Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982851 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00758 |
| 0.982724 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00796 |
| 0.982597 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008377 |
| 0.98247 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008834 |
| 0.982345 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00934 |
| 0.98222 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009902 |
| 0.982096 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010533 |
| 0.981972 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011245 |
| 0.981849 | ... | ... | 60'2 | 0'0 | 60'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012057 |
| 0.981726 | ... | ... | 55'2 | 0'0 | 55'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012992 |
| 0.972252 | ... | ... | 50'3 | 0'0 | 50'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014084 |
| 0.97111 | ... | ... | 45'3 | 0'0 | 45'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025809 |
| 0.960103 | ... | ... | 40'4 | 0'0 | 40'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03784 |
| 0.939573 | ... | ... | 35'6 | 0'0 | 35'6 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059175 |
| 0.938551 | ... | ... | 34'6 | 0'0 | 34'6 | 3860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.060409 |
| 0.929556 | ... | ... | 33'7 | 0'0 | 33'7 | 3870 | 0'5 | 0'0 | 0'5 | ... | ... | -0.0617 |
| 0.928271 | ... | ... | 32'7 | 0'0 | 32'7 | 3880 | 0'6 | 0'0 | 0'6 | ... | ... | -0.070951 |
| 0.919337 | ... | ... | 32'0 | 0'0 | 32'0 | 3890 | 0'6 | 0'0 | 0'6 | ... | ... | -0.072516 |
| 0.917765 | ... | ... | 31'0 | 0'0 | 31'0 | 3900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.081709 |
| 0.908796 | ... | ... | 30'1 | 0'0 | 30'1 | 3910 | 1'0 | 0'0 | 1'0 | ... | ... | -0.090719 |
| 0.899948 | ... | ... | 29'2 | 0'0 | 29'2 | 3920 | 1'0 | 0'0 | 1'0 | ... | ... | -0.092815 |
| 0.897816 | ... | ... | 28'2 | 0'0 | 28'2 | 3930 | 1'1 | 0'0 | 1'1 | ... | ... | -0.101939 |
| 0.888788 | ... | ... | 27'3 | 0'0 | 27'3 | 3940 | 1'2 | 0'0 | 1'2 | ... | ... | -0.111004 |
| 0.879776 | ... | ... | 26'4 | 0'0 | 26'4 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.120053 |
| 0.870739 | ... | ... | 25'5 | 0'0 | 25'5 | 3960 | 1'3 | 0'0 | 1'3 | ... | ... | -0.123035 |
| 0.861642 | ... | ... | 24'6 | 0'0 | 24'6 | 3970 | 1'4 | 0'0 | 1'4 | ... | ... | -0.13239 |
| 0.852449 | ... | ... | 23'7 | 0'0 | 23'7 | 3980 | 1'5 | 0'0 | 1'5 | ... | ... | -0.14182 |
| 0.84313 | ... | ... | 23'0 | 0'0 | 23'0 | 3990 | 1'7 | 0'0 | 1'7 | ... | ... | -0.156841 |
| 0.833651 | ... | ... | 22'1 | 0'0 | 22'1 | 4000 | 2'0 | 0'0 | 2'0 | ... | ... | -0.166352 |
| 0.818943 | ... | ... | 21'3 | 0'0 | 21'3 | 4010 | 2'1 | 0'0 | 2'1 | ... | ... | -0.176052 |
| 0.809194 | ... | ... | 20'4 | 0'0 | 20'4 | 4020 | 2'2 | 0'0 | 2'2 | ... | ... | -0.185976 |
| 0.799176 | ... | ... | 19'5 | 0'0 | 19'5 | 4030 | 2'4 | 0'0 | 2'4 | ... | ... | -0.200777 |
| 0.784446 | ... | ... | 18'7 | 0'0 | 18'7 | 4040 | 2'5 | 0'0 | 2'5 | ... | ... | -0.211117 |
| 0.769808 | ... | ... | 18'1 | 0'0 | 18'1 | 4050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.225957 |
| 0.759009 | ... | ... | 17'2 | 0'0 | 17'2 | 4060 | 3'1 | 0'0 | 3'1 | ... | ... | -0.240758 |
| 0.744077 | ... | ... | 16'4 | 0'0 | 16'4 | 4070 | 3'2 | 0'0 | 3'2 | ... | ... | -0.251993 |
| 0.729046 | ... | ... | 15'6 | 0'0 | 15'6 | 4080 | 3'4 | 0'0 | 3'4 | ... | ... | -0.267179 |
| 0.713852 | ... | ... | 15'0 | 0'0 | 15'0 | 4090 | 3'7 | 0'0 | 3'7 | ... | ... | -0.285603 |
| 0.695605 | ... | ... | 14'3 | 0'0 | 14'3 | 4100 | 4'1 | 0'0 | 4'1 | ... | ... | -0.300913 |
| 0.680119 | ... | ... | 13'5 | 0'0 | 13'5 | 4110 | 4'3 | 0'0 | 4'3 | ... | ... | -0.316511 |
| 0.661994 | ... | ... | 13'0 | 0'0 | 13'0 | 4120 | 4'6 | 0'0 | 4'6 | ... | ... | -0.334752 |
| 0.643959 | ... | ... | 12'3 | 0'0 | 12'3 | 4130 | 5'1 | 0'0 | 5'1 | ... | ... | -0.352887 |
| 0.625926 | ... | ... | 11'6 | 0'0 | 11'6 | 4140 | 5'4 | 0'0 | 5'4 | ... | ... | -0.371005 |
