Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935192 | ... | ... | 255'2 | 0'0 | 255'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002983 |
| 0.933947 | ... | ... | 245'2 | 0'0 | 245'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003135 |
| 0.932684 | ... | ... | 235'2 | 0'0 | 235'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003298 |
| 0.9314 | ... | ... | 225'2 | 0'0 | 225'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006045 |
| 0.930089 | ... | ... | 215'2 | 0'0 | 215'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006368 |
| 0.928747 | ... | ... | 205'2 | 0'0 | 205'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006717 |
| 0.927367 | ... | ... | 195'2 | 0'0 | 195'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009725 |
| 0.92594 | ... | ... | 185'2 | 0'0 | 185'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012805 |
| 0.924459 | ... | ... | 175'2 | 0'0 | 175'2 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.016027 |
| 0.922912 | ... | ... | 165'2 | 0'0 | 165'2 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.019444 |
| 0.921284 | ... | ... | 155'2 | 0'0 | 155'2 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.025435 |
| 0.916839 | ... | ... | 145'4 | 0'0 | 145'4 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.031689 |
| 0.911937 | ... | ... | 135'6 | 0'0 | 135'6 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.04255 |
| 0.90225 | ... | ... | 126'3 | 0'0 | 126'3 | 4300 | 2'3 | 0'0 | 2'3 | ... | ... | -0.055575 |
| 0.89643 | ... | ... | 121'6 | 0'0 | 121'6 | 4350 | 2'6 | 0'0 | 2'6 | ... | ... | -0.063107 |
| 0.890397 | ... | ... | 117'1 | 0'0 | 117'1 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.070715 |
| 0.8828 | ... | ... | 112'5 | 0'0 | 112'5 | 4450 | 3'5 | 0'0 | 3'5 | ... | ... | -0.080119 |
| 0.874981 | ... | ... | 108'1 | 0'0 | 108'1 | 4500 | 4'1 | 0'0 | 4'1 | ... | ... | -0.089577 |
| 0.865651 | ... | ... | 103'6 | 0'0 | 103'6 | 4550 | 4'6 | 0'0 | 4'6 | ... | ... | -0.100661 |
| 0.854896 | ... | ... | 99'4 | 0'0 | 99'4 | 4600 | 5'4 | 0'0 | 5'4 | ... | ... | -0.113202 |
| 0.842823 | ... | ... | 95'3 | 0'0 | 95'3 | 4650 | 6'2 | 0'0 | 6'2 | ... | ... | -0.12573 |
| 0.829552 | ... | ... | 91'3 | 0'0 | 91'3 | 4700 | 7'2 | 0'0 | 7'2 | ... | ... | -0.140788 |
| 0.815206 | ... | ... | 87'4 | 0'0 | 87'4 | 4750 | 8'2 | 0'0 | 8'2 | ... | ... | -0.155707 |
| 0.799909 | ... | ... | 83'6 | 0'0 | 83'6 | 4800 | 9'4 | 0'0 | 9'4 | ... | ... | -0.172666 |
| 0.784609 | ... | ... | 80'0 | 0'0 | 80'0 | 4850 | 10'6 | 0'0 | 10'6 | ... | ... | -0.189403 |
| 0.767688 | ... | ... | 76'4 | 0'0 | 76'4 | 4900 | 12'1 | 0'0 | 12'1 | ... | ... | -0.2069 |
| 0.750841 | ... | ... | 73'0 | 0'0 | 73'0 | 4950 | 13'5 | 0'0 | 13'5 | ... | ... | -0.22504 |
