Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974225 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002488 |
| 0.974225 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002603 |
| 0.974225 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002724 |
| 0.974225 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002854 |
| 0.974225 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002991 |
| 0.974225 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005469 |
| 0.974225 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005738 |
| 0.974225 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008274 |
| 0.974225 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010844 |
| 0.974225 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013501 |
| 0.974225 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.016281 |
| 0.974225 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021179 |
| 0.974225 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.026216 |
| 0.974225 | ... | ... | 157'2 | 0'0 | 157'2 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.035005 |
| 0.974225 | ... | ... | 147'5 | 0'0 | 147'5 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.043849 |
| 0.974225 | ... | ... | 138'1 | 0'0 | 138'1 | 4400 | 2'7 | 0'0 | 2'7 | ... | ... | -0.054475 |
| 0.974225 | ... | ... | 128'7 | 0'0 | 128'7 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.066815 |
| 0.974225 | ... | ... | 124'3 | 0'0 | 124'3 | 4550 | 4'2 | 0'0 | 4'2 | ... | ... | -0.075813 |
| 0.974225 | ... | ... | 120'0 | 0'0 | 120'0 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.083438 |
| 0.974225 | ... | ... | 115'5 | 0'0 | 115'5 | 4650 | 5'3 | 0'0 | 5'3 | ... | ... | -0.092368 |
| 0.974225 | ... | ... | 111'3 | 0'0 | 111'3 | 4700 | 6'1 | 0'0 | 6'1 | ... | ... | -0.102472 |
| 0.974225 | ... | ... | 107'2 | 0'0 | 107'2 | 4750 | 6'7 | 0'0 | 6'7 | ... | ... | -0.112533 |
| 0.974225 | ... | ... | 103'1 | 0'0 | 103'1 | 4800 | 7'6 | 0'0 | 7'6 | ... | ... | -0.123643 |
| 0.974225 | ... | ... | 99'2 | 0'0 | 99'2 | 4850 | 8'6 | 0'0 | 8'6 | ... | ... | -0.135679 |
| 0.974225 | ... | ... | 95'3 | 0'0 | 95'3 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.148524 |
| 0.958069 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 11'0 | 0'0 | 11'0 | ... | ... | -0.16124 |
| 0.922142 | ... | ... | 87'7 | 0'0 | 87'7 | 5000 | 12'3 | 0'0 | 12'3 | ... | ... | -0.175433 |
| 0.890613 | ... | ... | 84'3 | 0'0 | 84'3 | 5050 | 13'6 | 0'0 | 13'6 | ... | ... | -0.189419 |
| 0.862326 | ... | ... | 81'0 | 0'0 | 81'0 | 5100 | 15'2 | 0'0 | 15'2 | ... | ... | -0.203921 |
| 0.837271 | ... | ... | 77'5 | 0'0 | 77'5 | 5150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.218846 |
| 0.811586 | ... | ... | 74'4 | 0'0 | 74'4 | 5200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.233591 |
