... | ... | -0.812199 |
| 0.0934 | ... | ... | 4'5 | 0'0 | 4'5 | 12600 | 170'6 | 0'0 | 170'6 | ... | ... | -0.819822 |
| 0.085565 | ... | ... | 4'2 | 0'0 | 4'2 | 12700 | 180'2 | 0'0 | 180'2 | ... | ... | -0.827015 |
| 0.078027 | ... | ... | 3'7 | 0'0 | 3'7 | 12800 | 189'7 | 0'0 | 189'7 | ... | ... | -0.832893 |
| 0.070729 | ... | ... | 3'4 | 0'0 | 3'4 | 12900 | 199'4 | 0'0 | 199'4 | ... | ... | -0.838435 |
| 0.065335 | ... | ... | 3'2 | 0'0 | 3'2 | 13000 | 209'2 | 0'0 | 209'2 | ... | ... | -0.842753 |
| 0.060142 | ... | ... | 3'0 | 0'0 | 3'0 | 13100 | 219'0 | 0'0 | 219'0 | ... | ... | -0.846813 |
| 0.055117 | ... | ... | 2'6 | 0'0 | 2'6 | 13200 | 228'6 | 0'0 | 228'6 | ... | ... | -0.850644 |
| 0.051981 | ... | ... | 2'5 | 0'0 | 2'5 | 13300 | 238'4 | 0'0 | 238'4 | ... | ... | -0.854265 |
| 0.047237 | ... | ... | 2'3 | 0'0 | 2'3 | 13400 | 248'3 | 0'0 | 248'3 | ... | ... | -0.856809 |
| 0.044363 | ... | ... | 2'2 | 0'0 | 2'2 | 13500 | 258'1 | 0'0 | 258'1 | ... | ... | -0.860078 |
| 0.043338 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 13600 | 268'0 | 0'0 | 268'0 | ... | ... | -0.862318 |
| 0.038923 | ... | ... | 2'0 | 0'0 | 2'0 | 13700 | 277'7 | 0'0 | 277'7 | ... | ... | -0.864432 |
| 0.036334 | ... | ... | 1'7 | 0'0 | 1'7 | 13800 | 287'7 | 0'0 | 287'7 | ... | ... | -0.865586 |
| 0.033818 | ... | ... | 1'6 | 0'0 | 1'6 | 13900 | 297'6 | 0'0 | 297'6 | ... | ... | -0.86749 |
| 0.031367 | ... | ... | 1'5 | 0'0 | 1'5 | 14000 | 307'5 | 0'0 | 307'5 | ... | ... | -0.869295 |
| 0.030749 | ... | ... | 1'5 | 0'0 | 1'5 | 14100 | 317'5 | 0'0 | 317'5 | ... | ... | -0.870199 |
| 0.028416 | ... | ... | 1'4 | 0'0 | 1'4 | 14200 | 327'5 | 0'0 | 327'5 | ... | ... | -0.871042 |
| 0.025654 | ... | ... | 1'3 | 0'0 | 1'3 | 14400 | 347'4 | 0'0 | 347'4 | ... | ... | -0.873337 |
| 0.02305 | ... | ... | 1'2 | 0'0 | 1'2 | 14600 | 367'4 | 0'0 | 367'4 | ... | ... | -0.874644 |
| 0.020576 | ... | ... | 1'1 | 0'0 | 1'1 | 14800 | 387'4 | 0'0 | 387'4 | ... | ... | -0.875787 |
| 0.01821 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 407'4 | 0'0 | 407'4 | ... | ... | -0.876787 |
| 0.015931 | ... | ... | 0'7 | 0'0 | 0'7 | 15200 | 427'4 | 0'0 | 427'4 | ... | ... | -0.877664 |
| 0.015483 | ... | ... | 0'7 | 0'0 | 0'7 | 15400 | 447'4 | 0'0 | 447'4 | ... | ... | -0.878432 |
| 0.013349 | ... | ... | 0'6 | 0'0 | 0'6 | 15600 | 467'4 | 0'0 | 467'4 | ... | ... | -0.879104 |
| 0.013006 | ... | ... | 0'6 | 0'0 | 0'6 | 15800 | 487'4 | 0'0 | 487'4 | ... | ... | -0.879691 |
| 0.010975 | ... | ... | 0'5 | 0'0 | 0'5 | 16000 | 507'4 | 0'0 | 507'4 | ... | ... | -0.880202 |
| 0.010716 | ... | ... | 0'5 | 0'0 | 0'5 | 16200 | 527'4 | 0'0 | 527'4 | ... | ... | -0.880645 |
| 0.008753 | ... | ... | 0'4 | 0'0 | 0'4 | 16400 | 547'4 | 0'0 | 547'4 | ... | ... | -0.881027 |
| 0.002034 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 907'4 | 0'0 | 907'4 | ... | ... | -0.881897 |
| 0.001592 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1407'4 | 0'0 | 1407'4 | ... | ... | -0.87589 |
| 0.001366 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1907'4 | 0'0 | 1907'4 | ... | ... | -0.867638 |
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.