| 0.732743 | ... | ... | 69'6 | 0'0 | 69'6 | 5000 | 15'2 | 0'0 | 15'2 | ... | ... | -0.243709 |
| 0.714778 | ... | ... | 66'4 | 0'0 | 66'4 | 5050 | 17'0 | 0'0 | 17'0 | ... | ... | -0.262803 |
| 0.69591 | ... | ... | 63'4 | 0'0 | 63'4 | 5100 | 18'7 | 0'0 | 18'7 | ... | ... | -0.282223 |
| 0.677221 | ... | ... | 60'4 | 0'0 | 60'4 | 5150 | 20'7 | 0'0 | 20'7 | ... | ... | -0.301873 |
| 0.657961 | ... | ... | 57'6 | 0'0 | 57'6 | 5200 | 23'0 | 0'0 | 23'0 | ... | ... | -0.321662 |
| 0.638917 | ... | ... | 55'0 | 0'0 | 55'0 | 5250 | 25'1 | 0'0 | 25'1 | ... | ... | -0.341235 |
| 0.619792 | ... | ... | 52'3 | 0'0 | 52'3 | 5300 | 27'0 | -0'4 | 27'4 | ... | ... | -0.360306 |
| 0.600791 | ... | ... | 49'6 | 0'0 | 49'6 | 5350 | 29'7 | 0'0 | 29'7 | ... | ... | -0.380749 |
| 0.581699 | ... | ... | 47'3 | 0'0 | 47'3 | 5400 | 32'3 | 0'0 | 32'3 | ... | ... | -0.400318 |
| 0.562779 | ... | ... | 45'1 | 0'0 | 45'1 | 5450 | 35'0 | 0'0 | 35'0 | ... | ... | -0.419738 |
| 0.542277 | ... | ... | 42'7 | -3'6 | 39'1 | 5500 | 40'6 | 3'0 | 37'6 | ... | ... | -0.437363 |
| 0.52553 | ... | ... | 40'6 | 0'0 | 40'6 | 5550 | 40'4 | 0'0 | 40'4 | ... | ... | -0.457926 |
| 0.507133 | ... | ... | 38'5 | 0'0 | 38'5 | 5600 | 43'3 | 0'0 | 43'3 | ... | ... | -0.47665 |
| 0.489005 | ... | ... | 36'5 | 0'0 | 36'5 | 5650 | 46'2 | 0'0 | 46'2 | ... | ... | -0.495254 |
| 0.471228 | ... | ... | 34'6 | 0'0 | 34'6 | 5700 | 49'2 | 0'0 | 49'2 | ... | ... | -0.513529 |
| 0.453886 | ... | ... | 33'0 | 0'0 | 33'0 | 5750 | 52'4 | 0'0 | 52'4 | ... | ... | -0.531041 |
| 0.437059 | ... | ... | 31'3 | 0'0 | 31'3 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | -0.548349 |
| 0.42039 | ... | ... | 29'6 | 0'0 | 29'6 | 5850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.565078 |
| 0.404297 | ... | ... | 28'2 | 0'0 | 28'2 | 5900 | 62'4 | 0'0 | 62'4 | ... | ... | -0.581646 |
| 0.38886 | ... | ... | 26'7 | 0'0 | 26'7 | 5950 | 66'0 | 0'0 | 66'0 | ... | ... | -0.59757 |
| 0.373583 | ... | ... | 25'4 | 0'0 | 25'4 | 6000 | 69'5 | 0'0 | 69'5 | ... | ... | -0.612769 |
| 0.359029 | ... | ... | 24'2 | 0'0 | 24'2 | 6050 | 73'2 | 0'0 | 73'2 | ... | ... | -0.627802 |
| 0.344615 | ... | ... | 23'0 | 0'0 | 23'0 | 6100 | 77'0 | 0'0 | 77'0 | ... | ... | -0.642041 |
| 0.330294 | ... | ... | 21'6 | 0'0 | 21'6 | 6150 | 80'6 | 0'0 | 80'6 | ... | ... | -0.656131 |
| 0.316765 | ... | ... | 20'5 | 0'0 | 20'5 | 6200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.670121 |
| 0.304108 | ... | ... | 19'5 | 0'0 | 19'5 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | -0.683245 |
| 0.291578 | ... | ... | 18'5 | 0'0 | 18'5 | 6300 | 92'3 | 0'0 | 92'3 | ... | ... | -0.69542 |
| 0.279138 | ... | ... | 17'5 | 0'0 | 17'5 | 6350 | 96'3 | 0'0 | 96'3 | ... | ... | -0.707458 |
| 0.26765 | ... | ... | 16'6 | 0'0 | 16'6 | 6400 | 100'3 | 0'0 | 100'3 | ... | ... | -0.719393 |