| 0.787848 | ... | ... | 71'3 | 0'0 | 71'3 | 5250 | 20'3 | 0'0 | 20'3 | ... | ... | -0.249162 |
| 0.764486 | ... | ... | 68'3 | 0'0 | 68'3 | 5300 | 22'2 | 0'0 | 22'2 | ... | ... | -0.264499 |
| 0.741479 | ... | ... | 65'4 | 0'0 | 65'4 | 5350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.280392 |
| 0.718829 | ... | ... | 62'6 | 0'0 | 62'6 | 5400 | 26'4 | 0'0 | 26'4 | ... | ... | -0.296008 |
| 0.696553 | ... | ... | 60'1 | 0'0 | 60'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.311679 |
| 0.675134 | ... | ... | 57'4 | 0'0 | 57'4 | 5500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.327132 |
| 0.65397 | ... | ... | 55'0 | 0'0 | 55'0 | 5550 | 33'4 | 0'0 | 33'4 | ... | ... | -0.342756 |
| 0.632841 | ... | ... | 52'6 | 0'0 | 52'6 | 5600 | 36'0 | 0'0 | 36'0 | ... | ... | -0.358119 |
| 0.612646 | ... | ... | 50'3 | 0'0 | 50'3 | 5650 | 38'5 | 0'0 | 38'5 | ... | ... | -0.373361 |
| 0.592604 | ... | ... | 48'2 | 0'0 | 48'2 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.38842 |
| 0.573114 | ... | ... | 46'1 | 0'0 | 46'1 | 5750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.403242 |
| 0.5542 | 46'4 | 46'4 | 44'1 | 2'3 | 46'4 | 5800 | 47'1 | 0'0 | 47'1 | ... | ... | -0.417796 |
| 0.535454 | ... | ... | 42'2 | 0'0 | 42'2 | 5850 | 50'0 | 0'0 | 50'0 | ... | ... | -0.432154 |
| 0.517294 | ... | ... | 40'3 | 0'0 | 40'3 | 5900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.446128 |
| 0.499635 | ... | ... | 38'5 | 0'0 | 38'5 | 5950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.459858 |
| 0.491073 | 42'0 | 42'0 | 36'7 | 5'1 | 42'0 | 6000 | 56'0 | -3'4 | 59'4 | 56'0 | 56'0 | -0.478387 |
| 0.46554 | ... | ... | 35'2 | 0'0 | 35'2 | 6050 | 62'6 | 0'0 | 62'6 | ... | ... | -0.486338 |
| 0.449365 | ... | ... | 33'6 | 0'0 | 33'6 | 6100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.499046 |
| 0.433492 | ... | ... | 32'2 | 0'0 | 32'2 | 6150 | 69'4 | 0'0 | 69'4 | ... | ... | -0.511552 |
| 0.418268 | ... | ... | 30'7 | 0'0 | 30'7 | 6200 | 73'0 | 0'0 | 73'0 | ... | ... | -0.523593 |
| 0.403305 | ... | ... | 29'4 | 0'0 | 29'4 | 6250 | 76'4 | 0'0 | 76'4 | ... | ... | -0.535444 |
| 0.388547 | ... | ... | 28'1 | 0'0 | 28'1 | 6300 | 80'1 | 0'0 | 80'1 | ... | ... | -0.546787 |
| 0.375011 | ... | ... | 27'0 | 0'0 | 27'0 | 6350 | 83'6 | 0'0 | 83'6 | ... | ... | -0.557948 |
| 0.361164 | ... | ... | 25'6 | 0'0 | 25'6 | 6400 | 87'4 | 0'0 | 87'4 | ... | ... | -0.56856 |
| 0.348065 | ... | ... | 24'5 | 0'0 | 24'5 | 6450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.578581 |
| 0.351996 | 27'0 | 27'0 | 23'5 | 3'3 | 27'0 | 6500 | 95'1 | 0'0 | 95'1 | ... | ... | -0.588841 |
| 0.32302 | ... | ... | 22'4 | 0'0 | 22'4 | 6550 | 99'1 | 0'0 | 99'1 | ... | ... | -0.59806 |
| 0.311777 | ... | ... | 21'5 | 0'0 | 21'5 | 6600 | 103'0 | 0'0 | 103'0 | ... | ... | -0.60756 |