| 0.607811 | ... | ... | 11'1 | 0'0 | 11'1 | 4150 | 5'7 | 0'0 | 5'7 | ... | ... | -0.389191 |
| 0.588456 | ... | ... | 10'5 | 0'0 | 10'5 | 4160 | 6'3 | 0'0 | 6'3 | ... | ... | -0.408607 |
| 0.570199 | ... | ... | 10'0 | 0'0 | 10'0 | 4170 | 6'6 | 0'0 | 6'6 | ... | ... | -0.426908 |
| 0.551108 | ... | ... | 9'4 | 0'0 | 9'4 | 4180 | 7'2 | 0'0 | 7'2 | ... | ... | -0.446032 |
| 0.532162 | ... | ... | 9'0 | 0'0 | 9'0 | 4190 | 7'6 | 0'0 | 7'6 | ... | ... | -0.464998 |
| 0.513271 | ... | ... | 8'4 | 0'0 | 8'4 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.483895 |
| 0.49435 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 8'6 | 0'0 | 8'6 | ... | ... | -0.502809 |
| 0.475953 | ... | ... | 7'5 | 0'0 | 7'5 | 4220 | 9'3 | 0'0 | 9'3 | ... | ... | -0.521187 |
| 0.457002 | ... | ... | 7'1 | 0'0 | 7'1 | 4230 | 9'7 | 0'0 | 9'7 | ... | ... | -0.540106 |
| 0.438962 | ... | ... | 6'6 | 0'0 | 6'6 | 4240 | 10'4 | 0'0 | 10'4 | ... | ... | -0.558103 |
| 0.421113 | ... | ... | 6'3 | 0'0 | 6'3 | 4250 | 11'1 | 0'0 | 11'1 | ... | ... | -0.575897 |
| 0.403377 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 11'6 | 0'0 | 11'6 | ... | ... | -0.593566 |
| 0.385679 | ... | ... | 5'5 | 0'0 | 5'5 | 4270 | 12'3 | 0'0 | 12'3 | ... | ... | -0.611184 |
| 0.367943 | ... | ... | 5'2 | 0'0 | 5'2 | 4280 | 13'0 | 0'0 | 13'0 | ... | ... | -0.628826 |
| 0.352602 | ... | ... | 5'0 | 0'0 | 5'0 | 4290 | 13'6 | 0'0 | 13'6 | ... | ... | -0.644074 |
| 0.334854 | ... | ... | 4'5 | 0'0 | 4'5 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | -0.661701 |
| 0.319876 | ... | ... | 4'3 | 0'0 | 4'3 | 4310 | 15'1 | 0'0 | 15'1 | ... | ... | -0.676564 |
| 0.305097 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 15'7 | 0'0 | 15'7 | ... | ... | -0.691215 |
| 0.261411 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.734446 |
| 0.20284 | ... | ... | 2'4 | 0'0 | 2'4 | 4400 | 22'1 | 0'0 | 22'1 | ... | ... | -0.797058 |
| 0.151447 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 26'4 | 0'0 | 26'4 | ... | ... | -0.842426 |
| 0.119777 | ... | ... | 1'3 | 0'0 | 1'3 | 4500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.879502 |
| 0.090282 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 35'6 | 0'0 | 35'6 | ... | ... | -0.901387 |
| 0.069142 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 40'4 | 0'0 | 40'4 | ... | ... | -0.921335 |
| 0.056827 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 45'2 | 0'0 | 45'2 | ... | ... | -0.940223 |
| 0.045509 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 50'1 | 0'0 | 50'1 | ... | ... | -0.950634 |
| 0.034808 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 55'0 | 0'0 | 55'0 | ... | ... | -0.960349 |
| 0.03287 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 60'0 | 0'0 | 60'0 | ... | ... | -0.961507 |
| 0.023057 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 64'7 | 0'0 | 64'7 | ... | ... | -0.970171 |
| 0.021932 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 69'7 | 0'0 | 69'7 | ... | ... | -0.970594 |
| 0.020936 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 74'7 | 0'0 | 74'7 | ... | ... | -0.970951 |
| 0.020048 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 79'7 | 0'0 | 79'7 | ... | ... | -0.971252 |
| 0.011223 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'6 | 0'0 | 84'6 | ... | ... | -0.978493 |
| 0.010787 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'6 | 0'0 | 89'6 | ... | ... | -0.978384 |
| 0.010392 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'6 | 0'0 | 94'6 | ... | ... | -0.978274 |
| 0.010032 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'6 | 0'0 | 99'6 | ... | ... | -0.978166 |
| 0.009702 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | -0.978057 |
| 0.007475 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 154'6 | 0'0 | 154'6 | ... | ... | -0.976989 |
| 0.006785 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | -0.976466 |
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.