Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.940357 | ... | ... | 203'2 | 0'0 | 203'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003529 |
| 0.93945 | ... | ... | 193'2 | 0'0 | 193'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003758 |
| 0.938594 | ... | ... | 183'2 | 0'0 | 183'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004008 |
| 0.937794 | ... | ... | 173'2 | 0'0 | 173'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00428 |
| 0.937059 | ... | ... | 163'2 | 0'0 | 163'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007919 |
| 0.936395 | ... | ... | 153'2 | 0'0 | 153'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008484 |
| 0.935816 | ... | ... | 143'2 | 0'0 | 143'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009114 |
| 0.935336 | ... | ... | 133'2 | 0'0 | 133'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013385 |
| 0.934977 | ... | ... | 123'2 | 0'0 | 123'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017922 |
| 0.934768 | ... | ... | 113'2 | 0'0 | 113'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022863 |
| 0.934752 | ... | ... | 103'2 | 0'0 | 103'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.02835 |
| 0.92942 | ... | ... | 93'4 | 0'0 | 93'4 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.037889 |
| 0.920375 | ... | ... | 83'7 | 0'0 | 83'7 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.054604 |
| 0.913932 | ... | ... | 79'1 | 0'0 | 79'1 | 3550 | 1'6 | 0'0 | 1'6 | ... | ... | -0.063315 |
| 0.901679 | ... | ... | 74'5 | 0'0 | 74'5 | 3600 | 2'1 | 0'0 | 2'1 | ... | ... | -0.075162 |
| 0.891646 | ... | ... | 70'0 | 0'0 | 70'0 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | -0.089863 |
| 0.876146 | ... | ... | 65'5 | 0'0 | 65'5 | 3700 | 3'1 | 0'0 | 3'1 | ... | ... | -0.104774 |
| 0.858072 | ... | ... | 61'3 | 0'0 | 61'3 | 3750 | 3'7 | 0'0 | 3'7 | ... | ... | -0.124494 |
| 0.837675 | ... | ... | 57'2 | 0'0 | 57'2 | 3800 | 4'6 | 0'0 | 4'6 | ... | ... | -0.146213 |
| 0.815178 | ... | ... | 53'2 | 0'0 | 53'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.167994 |
| 0.789208 | ... | ... | 49'4 | 0'0 | 49'4 | 3900 | 6'7 | 0'0 | 6'7 | ... | ... | -0.194811 |
| 0.761908 | ... | ... | 45'7 | 0'0 | 45'7 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | -0.221358 |
| 0.732265 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 9'6 | 0'0 | 9'6 | ... | ... | -0.251407 |
| 0.701915 | ... | ... | 39'2 | 0'0 | 39'2 | 4050 | 11'4 | 0'0 | 11'4 | ... | ... | -0.281878 |
| 0.670205 | ... | ... | 36'2 | 0'0 | 36'2 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.312726 |
| 0.637782 | ... | ... | 33'4 | 0'0 | 33'4 | 4150 | 15'4 | 0'0 | 15'4 | ... | ... | -0.344391 |
| 0.605568 | ... | ... | 30'7 | 0'0 | 30'7 | 4200 | 17'6 | 0'0 | 17'6 | ... | ... | -0.375969 |
| 0.573589 | ... | ... | 28'3 | 0'0 | 28'3 | 4250 | 20'2 | 0'0 | 20'2 | ... | ... | -0.407557 |
| 0.541888 | ... | ... | 26'0 | 0'0 | 26'0 | 4300 | 22'7 | 0'0 | 22'7 | ... | ... | -0.438636 |
| 0.510705 | ... | ... | 23'7 | 0'0 | 23'7 | 4350 | 25'5 | 0'0 | 25'5 | ... | ... | -0.469158 |
| 0.48024 | ... | ... | 21'7 | 0'0 | 21'7 | 4400 | 28'4 | 0'0 | 28'4 | ... | ... | -0.49906 |
| 0.451047 | ... | ... | 20'1 | 0'0 | 20'1 | 4450 | 31'6 | 0'0 | 31'6 | ... | ... | -0.52732 |
| 0.423005 | ... | ... | 18'4 | 0'0 | 18'4 | 4500 | 35'0 | 0'0 | 35'0 | ... | ... | -0.554859 |
| 0.39619 | ... | ... | 17'0 | 0'0 | 17'0 | 4550 | 38'4 | 0'0 | 38'4 | ... | ... | -0.580535 |
| 0.370695 | ... | ... | 15'5 | 0'0 | 15'5 | 4600 | 42'0 | 0'0 | 42'0 | ... | ... | -0.605583 |
