Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.869057 | ... | ... | 250'0 | 0'0 | 250'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004846 |
| 0.866382 | ... | ... | 240'0 | 0'0 | 240'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007023 |
| 0.863742 | ... | ... | 230'0 | 0'0 | 230'0 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007426 |
| 0.861132 | ... | ... | 220'0 | 0'0 | 220'0 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009785 |
| 0.858548 | ... | ... | 210'0 | 0'0 | 210'0 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012245 |
| 0.855987 | ... | ... | 200'0 | 0'0 | 200'0 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014843 |
| 0.853443 | ... | ... | 190'0 | 0'0 | 190'0 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017608 |
| 0.850914 | ... | ... | 180'0 | 0'0 | 180'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.018689 |
| 0.848394 | ... | ... | 170'0 | 0'0 | 170'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.021863 |
| 0.845878 | ... | ... | 160'0 | 0'0 | 160'0 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.025299 |
| 0.84336 | ... | ... | 150'0 | 0'0 | 150'0 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.029043 |
| 0.840832 | ... | ... | 140'0 | 0'0 | 140'0 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.035175 |
| 0.838286 | ... | ... | 130'0 | 0'0 | 130'0 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.043731 |
| 0.833899 | ... | ... | 120'2 | 0'0 | 120'2 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.05469 |
| 0.82813 | ... | ... | 110'5 | 0'0 | 110'5 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.068037 |
| 0.823518 | ... | ... | 106'0 | 0'0 | 106'0 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.075819 |
| 0.817646 | ... | ... | 101'4 | 0'0 | 101'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.085398 |
| 0.811451 | ... | ... | 97'0 | 0'0 | 97'0 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | -0.096609 |
| 0.803919 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 5'1 | 0'0 | 5'1 | ... | ... | -0.107877 |
| 0.795035 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 5'7 | 0'0 | 5'7 | ... | ... | -0.120624 |
| 0.784817 | ... | ... | 84'2 | 0'0 | 84'2 | 3900 | 6'6 | 0'0 | 6'6 | ... | ... | -0.134687 |
| 0.773308 | ... | ... | 80'2 | 0'0 | 80'2 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.148782 |
| 0.760572 | ... | ... | 76'3 | 0'0 | 76'3 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.164076 |
| 0.746689 | ... | ... | 72'5 | 0'0 | 72'5 | 4050 | 9'6 | 0'0 | 9'6 | ... | ... | -0.180429 |
| 0.731748 | ... | ... | 69'0 | 0'0 | 69'0 | 4100 | 11'0 | 0'0 | 11'0 | ... | ... | -0.197706 |
| 0.715847 | ... | ... | 65'4 | 0'0 | 65'4 | 4150 | 12'3 | 0'0 | 12'3 | ... | ... | -0.215777 |
| 0.699086 | ... | ... | 62'1 | 0'0 | 62'1 | 4200 | 13'7 | 0'0 | 13'7 | ... | ... | -0.234518 |
| 0.681569 | ... | ... | 58'7 | 0'0 | 58'7 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.253813 |
| 0.663398 | ... | ... | 55'6 | 0'0 | 55'6 | 4300 | 17'2 | 0'0 | 17'2 | ... | ... | -0.273548 |
| 0.644678 | ... | ... | 52'6 | 0'0 | 52'6 | 4350 | 19'0 | 0'0 | 19'0 | ... | ... | -0.293206 |
| 0.625807 | ... | ... | 49'6 | 0'0 | 49'6 | 4400 | 20'7 | 0'0 | 20'7 | ... | ... | -0.313262 |
| 0.606218 | ... | ... | 47'0 | 0'0 | 47'0 | 4450 | 22'7 | 0'0 | 22'7 | ... | ... | -0.333611 |
| 0.586534 | ... | ... | 44'2 | 0'0 | 44'2 | 4500 | 25'0 | 0'0 | 25'0 | ... | ... | -0.35415 |
| 0.566478 | ... | ... | 41'6 | 0'0 | 41'6 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.374778 |
| 0.54638 | ... | ... | 39'2 | 0'0 | 39'2 | 4600 | 29'5 | 0'0 | 29'5 | ... | ... | -0.395396 |