| 0.256258 | ... | ... | 15'7 | 0'0 | 15'7 | 6450 | 104'4 | 0'0 | 104'4 | ... | ... | -0.730299 |
| 0.24782 | ... | ... | 15'1 | 0'2 | 15'3 | 6500 | 108'5 | 0'0 | 108'5 | ... | ... | -0.741095 |
| 0.23565 | ... | ... | 14'3 | 0'0 | 14'3 | 6550 | 112'6 | 0'0 | 112'6 | ... | ... | -0.751809 |
| 0.225481 | ... | ... | 13'5 | 0'0 | 13'5 | 6600 | 117'0 | 0'0 | 117'0 | ... | ... | -0.761405 |
| 0.216433 | ... | ... | 13'0 | 0'0 | 13'0 | 6650 | 121'2 | 0'0 | 121'2 | ... | ... | -0.770904 |
| 0.207482 | ... | ... | 12'3 | 0'0 | 12'3 | 6700 | 125'5 | 0'0 | 125'5 | ... | ... | -0.779205 |
| 0.198609 | ... | ... | 11'6 | 0'0 | 11'6 | 6750 | 129'7 | 0'0 | 129'7 | ... | ... | -0.788544 |
| 0.189793 | ... | ... | 11'1 | 0'0 | 11'1 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | -0.796666 |
| 0.182198 | ... | ... | 10'5 | 0'0 | 10'5 | 6850 | 138'6 | 0'0 | 138'6 | ... | ... | -0.803504 |
| 0.174683 | ... | ... | 10'1 | 0'0 | 10'1 | 6900 | 143'1 | 0'0 | 143'1 | ... | ... | -0.811461 |
| 0.167232 | ... | ... | 9'5 | 0'0 | 9'5 | 6950 | 147'5 | 0'0 | 147'5 | ... | ... | -0.818115 |
| 0.159831 | ... | ... | 9'1 | 0'0 | 9'1 | 7000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.824686 |
| 0.153753 | ... | ... | 8'6 | 0'0 | 8'6 | 7050 | 156'5 | 0'0 | 156'5 | ... | ... | -0.831187 |
| 0.147747 | ... | ... | 8'3 | 0'0 | 8'3 | 7100 | 161'2 | 0'0 | 161'2 | ... | ... | -0.836309 |
| 0.141806 | ... | ... | 8'0 | 0'0 | 8'0 | 7150 | 165'6 | 0'0 | 165'6 | ... | ... | -0.842679 |
| 0.135917 | ... | ... | 7'5 | 0'0 | 7'5 | 7200 | 170'3 | 0'0 | 170'3 | ... | ... | -0.84765 |
| 0.130071 | ... | ... | 7'2 | 0'0 | 7'2 | 7250 | 175'0 | 0'0 | 175'0 | ... | ... | -0.85255 |
| 0.124259 | ... | ... | 6'7 | 0'0 | 6'7 | 7300 | 179'5 | 0'0 | 179'5 | ... | ... | -0.857388 |
| 0.119889 | ... | ... | 6'5 | 0'0 | 6'5 | 7350 | 184'3 | 0'0 | 184'3 | ... | ... | -0.860768 |
| 0.115577 | ... | ... | 6'3 | 0'0 | 6'3 | 7400 | 189'0 | 0'0 | 189'0 | ... | ... | -0.865485 |
| 0.111317 | ... | ... | 6'1 | 0'0 | 6'1 | 7450 | 193'6 | 0'0 | 193'6 | ... | ... | -0.868732 |
| 0.107102 | ... | ... | 5'7 | 0'0 | 5'7 | 7500 | 198'4 | 0'0 | 198'4 | ... | ... | -0.871917 |
| 0.102928 | ... | ... | 5'5 | 0'0 | 5'5 | 7550 | 203'2 | 0'0 | 203'2 | ... | ... | -0.875044 |
| 0.098788 | ... | ... | 5'3 | 0'0 | 5'3 | 7600 | 208'0 | 0'0 | 208'0 | ... | ... | -0.878118 |
| 0.094677 | ... | ... | 5'1 | 0'0 | 5'1 | 7650 | 212'6 | 0'0 | 212'6 | ... | ... | -0.881142 |
| 0.092117 | ... | ... | 5'0 | 0'0 | 5'0 | 7700 | 217'4 | 0'0 | 217'4 | ... | ... | -0.884119 |
| 0.085593 | ... | ... | 4'5 | 0'0 | 4'5 | 7800 | 227'1 | 0'0 | 227'1 | ... | ... | -0.888485 |
| 0.079183 | ... | ... | 4'2 | 0'0 | 4'2 | 7900 | 236'6 | 0'0 | 236'6 | ... | ... | -0.892684 |
