Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.953065 | ... | ... | 276'4 | 0'0 | 276'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002673 |
| 0.95262 | ... | ... | 266'4 | 0'0 | 266'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002805 |
| 0.952216 | ... | ... | 256'4 | 0'0 | 256'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002945 |
| 0.951855 | ... | ... | 246'4 | 0'0 | 246'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| 0.951541 | ... | ... | 236'4 | 0'0 | 236'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003253 |
| 0.951281 | ... | ... | 226'4 | 0'0 | 226'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003424 |
| 0.95108 | ... | ... | 216'4 | 0'0 | 216'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003607 |
| 0.950947 | ... | ... | 206'4 | 0'0 | 206'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006616 |
| 0.950889 | ... | ... | 196'4 | 0'0 | 196'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006985 |
| 0.95092 | ... | ... | 186'4 | 0'0 | 186'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010118 |
| 0.951054 | ... | ... | 176'4 | 0'0 | 176'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010712 |
| 0.95131 | ... | ... | 166'4 | 0'0 | 166'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014137 |
| 0.951714 | ... | ... | 156'4 | 0'0 | 156'4 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | -0.020289 |
| 0.950197 | ... | ... | 146'5 | 0'0 | 146'5 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02657 |
| 0.946353 | ... | ... | 136'7 | 0'0 | 136'7 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.035413 |
| 0.937816 | ... | ... | 127'3 | 0'0 | 127'3 | 4300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.046665 |
| 0.924725 | ... | ... | 118'1 | 0'0 | 118'1 | 4400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.062125 |
| 0.909283 | ... | ... | 109'0 | 0'0 | 109'0 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.081253 |
| 0.886578 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 4'7 | 0'0 | 4'7 | ... | ... | -0.103623 |
| 0.860898 | ... | ... | 92'0 | 0'0 | 92'0 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.130231 |
| 0.830067 | ... | ... | 84'1 | 0'0 | 84'1 | 4800 | 8'4 | 0'0 | 8'4 | ... | ... | -0.160335 |
| 0.795341 | ... | ... | 76'6 | 0'0 | 76'6 | 4900 | 11'0 | 0'0 | 11'0 | ... | ... | -0.194244 |
| 0.757796 | ... | ... | 69'7 | 0'0 | 69'7 | 5000 | 14'0 | 0'0 | 14'0 | ... | ... | -0.230926 |
| 0.718948 | ... | ... | 63'3 | 0'0 | 63'3 | 5100 | 17'4 | 0'0 | 17'4 | ... | ... | -0.269478 |
| 0.678252 | ... | ... | 57'4 | 0'0 | 57'4 | 5200 | 21'4 | 0'0 | 21'4 | ... | ... | -0.309103 |
| 0.637213 | ... | ... | 52'1 | 0'0 | 52'1 | 5300 | 26'0 | 0'0 | 26'0 | ... | ... | -0.349076 |
| 0.59651 | ... | ... | 47'2 | 0'0 | 47'2 | 5400 | 30'7 | 0'0 | 30'7 | ... | ... | -0.38862 |
| 0.556762 | ... | ... | 42'6 | 0'0 | 42'6 | 5500 | 36'3 | 0'0 | 36'3 | ... | ... | -0.427443 |
| 0.518347 | ... | ... | 38'6 | 0'0 | 38'6 | 5600 | 42'2 | 0'0 | 42'2 | ... | ... | -0.464844 |
| 0.481619 | ... | ... | 35'1 | 0'0 | 35'1 | 5700 | 48'4 | 0'0 | 48'4 | ... | ... | -0.500582 |
| 0.44684 | ... | ... | 31'7 | 0'0 | 31'7 | 5800 | 55'0 | 0'0 | 55'0 | ... | ... | -0.534745 |
| 0.413833 | ... | ... | 28'7 | 0'0 | 28'7 | 5900 | 62'0 | 0'0 | 62'0 | ... | ... | -0.566451 |
