Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.917342 | ... | ... | 275'4 | -11'0 | 264'4 | 8400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020837 |
| 0.916873 | ... | ... | 265'4 | -11'0 | 254'4 | 8500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.024641 |
| 0.916406 | ... | ... | 255'4 | -11'0 | 244'4 | 8600 | 1'5 | 0'1 | 1'4 | ... | ... | -0.02705 |
| 0.915012 | ... | ... | 245'4 | -10'7 | 234'5 | 8700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.029583 |
| 0.913532 | ... | ... | 235'5 | -10'7 | 224'6 | 8800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.033745 |
| 0.911957 | ... | ... | 225'6 | -10'7 | 214'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.03806 |
| 0.909236 | ... | ... | 216'0 | -10'7 | 205'1 | 9000 | 2'5 | 0'1 | 2'4 | ... | ... | -0.043991 |
| 0.905261 | ... | ... | 206'3 | -10'7 | 195'4 | 9100 | 3'0 | 0'1 | 2'7 | ... | ... | -0.0501 |
| 0.899947 | ... | ... | 196'6 | -10'6 | 186'0 | 9200 | 3'5 | 0'2 | 3'3 | ... | ... | -0.05912 |
| 0.893237 | ... | ... | 187'2 | -10'5 | 176'5 | 9300 | 4'2 | 0'3 | 3'7 | ... | ... | -0.068279 |
| 0.885096 | ... | ... | 177'7 | -10'4 | 167'3 | 9400 | 5'0 | 0'3 | 4'5 | ... | ... | -0.078891 |
| 0.874498 | ... | ... | 168'6 | -10'3 | 158'3 | 9500 | 6'0 | 0'5 | 5'3 | ... | ... | -0.092037 |
| 0.861552 | ... | ... | 159'6 | -10'1 | 149'5 | 9600 | 7'1 | 0'6 | 6'3 | ... | ... | -0.106401 |
| 0.84732 | ... | ... | 151'0 | -10'0 | 141'0 | 9700 | 8'4 | 0'7 | 7'5 | ... | ... | -0.122936 |
| 0.830124 | ... | ... | 142'4 | -9'6 | 132'6 | 9800 | 10'1 | 1'1 | 9'0 | ... | ... | -0.141403 |
| 0.811114 | ... | ... | 134'1 | -9'3 | 124'6 | 9900 | 12'0 | 1'3 | 10'5 | ... | ... | -0.161581 |
| 0.790471 | ... | ... | 126'1 | -9'1 | 117'0 | 10000 | 14'2 | 1'6 | 12'4 | ... | ... | -0.183992 |
| 0.768368 | ... | ... | 118'3 | -8'7 | 109'4 | 10100 | 16'5 | 2'0 | 14'5 | ... | ... | -0.206941 |
| 0.744411 | ... | ... | 111'0 | -8'5 | 102'3 | 10200 | 19'3 | 2'3 | 17'0 | ... | ... | -0.231632 |
| 0.718969 | ... | ... | 103'6 | -8'1 | 95'5 | 10300 | 22'3 | 2'5 | 19'6 | ... | ... | -0.257212 |
| 0.693173 | ... | ... | 97'0 | -8'0 | 89'0 | 10400 | 25'5 | 2'7 | 22'6 | ... | ... | -0.283562 |
| 0.665958 | ... | ... | 90'3 | -7'4 | 82'7 | 10500 | 29'2 | 3'2 | 26'0 | ... | ... | -0.310896 |
| 0.638603 | ... | ... | 84'1 | -7'2 | 76'7 | 10600 | 33'2 | 3'5 | 29'5 | ... | ... | -0.33889 |
| 0.610638 | ... | ... | 78'2 | -7'0 | 71'2 | 10700 | 37'3 | 3'6 | 33'5 | ... | ... | -0.366882 |
| 0.582367 | 69'4 | 69'4 | 72'5 | -6'5 | 66'0 | 10800 | 42'0 | 4'2 | 37'6 | ... | ... | -0.395317 |
| 0.554122 | ... | ... | 67'3 | -6'3 | 61'0 | 10900 | 46'6 | 4'3 | 42'3 | ... | ... | -0.423578 |
| 0.526019 | ... | ... | 62'3 | -6'0 | 56'3 | 11000 | 52'0 | 4'7 | 47'1 | ... | ... | -0.451698 |
| 0.498251 | ... | ... | 57'6 | -5'6 | 52'0 | 11100 | 57'3 | 5'1 | 52'2 | ... | ... | -0.479473 |
| 0.471064 | ... | ... | 53'2 | -5'2 | 48'0 | 11200 | 63'2 | 5'4 | 57'6 | ... | ... | -0.506541 |
| 0.444522 | ... | ... | 49'2 | -5'0 | 44'2 | 11300 | 69'2 | 5'6 | 63'4 | ... | ... | -0.533084 |
| 0.418723 | ... | ... | 45'3 | -4'5 | 40'6 | 11400 | 75'5 | 6'1 | 69'4 | ... | ... | -0.558639 |
| 0.393772 | ... | ... | 41'7 | -4'3 | 37'4 | 11500 | 82'1 | 6'3 | 75'6 | ... | ... | -0.583588 |
| 0.369777 | ... | ... | 38'5 | -4'1 | 34'4 | 11600 | 89'0 | 6'6 | 82'2 | ... | ... | -0.607226 |
| 0.346854 | ... | ... | 35'4 | -3'6 | 31'6 | 11700 | 96'1 | 7'0 | 89'1 | ... | ... | -0.629715 |
| 0.324637 | ... | ... | 32'6 | -3'5 | 29'1 | 11800 | 103'3 | 7'2 | 96'1 | ... | ... | -0.651422 |