| 0.526255 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 32'1 | 0'0 | 32'1 | ... | ... | -0.415904 |
| 0.506142 | ... | ... | 34'6 | 0'0 | 34'6 | 4700 | 34'6 | 0'0 | 34'6 | ... | ... | -0.436205 |
| 0.486347 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'4 | 0'0 | 37'4 | ... | ... | -0.456201 |
| 0.466619 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | -0.475796 |
| 0.44755 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | -0.494894 |
| 0.428608 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'4 | 0'0 | 46'4 | ... | ... | -0.513402 |
| 0.410176 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'5 | 0'0 | 49'5 | ... | ... | -0.531706 |
| 0.392354 | ... | ... | 24'1 | 0'0 | 24'1 | 5000 | 53'0 | 0'0 | 53'0 | ... | ... | -0.548816 |
| 0.374636 | ... | ... | 22'5 | 0'0 | 22'5 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | -0.565661 |
| 0.358272 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'7 | 0'0 | 59'7 | ... | ... | -0.581668 |
| 0.342091 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 63'4 | 0'0 | 63'4 | ... | ... | -0.59675 |
| 0.326796 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.611577 |
| 0.311655 | ... | ... | 17'7 | 0'0 | 17'7 | 5250 | 70'7 | 0'0 | 70'7 | ... | ... | -0.62541 |
| 0.297488 | ... | ... | 16'7 | 0'0 | 16'7 | 5300 | 74'6 | 0'0 | 74'6 | ... | ... | -0.63817 |
| 0.283459 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 78'5 | 0'0 | 78'5 | ... | ... | -0.650667 |
| 0.270496 | ... | ... | 15'0 | 0'0 | 15'0 | 5400 | 82'4 | 0'0 | 82'4 | ... | ... | -0.662947 |
| 0.257666 | ... | ... | 14'1 | 0'0 | 14'1 | 5450 | 86'4 | 0'0 | 86'4 | ... | ... | -0.674094 |
| 0.244924 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'5 | 0'0 | 90'5 | ... | ... | -0.684041 |
| 0.233349 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'5 | 0'0 | 94'5 | ... | ... | -0.694769 |
| 0.221872 | ... | ... | 11'6 | 0'0 | 11'6 | 5600 | 98'7 | 0'0 | 98'7 | ... | ... | -0.703249 |
| 0.211665 | ... | ... | 11'1 | 0'0 | 11'1 | 5650 | 103'0 | 0'0 | 103'0 | ... | ... | -0.712571 |
| 0.20157 | ... | ... | 10'4 | 0'0 | 10'4 | 5700 | 107'2 | 0'0 | 107'2 | ... | ... | -0.720638 |
| 0.191559 | ... | ... | 9'7 | 0'0 | 9'7 | 5750 | 111'5 | 0'0 | 111'5 | ... | ... | -0.727407 |
| 0.181601 | ... | ... | 9'2 | 0'0 | 9'2 | 5800 | 116'0 | 0'0 | 116'0 | ... | ... | -0.733978 |
| 0.164559 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 124'6 | 0'0 | 124'6 | ... | ... | -0.746599 |
| 0.149231 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 133'7 | 0'0 | 133'7 | ... | ... | -0.755104 |
| 0.137194 | ... | ... | 6'6 | 0'0 | 6'6 | 6100 | 143'0 | 0'0 | 143'0 | ... | ... | -0.76302 |
| 0.125501 | ... | ... | 6'1 | 0'0 | 6'1 | 6200 | 152'3 | 0'0 | 152'3 | ... | ... | -0.768106 |
| 0.115673 | ... | ... | 5'5 | 0'0 | 5'5 | 6300 | 161'6 | 0'0 | 161'6 | ... | ... | -0.772771 |
| 0.10775 | ... | ... | 5'2 | 0'0 | 5'2 | 6400 | 171'3 | 0'0 | 171'3 | ... | ... | -0.774822 |
| 0.100098 | ... | ... | 4'7 | 0'0 | 4'7 | 6500 | 181'0 | 0'0 | 181'0 | ... | ... | -0.776624 |
| 0.092667 | ... | ... | 4'4 | 0'0 | 4'4 | 6600 | 190'6 | 0'0 | 190'6 | ... | ... | -0.777143 |
| 0.087128 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 200'4 | 0'0 | 200'4 | ... | ... | -0.777522 |
| 0.081779 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 210'3 | 0'0 | 210'3 | ... | ... | -0.77677 |
| 0.078317 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 220'2 | 0'0 | 220'2 | ... | ... | -0.775965 |
| 0.075009 | ... | ... | 3'6 | 0'0 | 3'6 | 7000 | 230'1 | 0'0 | 230'1 | ... | ... | -0.775113 |
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.