Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.934014 | ... | ... | 227'4 | -0'6 | 226'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003113 |
| 0.9327 | ... | ... | 217'4 | -0'6 | 216'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003304 |
| 0.931407 | ... | ... | 207'4 | -0'6 | 206'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00351 |
| 0.930133 | ... | ... | 197'4 | -0'6 | 196'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003732 |
| 0.928879 | ... | ... | 187'4 | -0'6 | 186'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003974 |
| 0.927642 | ... | ... | 177'4 | -0'6 | 176'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007338 |
| 0.926422 | ... | ... | 167'4 | -0'6 | 166'6 | 2800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007833 |
| 0.925217 | ... | ... | 157'4 | -0'6 | 156'6 | 2900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.011445 |
| 0.924028 | ... | ... | 147'4 | -0'6 | 146'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.012264 |
| 0.922852 | ... | ... | 137'4 | -0'6 | 136'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.016352 |
| 0.92169 | ... | ... | 127'4 | -0'6 | 126'6 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023689 |
| 0.918741 | ... | ... | 117'5 | -0'6 | 116'7 | 3300 | 1'0 | -0'1 | 1'1 | ... | ... | -0.031366 |
| 0.913524 | ... | ... | 107'7 | -0'6 | 107'1 | 3400 | 1'4 | 0'0 | 1'4 | 1'5 | 1'4 | -0.044804 |
| 0.901749 | ... | ... | 98'3 | -0'5 | 97'6 | 3500 | 2'1 | 0'1 | 2'0 | 2'3 | 2'3 | -0.061031 |
| 0.885024 | ... | ... | 89'1 | -0'4 | 88'5 | 3600 | 3'0 | 0'2 | 2'6 | ... | ... | -0.082189 |
| 0.860109 | ... | ... | 80'2 | -0'2 | 80'0 | 3700 | 4'3 | 0'4 | 3'7 | 4'4 | 4'2 | -0.11139 |
| 0.828231 | ... | ... | 72'0 | -0'1 | 71'7 | 3800 | 6'1 | 0'4 | 5'5 | 6'6 | 6'4 | -0.145358 |
| 0.790743 | ... | ... | 64'3 | -0'1 | 64'2 | 3900 | 8'4 | 0'5 | 7'7 | 9'2 | 8'2 | -0.185741 |
| 0.747117 | 55'0 | 55'0 | 57'3 | 0'0 | 57'3 | 4000 | 11'4 | 0'6 | 10'6 | 12'4 | 11'0 | -0.23047 |
| 0.700495 | ... | ... | 51'0 | 0'1 | 51'1 | 4100 | 15'0 | 0'6 | 14'2 | 16'0 | 14'6 | -0.27718 |
| 0.652412 | 42'4 | 42'4 | 45'3 | 0'1 | 45'4 | 4200 | 19'2 | 0'7 | 18'3 | 21'0 | 18'1 | -0.325851 |
| 0.604243 | ... | ... | 40'2 | 0'2 | 40'4 | 4300 | 24'0 | 1'0 | 23'0 | 25'3 | 23'5 | -0.3741 |
| 0.557223 | 33'2 | 32'6 | 35'5 | 0'3 | 36'0 | 4400 | 29'3 | 1'1 | 28'2 | 31'3 | 27'5 | -0.421276 |
| 0.511796 | 28'2 | 28'0 | 31'4 | 0'3 | 31'7 | 4500 | 35'1 | 1'1 | 34'0 | 37'2 | 34'0 | -0.46659 |
| 0.468498 | 25'6 | 24'5 | 27'7 | 0'3 | 28'2 | 4600 | 41'2 | 1'1 | 40'1 | 41'3 | 41'1 | -0.509898 |
| 0.427532 | 24'4 | 21'6 | 24'4 | 0'4 | 25'0 | 4700 | 47'7 | 1'2 | 46'5 | 49'5 | 47'5 | -0.550459 |
| 0.389199 | 22'5 | 18'7 | 21'5 | 0'4 | 22'1 | 4800 | 54'6 | 1'1 | 53'5 | 58'0 | 54'3 | -0.588834 |
| 0.353849 | 17'1 | 16'5 | 19'1 | 0'4 | 19'5 | 4900 | 62'1 | 1'2 | 60'7 | ... | ... | -0.623545 |
| 0.32098 | 17'7 | 14'7 | 16'7 | 0'4 | 17'3 | 5000 | 69'6 | 1'3 | 68'3 | ... | ... | -0.655613 |
| 0.290669 | 13'1 | 13'1 | 14'7 | 0'4 | 15'3 | 5100 | 77'5 | 1'3 | 76'2 | ... | ... | -0.684981 |
| 0.264142 | 13'0 | 11'4 | 13'1 | 0'5 | 13'6 | 5200 | 85'6 | 1'2 | 84'4 | ... | ... | -0.711539 |
| 0.23828 | 12'0 | 12'0 | 11'5 | 0'4 | 12'1 | 5300 | 94'1 | 1'3 | 92'6 | ... | ... | -0.735146 |
| 0.216554 | 10'5 | 9'1 | 10'3 | 0'4 | 10'7 | 5400 | 102'5 | 1'2 | 101'3 | ... | ... | -0.756877 |
| 0.196713 | 9'6 | 9'6 | 9'2 | 0'4 | 9'6 | 5500 | 111'3 | 1'2 | 110'1 | ... | ... | -0.775484 |