| 0.346621 | ... | ... | 14'3 | 0'0 | 14'3 | 4650 | 45'6 | 0'0 | 45'6 | ... | ... | -0.628351 |
| 0.324074 | ... | ... | 13'2 | 0'0 | 13'2 | 4700 | 49'4 | 0'0 | 49'4 | ... | ... | -0.650524 |
| 0.303167 | ... | ... | 12'2 | 0'0 | 12'2 | 4750 | 53'3 | 0'0 | 53'3 | ... | ... | -0.671151 |
| 0.282715 | ... | ... | 11'2 | 0'0 | 11'2 | 4800 | 57'3 | 0'0 | 57'3 | ... | ... | -0.690123 |
| 0.263947 | ... | ... | 10'3 | 0'0 | 10'3 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | -0.708645 |
| 0.246991 | ... | ... | 9'5 | 0'0 | 9'5 | 4900 | 65'4 | 0'0 | 65'4 | ... | ... | -0.725456 |
| 0.230414 | ... | ... | 8'7 | 0'0 | 8'7 | 4950 | 69'6 | 0'0 | 69'6 | ... | ... | -0.740444 |
| 0.214101 | ... | ... | 8'1 | 0'0 | 8'1 | 5000 | 74'0 | 0'0 | 74'0 | ... | ... | -0.75503 |
| 0.199672 | ... | ... | 7'4 | 0'0 | 7'4 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | -0.767722 |
| 0.187263 | ... | ... | 7'0 | 0'0 | 7'0 | 5100 | 82'6 | 0'0 | 82'6 | ... | ... | -0.780057 |
| 0.175146 | ... | ... | 6'4 | 0'0 | 6'4 | 5150 | 87'1 | 0'0 | 87'1 | ... | ... | -0.792104 |
| 0.165151 | ... | ... | 6'1 | 0'0 | 6'1 | 5200 | 91'5 | 0'0 | 91'5 | ... | ... | -0.802187 |
| 0.153491 | ... | ... | 5'5 | 0'0 | 5'5 | 5250 | 96'2 | 0'0 | 96'2 | ... | ... | -0.810233 |
| 0.145952 | ... | ... | 5'3 | 0'0 | 5'3 | 5300 | 100'7 | 0'0 | 100'7 | ... | ... | -0.817982 |
| 0.136656 | ... | ... | 5'0 | 0'0 | 5'0 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.825468 |
| 0.129583 | ... | ... | 4'6 | 0'0 | 4'6 | 5400 | 110'1 | 0'0 | 110'1 | ... | ... | -0.832725 |
| 0.122708 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 114'7 | 0'0 | 114'7 | ... | ... | -0.837942 |
| 0.116005 | ... | ... | 4'2 | 0'0 | 4'2 | 5500 | 119'5 | 0'0 | 119'5 | ... | ... | -0.842951 |
| 0.109448 | ... | ... | 4'0 | 0'0 | 4'0 | 5550 | 124'2 | 0'0 | 124'2 | ... | ... | -0.849619 |
| 0.103017 | ... | ... | 3'6 | 0'0 | 3'6 | 5600 | 129'1 | 0'0 | 129'1 | ... | ... | -0.852421 |
| 0.092701 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 138'5 | 0'0 | 138'5 | ... | ... | -0.861271 |
| 0.082793 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 148'2 | 0'0 | 148'2 | ... | ... | -0.867749 |
| 0.07553 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 158'0 | 0'0 | 158'0 | ... | ... | -0.871957 |
| 0.068576 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 167'6 | 0'0 | 167'6 | ... | ... | -0.875822 |
| 0.061869 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 177'4 | 0'0 | 177'4 | ... | ... | -0.87939 |
| 0.057773 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 187'2 | 0'0 | 187'2 | ... | ... | -0.882701 |
| 0.05145 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 197'1 | 0'0 | 197'1 | ... | ... | -0.884072 |
| 0.047714 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 207'0 | 0'0 | 207'0 | ... | ... | -0.885303 |
| 0.044118 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 216'7 | 0'0 | 216'7 | ... | ... | -0.88641 |
| 0.040641 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 226'7 | 0'0 | 226'7 | ... | ... | -0.885821 |
| 0.037263 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 236'6 | 0'0 | 236'6 | ... | ... | -0.886755 |
| 0.033966 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 246'6 | 0'0 | 246'6 | ... | ... | -0.886088 |
| 0.033268 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 256'6 | 0'0 | 256'6 | ... | ... | -0.885412 |
| 0.030124 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 266'6 | 0'0 | 266'6 | ... | ... | -0.884727 |
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.