| 0.299992 | ... | ... | 20'5 | 0'0 | 20'5 | 6650 | 107'0 | 0'0 | 107'0 | ... | ... | -0.616436 |
| 0.289079 | ... | ... | 19'6 | 0'0 | 19'6 | 6700 | 111'0 | 0'0 | 111'0 | ... | ... | -0.625158 |
| 0.2791 | ... | ... | 19'0 | 0'0 | 19'0 | 6750 | 115'1 | 0'0 | 115'1 | ... | ... | -0.633221 |
| 0.268462 | ... | ... | 18'1 | 0'0 | 18'1 | 6800 | 119'2 | 0'0 | 119'2 | ... | ... | -0.641131 |
| 0.258764 | ... | ... | 17'3 | 0'0 | 17'3 | 6850 | 123'3 | 0'0 | 123'3 | ... | ... | -0.648902 |
| 0.249184 | ... | ... | 16'5 | 0'0 | 16'5 | 6900 | 127'5 | 0'0 | 127'5 | ... | ... | -0.655982 |
| 0.240607 | ... | ... | 16'0 | 0'0 | 16'0 | 6950 | 131'7 | 0'0 | 131'7 | ... | ... | -0.662923 |
| 0.261643 | 19'6 | 19'6 | 15'3 | 4'3 | 19'6 | 7000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.669736 |
| 0.22382 | ... | ... | 14'6 | 0'0 | 14'6 | 7050 | 140'4 | 0'0 | 140'4 | ... | ... | -0.675832 |
| 0.215576 | ... | ... | 14'1 | 0'0 | 14'1 | 7100 | 144'7 | 0'0 | 144'7 | ... | ... | -0.681799 |
| 0.208405 | ... | ... | 13'5 | 0'0 | 13'5 | 7150 | 149'2 | 0'0 | 149'2 | ... | ... | -0.687646 |
| 0.201341 | ... | ... | 13'1 | 0'0 | 13'1 | 7200 | 153'5 | 0'0 | 153'5 | ... | ... | -0.693383 |
| 0.194372 | ... | ... | 12'5 | 0'0 | 12'5 | 7250 | 158'1 | 0'0 | 158'1 | ... | ... | -0.698384 |
| 0.187484 | ... | ... | 12'1 | 0'0 | 12'1 | 7300 | 162'4 | 0'0 | 162'4 | ... | ... | -0.703913 |
| 0.174999 | ... | ... | 11'2 | 0'0 | 11'2 | 7400 | 171'4 | 0'0 | 171'4 | ... | ... | -0.713401 |
| 0.162791 | ... | ... | 10'3 | 0'0 | 10'3 | 7500 | 180'5 | 0'0 | 180'5 | ... | ... | -0.721859 |
| 0.153102 | ... | ... | 9'6 | 0'0 | 9'6 | 7600 | 189'6 | 0'0 | 189'6 | ... | ... | -0.729974 |
| 0.149457 | 9'6 | 9'6 | 9'0 | 0'6 | 9'6 | 7700 | 199'0 | 0'0 | 199'0 | ... | ... | -0.737103 |
| 0.133285 | ... | ... | 8'3 | 0'0 | 8'3 | 7800 | 208'3 | 0'0 | 208'3 | ... | ... | -0.743258 |
| 0.125479 | ... | ... | 7'7 | 0'0 | 7'7 | 7900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.749146 |
| 0.117862 | ... | ... | 7'3 | 0'0 | 7'3 | 8000 | 227'1 | 0'0 | 227'1 | ... | ... | -0.754792 |
| 0.110401 | ... | ... | 6'7 | 0'0 | 6'7 | 8100 | 236'5 | 0'0 | 236'5 | ... | ... | -0.759525 |
| 0.104368 | ... | ... | 6'4 | 0'0 | 6'4 | 8200 | 246'1 | 0'0 | 246'1 | ... | ... | -0.764054 |
| 0.097157 | ... | ... | 6'0 | 0'0 | 6'0 | 8300 | 255'6 | 0'0 | 255'6 | ... | ... | -0.767702 |
| 0.092709 | ... | ... | 5'6 | 0'0 | 5'6 | 8400 | 265'3 | 0'0 | 265'3 | ... | ... | -0.771182 |
| 0.087041 | ... | ... | 5'3 | 0'0 | 5'3 | 8500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.774507 |
| 0.082827 | ... | ... | 5'1 | 0'0 | 5'1 | 8600 | 284'6 | 0'0 | 284'6 | ... | ... | -0.777 |
| 0.07733 | ... | ... | 4'6 | 0'0 | 4'6 | 8700 | 294'3 | 0'0 | 294'3 | ... | ... | -0.780053 |
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.