| 0.178735 | 8'0 | 7'3 | 8'2 | 0'4 | 8'6 | 5600 | 120'2 | 1'2 | 119'0 | ... | ... | -0.792159 |
| 0.161136 | 6'4 | 6'4 | 7'3 | 0'3 | 7'6 | 5700 | 129'2 | 1'1 | 128'1 | ... | ... | -0.806913 |
| 0.146866 | ... | ... | 6'5 | 0'3 | 7'0 | 5800 | 138'3 | 1'1 | 137'2 | ... | ... | -0.819749 |
| 0.134534 | 5'2 | 5'2 | 6'0 | 0'3 | 6'3 | 5900 | 147'5 | 1'1 | 146'4 | ... | ... | -0.830662 |
| 0.122524 | 5'6 | 4'6 | 5'3 | 0'3 | 5'6 | 6000 | 156'7 | 1'0 | 155'7 | ... | ... | -0.84116 |
| 0.112447 | ... | ... | 4'7 | 0'3 | 5'2 | 6100 | 166'3 | 1'1 | 165'2 | ... | ... | -0.84826 |
| 0.102612 | ... | ... | 4'4 | 0'2 | 4'6 | 6200 | 175'7 | 1'1 | 174'6 | ... | ... | -0.855003 |
| 0.094743 | ... | ... | 4'0 | 0'3 | 4'3 | 6300 | 185'3 | 1'0 | 184'3 | ... | ... | -0.861438 |
| 0.087075 | ... | ... | 3'5 | 0'3 | 4'0 | 6400 | 195'0 | 1'0 | 194'0 | ... | ... | -0.866069 |
| 0.079561 | 3'2 | 3'2 | 3'3 | 0'2 | 3'5 | 6500 | 204'5 | 1'0 | 203'5 | ... | ... | -0.870463 |
| 0.074054 | ... | ... | 3'1 | 0'2 | 3'3 | 6600 | 214'3 | 1'0 | 213'3 | ... | ... | -0.873132 |
| 0.068693 | ... | ... | 2'7 | 0'2 | 3'1 | 6700 | 224'1 | 1'0 | 223'1 | ... | ... | -0.875632 |
| 0.06345 | ... | ... | 2'5 | 0'2 | 2'7 | 6800 | 233'7 | 0'7 | 233'0 | ... | ... | -0.877983 |
| 0.058302 | ... | ... | 2'4 | 0'1 | 2'5 | 6900 | 243'6 | 0'7 | 242'7 | ... | ... | -0.878748 |
| 0.055216 | 2'1 | 2'1 | 2'3 | 0'1 | 2'4 | 7000 | 253'5 | 0'7 | 252'6 | ... | ... | -0.879433 |
| 0.050228 | ... | ... | 2'2 | 0'0 | 2'2 | 7100 | 263'4 | 0'7 | 262'5 | ... | ... | -0.880046 |
| 0.047315 | ... | ... | 2'1 | 0'0 | 2'1 | 7200 | 273'3 | 0'6 | 272'5 | ... | ... | -0.880594 |
| 0.044474 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 283'2 | 0'6 | 282'4 | ... | ... | -0.881084 |
| 0.041697 | 1'6 | 1'6 | 1'7 | 0'0 | 1'7 | 7400 | 293'2 | 0'6 | 292'4 | ... | ... | -0.880205 |
| 0.038973 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 303'2 | 0'6 | 302'4 | ... | ... | -0.87933 |
| 0.036294 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 313'2 | 0'6 | 312'4 | ... | ... | -0.878458 |
| 0.033654 | ... | ... | 1'4 | 0'0 | 1'4 | 7700 | 323'2 | 0'6 | 322'4 | ... | ... | -0.87759 |
| 0.031042 | ... | ... | 1'3 | 0'0 | 1'3 | 7800 | 333'2 | 0'6 | 332'4 | ... | ... | -0.876726 |
| 0.030594 | ... | ... | 1'2 | 0'1 | 1'3 | 7900 | 343'2 | 0'6 | 342'4 | ... | ... | -0.875864 |
| 0.028051 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 8000 | 353'2 | 0'6 | 352'4 | ... | ... | -0.875006 |
| 0.02518 | ... | ... | 1'0 | 0'1 | 1'1 | 8200 | 373'2 | 0'6 | 372'4 | ... | ... | -0.873301 |
| 0.022405 | ... | ... | 0'7 | 0'1 | 1'0 | 8400 | 393'2 | 0'6 | 392'4 | ... | ... | -0.871607 |
| 0.022132 | ... | ... | 0'7 | 0'1 | 1'0 | 8500 | 403'2 | 0'6 | 402'4 | ... | ... | -0.870765 |
| 0.019701 | ... | ... | 0'7 | 0'0 | 0'7 | 8600 | 413'2 | 0'6 | 412'4 | ... | ... | -0.869926 |
| 0.019473 | ... | ... | 0'7 | 0'0 | 0'7 | 8700 | 423'2 | 0'6 | 422'4 | ... | ... | -0.86909 |
| 0.016679 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 453'2 | 0'6 | 452'4 | ... | ... | -0.866598 |
| 0.011458 | ... | ... | 0'5 | -0'1 | 0'4 | 9500 | 503'2 | 0'6 | 502'4 | ... | ... | -0.8625 |
| 0.008661 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 10000 | 553'2 | 0'6 | 552'4 | ... | ... | -0.858466 |
| 0.005726 | ... | ... | 0'3 | -0'1 | 0'2 | 11000 | 653'2 | 0'6 | 652'4 | ... | ... | -0.850572 |
| 0.005363 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 753'2 | 0'6 | 752'4 | ... | ... | -0.842886 |
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.