Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.913252 | ... | ... | 279'0 | 6'0 | 285'0 | 8400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.024915 |
| 0.912762 | ... | ... | 269'0 | 6'0 | 275'0 | 8500 | 2'0 | 0'0 | 2'0 | ... | ... | -0.028314 |
| 0.911502 | ... | ... | 259'1 | 6'0 | 265'1 | 8600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.031802 |
| 0.910177 | ... | ... | 249'2 | 6'0 | 255'2 | 8700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.0354 |
| 0.907958 | ... | ... | 239'4 | 6'0 | 245'4 | 8800 | 2'6 | 0'0 | 2'6 | ... | ... | -0.039126 |
| 0.905604 | ... | ... | 229'6 | 6'0 | 235'6 | 8900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.044201 |
| 0.90224 | ... | ... | 220'1 | 6'0 | 226'1 | 9000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.05058 |
| 0.897801 | ... | ... | 210'5 | 6'0 | 216'5 | 9100 | 4'1 | 0'0 | 4'1 | ... | ... | -0.05709 |
| 0.893111 | ... | ... | 201'1 | 6'0 | 207'1 | 9200 | 4'6 | 0'0 | 4'6 | ... | ... | -0.064863 |
| 0.886397 | ... | ... | 191'7 | 6'0 | 197'7 | 9300 | 5'4 | 0'0 | 5'4 | ... | ... | -0.073847 |
| 0.878518 | ... | ... | 182'6 | 6'0 | 188'6 | 9400 | 6'3 | 0'1 | 6'2 | ... | ... | -0.083985 |
| 0.869471 | ... | ... | 173'6 | 6'0 | 179'6 | 9500 | 7'3 | 0'0 | 7'3 | ... | ... | -0.095227 |
| 0.859264 | ... | ... | 165'0 | 5'7 | 170'7 | 9600 | 8'4 | 0'0 | 8'4 | ... | ... | -0.107531 |
| 0.847136 | ... | ... | 156'4 | 5'6 | 162'2 | 9700 | 9'6 | -0'1 | 9'7 | ... | ... | -0.120864 |
| 0.83321 | ... | ... | 148'1 | 5'6 | 153'7 | 9800 | 11'2 | -0'2 | 11'4 | ... | ... | -0.135977 |
| 0.817628 | ... | ... | 140'1 | 5'5 | 145'6 | 9900 | 13'1 | -0'2 | 13'3 | ... | ... | -0.1534 |
| 0.800543 | ... | ... | 132'2 | 5'5 | 137'7 | 10000 | 15'1 | -0'2 | 15'3 | 15'2 | 15'2 | -0.171472 |
| 0.782106 | ... | ... | 124'6 | 5'4 | 130'2 | 10100 | 17'3 | -0'3 | 17'6 | ... | ... | -0.190796 |
| 0.761954 | ... | ... | 117'5 | 5'3 | 123'0 | 10200 | 19'7 | -0'4 | 20'3 | ... | ... | -0.211221 |
| 0.741304 | ... | ... | 110'5 | 5'2 | 115'7 | 10300 | 22'5 | -0'5 | 23'2 | ... | ... | -0.232602 |
| 0.719323 | ... | ... | 104'0 | 5'1 | 109'1 | 10400 | 25'5 | -0'6 | 26'3 | ... | ... | -0.254807 |
| 0.696987 | ... | ... | 97'4 | 5'0 | 102'4 | 10500 | 29'0 | -0'7 | 29'7 | ... | ... | -0.278057 |
| 0.673675 | ... | ... | 91'3 | 4'7 | 96'2 | 10600 | 32'4 | -1'0 | 33'4 | ... | ... | -0.301487 |
| 0.649895 | ... | ... | 85'4 | 4'6 | 90'2 | 10700 | 36'3 | -1'1 | 37'4 | ... | ... | -0.325624 |
| 0.625754 | ... | ... | 80'0 | 4'4 | 84'4 | 10800 | 40'3 | -1'3 | 41'6 | ... | ... | -0.349839 |
| 0.601354 | ... | ... | 74'5 | 4'3 | 79'0 | 10900 | 44'6 | -1'4 | 46'2 | ... | ... | -0.374444 |
| 0.576727 | ... | ... | 69'5 | 4'2 | 73'7 | 11000 | 49'3 | -1'5 | 51'0 | ... | ... | -0.399106 |
| 0.552164 | ... | ... | 64'7 | 4'0 | 68'7 | 11100 | 54'2 | -1'6 | 56'0 | ... | ... | -0.423729 |
| 0.527675 | ... | ... | 60'3 | 3'7 | 64'2 | 11200 | 59'3 | -2'0 | 61'3 | ... | ... | -0.448215 |
| 0.503427 | ... | ... | 56'1 | 3'6 | 59'7 | 11300 | 64'6 | -2'2 | 67'0 | ... | ... | -0.472466 |
| 0.479393 | ... | ... | 52'2 | 3'3 | 55'5 | 11400 | 70'3 | -2'3 | 72'6 | ... | ... | -0.496384 |
| 0.455881 | ... | ... | 48'4 | 3'2 | 51'6 | 11500 | 76'2 | -2'5 | 78'7 | ... | ... | -0.519866 |
| 0.432914 | 46'1 | 46'1 | 45'1 | 3'0 | 48'1 | 11600 | 82'4 | -2'6 | 85'2 | ... | ... | -0.542591 |
| 0.410597 | ... | ... | 41'7 | 2'7 | 44'6 | 11700 | 88'7 | -3'0 | 91'7 | ... | ... | -0.564849 |