| 0.304168 | ... | ... | 30'1 | -3'2 | 26'7 | 11900 | 110'7 | 7'4 | 103'3 | ... | ... | -0.671845 |
| 0.283979 | ... | ... | 27'6 | -3'1 | 24'5 | 12000 | 118'4 | 7'5 | 110'7 | ... | ... | -0.691434 |
| 0.265174 | ... | ... | 25'5 | -3'0 | 22'5 | 12100 | 126'3 | 7'7 | 118'4 | ... | ... | -0.709583 |
| 0.247221 | ... | ... | 23'5 | -2'7 | 20'6 | 12200 | 134'3 | 8'0 | 126'3 | ... | ... | -0.726817 |
| 0.230841 | ... | ... | 21'6 | -2'5 | 19'1 | 12300 | 142'4 | 8'1 | 134'3 | ... | ... | -0.743131 |
| 0.214671 | ... | ... | 20'1 | -2'5 | 17'4 | 12400 | 150'7 | 8'3 | 142'4 | ... | ... | -0.757784 |
| 0.200193 | ... | ... | 18'4 | -2'3 | 16'1 | 12500 | 159'3 | 8'4 | 150'7 | ... | ... | -0.771416 |
| 0.18672 | ... | ... | 17'1 | -2'2 | 14'7 | 12600 | 168'0 | 8'5 | 159'3 | ... | ... | -0.784008 |
| 0.174281 | ... | ... | 15'7 | -2'1 | 13'6 | 12700 | 176'5 | 8'6 | 167'7 | ... | ... | -0.796354 |
| 0.162907 | ... | ... | 14'6 | -2'0 | 12'6 | 12800 | 185'4 | 8'7 | 176'5 | ... | ... | -0.806833 |
| 0.151716 | ... | ... | 13'5 | -1'7 | 11'6 | 12900 | 194'4 | 9'0 | 185'4 | ... | ... | -0.816212 |
| 0.141599 | 11'7 | 11'2 | 12'5 | -1'6 | 10'7 | 13000 | 203'5 | 9'2 | 194'3 | ... | ... | -0.824476 |
| 0.132596 | ... | ... | 11'6 | -1'5 | 10'1 | 13100 | 212'6 | 9'3 | 203'3 | ... | ... | -0.832501 |
| 0.124737 | ... | ... | 11'0 | -1'4 | 9'4 | 13200 | 222'0 | 9'4 | 212'4 | ... | ... | -0.83942 |
| 0.117045 | ... | ... | 10'2 | -1'3 | 8'7 | 13300 | 231'2 | 9'4 | 221'6 | ... | ... | -0.846133 |
| 0.109488 | ... | ... | 9'5 | -1'3 | 8'2 | 13400 | 240'5 | 9'5 | 231'0 | ... | ... | -0.851747 |
| 0.103092 | ... | ... | 9'0 | -1'2 | 7'6 | 13500 | 250'0 | 9'6 | 240'2 | ... | ... | -0.857182 |
| 0.075987 | ... | ... | 6'4 | -0'7 | 5'5 | 14000 | 297'6 | 10'1 | 287'5 | ... | ... | -0.875668 |
| 0.042998 | ... | ... | 3'6 | -0'5 | 3'1 | 15000 | 395'6 | 10'6 | 385'0 | ... | ... | -0.88781 |
| 0.027218 | ... | ... | 2'3 | -0'3 | 2'0 | 16000 | 495'4 | 11'0 | 484'4 | ... | ... | -0.885625 |
| 0.018396 | ... | ... | 1'5 | -0'2 | 1'3 | 17000 | 595'4 | 11'0 | 584'4 | ... | ... | -0.881867 |
| 0.013117 | ... | ... | 1'1 | -0'1 | 1'0 | 18000 | 695'4 | 11'0 | 684'4 | ... | ... | -0.878177 |
| 0.009661 | ... | ... | 0'7 | -0'1 | 0'6 | 19000 | 795'4 | 11'0 | 784'4 | ... | ... | -0.874551 |
| 0.007803 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 895'4 | 11'0 | 884'4 | ... | ... | -0.870982 |
| 0.006133 | ... | ... | 0'5 | -0'1 | 0'4 | 21000 | 995'4 | 11'0 | 984'4 | ... | ... | -0.867467 |
| 0.005827 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1095'4 | 11'0 | 1084'4 | ... | ... | -0.864003 |
| 0.004381 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1195'4 | 11'0 | 1184'4 | ... | ... | -0.860586 |
| 0.004202 | ... | ... | 0'3 | 0'0 | 0'3 | 24000 | 1295'4 | 11'0 | 1284'4 | ... | ... | -0.857212 |
| 0.002874 | ... | ... | 0'3 | -0'1 | 0'2 | 25000 | 1395'4 | 11'0 | 1384'4 | ... | ... | -0.853881 |
| 0.002775 | ... | ... | 0'2 | 0'0 | 0'2 | 26000 | 1495'4 | 11'0 | 1484'4 | ... | ... | -0.850588 |
| 0.002687 | ... | ... | 0'2 | 0'0 | 0'2 | 27000 | 1595'4 | 11'0 | 1584'4 | ... | ... | -0.847333 |
| 0.002609 | ... | ... | 0'2 | 0'0 | 0'2 | 28000 | 1695'4 | 11'0 | 1684'4 | ... | ... | -0.844112 |
| 0.002538 | ... | ... | 0'2 | 0'0 | 0'2 | 29000 | 1795'4 | 11'0 | 1784'4 | ... | ... | -0.840926 |
| 0.001363 | ... | ... | 0'2 | -0'1 | 0'1 | 30000 | 1895'4 | 11'0 | 1884'4 | ... | ... | -0.83777 |
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.