| 0.074463 | ... | ... | 4'0 | 0'0 | 4'0 | 8000 | 246'4 | 0'0 | 246'4 | ... | ... | -0.89528 |
| 0.069857 | ... | ... | 3'6 | 0'0 | 3'6 | 8100 | 256'2 | 0'0 | 256'2 | ... | ... | -0.897749 |
| 0.065348 | ... | ... | 3'4 | 0'0 | 3'4 | 8200 | 266'0 | 0'0 | 266'0 | ... | ... | -0.900104 |
| 0.060921 | ... | ... | 3'2 | 0'0 | 3'2 | 8300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.902355 |
| 0.058222 | ... | ... | 3'1 | 0'0 | 3'1 | 8400 | 285'5 | 0'0 | 285'5 | ... | ... | -0.903112 |
| 0.055604 | ... | ... | 3'0 | 0'0 | 3'0 | 8500 | 295'3 | 0'0 | 295'3 | ... | ... | -0.90519 |
| 0.051389 | ... | ... | 2'6 | 0'0 | 2'6 | 8600 | 305'2 | 0'0 | 305'2 | ... | ... | -0.905819 |
| 0.048904 | ... | ... | 2'5 | 0'0 | 2'5 | 8700 | 315'1 | 0'0 | 315'1 | ... | ... | -0.906402 |
| 0.046475 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 325'1 | 0'0 | 325'1 | ... | ... | -0.90563 |
| 0.044098 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 335'0 | 0'0 | 335'0 | ... | ... | -0.906152 |
| 0.041766 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 344'7 | 0'0 | 344'7 | ... | ... | -0.906638 |
| 0.04118 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 354'7 | 0'0 | 354'7 | ... | ... | -0.905842 |
| 0.038935 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 364'7 | 0'0 | 364'7 | ... | ... | -0.905058 |
| 0.036722 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 374'6 | 0'0 | 374'6 | ... | ... | -0.905481 |
| 0.036248 | ... | ... | 2'0 | 0'0 | 2'0 | 9400 | 384'6 | 0'0 | 384'6 | ... | ... | -0.904696 |
| 0.034101 | ... | ... | 1'7 | 0'0 | 1'7 | 9500 | 394'6 | 0'0 | 394'6 | ... | ... | -0.903921 |
| 0.031975 | ... | ... | 1'6 | 0'0 | 1'6 | 9600 | 404'6 | 0'0 | 404'6 | ... | ... | -0.903157 |
| 0.031593 | ... | ... | 1'6 | 0'0 | 1'6 | 9700 | 414'6 | 0'0 | 414'6 | ... | ... | -0.902403 |
| 0.029516 | ... | ... | 1'5 | 0'0 | 1'5 | 9800 | 424'6 | 0'0 | 424'6 | ... | ... | -0.901658 |
| 0.029181 | ... | ... | 1'5 | 0'0 | 1'5 | 9900 | 434'6 | 0'0 | 434'6 | ... | ... | -0.900921 |
| 0.028859 | ... | ... | 1'5 | 0'0 | 1'5 | 10000 | 444'6 | 0'0 | 444'6 | ... | ... | -0.900193 |
| 0.021367 | ... | ... | 1'2 | 0'0 | 1'2 | 11000 | 544'6 | 0'0 | 544'6 | ... | ... | -0.893277 |
| 0.016554 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 644'6 | 0'0 | 644'6 | ... | ... | -0.886849 |
| 0.013928 | ... | ... | 0'7 | 0'0 | 0'7 | 13000 | 744'6 | 0'0 | 744'6 | ... | ... | -0.880756 |
| 0.011626 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 844'6 | 0'0 | 844'6 | ... | ... | -0.874912 |
| 0.009542 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 944'6 | 0'0 | 944'6 | ... | ... | -0.869266 |
| 0.005247 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1444'6 | 0'0 | 1444'6 | ... | ... | -0.843066 |
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.