| 0.389037 | ... | ... | 38'7 | 2'6 | 41'5 | 11800 | 95'4 | -3'1 | 98'5 | ... | ... | -0.58636 |
| 0.36799 | ... | ... | 36'1 | 2'4 | 38'5 | 11900 | 102'3 | -3'3 | 105'6 | ... | ... | -0.607017 |
| 0.347834 | ... | ... | 33'4 | 2'3 | 35'7 | 12000 | 109'4 | -3'4 | 113'0 | ... | ... | -0.626712 |
| 0.328682 | ... | ... | 31'1 | 2'2 | 33'3 | 12100 | 116'6 | -3'5 | 120'3 | ... | ... | -0.645761 |
| 0.310181 | ... | ... | 28'7 | 2'1 | 31'0 | 12200 | 124'2 | -3'6 | 128'0 | ... | ... | -0.663709 |
| 0.292835 | ... | ... | 26'7 | 2'0 | 28'7 | 12300 | 131'7 | -3'7 | 135'6 | ... | ... | -0.680939 |
| 0.276221 | ... | ... | 24'7 | 2'0 | 26'7 | 12400 | 139'6 | -4'0 | 143'6 | ... | ... | -0.696921 |
| 0.260351 | ... | ... | 23'1 | 1'7 | 25'0 | 12500 | 147'6 | -4'0 | 151'6 | ... | ... | -0.712105 |
| 0.24524 | ... | ... | 21'5 | 1'5 | 23'2 | 12600 | 155'7 | -4'1 | 160'0 | ... | ... | -0.726478 |
| 0.230909 | ... | ... | 20'1 | 1'4 | 21'5 | 12700 | 164'1 | -4'2 | 168'3 | ... | ... | -0.740026 |
| 0.218043 | ... | ... | 18'6 | 1'4 | 20'2 | 12800 | 172'4 | -4'3 | 176'7 | ... | ... | -0.752731 |
| 0.205373 | ... | ... | 17'4 | 1'3 | 18'7 | 12900 | 181'0 | -4'4 | 185'4 | ... | ... | -0.764571 |
| 0.193558 | 16'5 | 16'5 | 16'3 | 1'2 | 17'5 | 13000 | 189'5 | -4'5 | 194'2 | ... | ... | -0.775528 |
| 0.182627 | ... | ... | 15'2 | 1'2 | 16'4 | 13100 | 198'3 | -4'6 | 203'1 | ... | ... | -0.785579 |
| 0.171846 | ... | ... | 14'2 | 1'1 | 15'3 | 13200 | 207'2 | -4'6 | 212'0 | ... | ... | -0.794709 |
| 0.162748 | ... | ... | 13'3 | 1'1 | 14'4 | 13300 | 216'1 | -4'7 | 221'0 | ... | ... | -0.803634 |
| 0.153008 | ... | ... | 12'5 | 0'7 | 13'4 | 13400 | 225'1 | -5'0 | 230'1 | ... | ... | -0.811634 |
| 0.109444 | ... | ... | 8'6 | 0'5 | 9'3 | 14000 | 280'4 | -5'3 | 285'7 | ... | ... | -0.847639 |
| 0.065737 | ... | ... | 5'2 | 0'2 | 5'4 | 15000 | 376'4 | -5'6 | 382'2 | ... | ... | -0.874461 |
| 0.042042 | ... | ... | 3'3 | 0'1 | 3'4 | 16000 | 475'1 | -5'7 | 481'0 | ... | ... | -0.879398 |
| 0.029527 | ... | ... | 2'3 | 0'1 | 2'4 | 17000 | 575'0 | -6'0 | 581'0 | ... | ... | -0.876156 |
| 0.021725 | ... | ... | 1'5 | 0'2 | 1'7 | 18000 | 675'0 | -6'0 | 681'0 | ... | ... | -0.872299 |
| 0.015822 | ... | ... | 1'2 | 0'1 | 1'3 | 19000 | 775'0 | -6'0 | 781'0 | ... | ... | -0.868508 |
| 0.012638 | ... | ... | 1'0 | 0'1 | 1'1 | 20000 | 875'0 | -6'0 | 881'0 | ... | ... | -0.864778 |
| 0.010856 | ... | ... | 0'6 | 0'2 | 1'0 | 21000 | 975'0 | -6'0 | 981'0 | ... | ... | -0.861104 |
| 0.008167 | ... | ... | 0'5 | 0'1 | 0'6 | 22000 | 1075'0 | -6'0 | 1081'0 | ... | ... | -0.857483 |
| 0.006714 | ... | ... | 0'5 | 0'0 | 0'5 | 23000 | 1175'0 | -6'0 | 1181'0 | ... | ... | -0.853912 |
| 0.005353 | ... | ... | 0'4 | 0'0 | 0'4 | 24000 | 1275'0 | -6'0 | 1281'0 | ... | ... | -0.850386 |
| 0.00405 | ... | ... | 0'4 | -0'1 | 0'3 | 25000 | 1375'0 | -6'0 | 1381'0 | ... | ... | -0.846905 |
| 0.00391 | ... | ... | 0'3 | 0'0 | 0'3 | 26000 | 1475'0 | -6'0 | 1481'0 | ... | ... | -0.843464 |
| 0.002686 | ... | ... | 0'2 | 0'0 | 0'2 | 27000 | 1575'0 | -6'0 | 1581'0 | ... | ... | -0.840062 |
| 0.002606 | ... | ... | 0'2 | 0'0 | 0'2 | 28000 | 1675'0 | -6'0 | 1681'0 | ... | ... | -0.836697 |
| 0.002534 | ... | ... | 0'1 | 0'1 | 0'2 | 29000 | 1775'0 | -6'0 | 1781'0 | ... | ... | -0.833367 |
| 0.001361 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1875'0 | -6'0 | 1881'0 | ... | ... | -0.83007 |
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.