| 0.383168 | ... | ... | 26'2 | 0'0 | 26'2 | 6000 | 69'1 | 0'0 | 69'1 | ... | ... | -0.596725 |
| 0.353891 | ... | ... | 23'6 | 0'0 | 23'6 | 6100 | 76'5 | 0'0 | 76'5 | ... | ... | -0.624548 |
| 0.327269 | ... | ... | 21'5 | 0'0 | 21'5 | 6200 | 84'2 | 0'0 | 84'2 | ... | ... | -0.65097 |
| 0.302067 | ... | ... | 19'5 | 0'0 | 19'5 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.67461 |
| 0.278195 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 100'2 | 0'0 | 100'2 | ... | ... | -0.697584 |
| 0.256521 | ... | ... | 16'1 | 0'0 | 16'1 | 6500 | 108'4 | 0'0 | 108'4 | ... | ... | -0.718398 |
| 0.237206 | ... | ... | 14'6 | 0'0 | 14'6 | 6600 | 117'0 | 0'0 | 117'0 | ... | ... | -0.736912 |
| 0.218333 | ... | ... | 13'3 | 0'0 | 13'3 | 6700 | 125'5 | 0'0 | 125'5 | ... | ... | -0.753963 |
| 0.201919 | ... | ... | 12'2 | 0'0 | 12'2 | 6800 | 134'2 | 0'0 | 134'2 | ... | ... | -0.770569 |
| 0.185853 | ... | ... | 11'1 | 0'0 | 11'1 | 6900 | 143'1 | 0'0 | 143'1 | ... | ... | -0.784749 |
| 0.171202 | ... | ... | 10'1 | 0'0 | 10'1 | 7000 | 152'1 | 0'0 | 152'1 | ... | ... | -0.797462 |
| 0.158005 | ... | ... | 9'2 | 0'0 | 9'2 | 7100 | 161'1 | 0'0 | 161'1 | ... | ... | -0.809814 |
| 0.146305 | ... | ... | 8'4 | 0'0 | 8'4 | 7200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.820733 |
| 0.136142 | ... | ... | 7'7 | 0'0 | 7'7 | 7300 | 179'4 | 0'0 | 179'4 | ... | ... | -0.830196 |
| 0.126213 | ... | ... | 7'2 | 0'0 | 7'2 | 7400 | 188'7 | 0'0 | 188'7 | ... | ... | -0.83819 |
| 0.116459 | ... | ... | 6'5 | 0'0 | 6'5 | 7500 | 198'2 | 0'0 | 198'2 | ... | ... | -0.84591 |
| 0.108248 | ... | ... | 6'1 | 0'0 | 6'1 | 7600 | 207'5 | 0'0 | 207'5 | ... | ... | -0.853396 |
| 0.100186 | ... | ... | 5'5 | 0'0 | 5'5 | 7700 | 217'1 | 0'0 | 217'1 | ... | ... | -0.859448 |
| 0.093713 | ... | ... | 5'2 | 0'0 | 5'2 | 7800 | 226'5 | 0'0 | 226'5 | ... | ... | -0.865298 |
| 0.087378 | ... | ... | 4'7 | 0'0 | 4'7 | 7900 | 236'2 | 0'0 | 236'2 | ... | ... | -0.869727 |
| 0.081153 | ... | ... | 4'4 | 0'0 | 4'4 | 8000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.873988 |
| 0.075013 | ... | ... | 4'1 | 0'0 | 4'1 | 8100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.878097 |
| 0.070515 | ... | ... | 3'7 | 0'0 | 3'7 | 8200 | 265'2 | 0'0 | 265'2 | ... | ... | -0.880828 |
| 0.066109 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 275'0 | 0'0 | 275'0 | ... | ... | -0.883439 |
| 0.061781 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 284'6 | 0'0 | 284'6 | ... | ... | -0.885941 |
| 0.057515 | ... | ... | 3'1 | 0'0 | 3'1 | 8500 | 294'4 | 0'0 | 294'4 | ... | ... | -0.888343 |
| 0.053298 | ... | ... | 2'7 | 0'0 | 2'7 | 8600 | 304'3 | 0'0 | 304'3 | ... | ... | -0.889447 |
| 0.050796 | ... | ... | 2'6 | 0'0 | 2'6 | 8700 | 314'1 | 0'0 | 314'1 | ... | ... | -0.891678 |
| 0.046669 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 324'0 | 0'0 | 324'0 | ... | ... | -0.892643 |
| 0.044274 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 333'7 | 0'0 | 333'7 | ... | ... | -0.893555 |
| 0.041925 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 343'6 | 0'0 | 343'6 | ... | ... | -0.894416 |
| 0.039619 | ... | ... | 2'1 | 0'0 | 2'1 | 9100 | 353'6 | 0'0 | 353'6 | ... | ... | -0.894093 |
| 0.037348 | ... | ... | 2'0 | 0'0 | 2'0 | 9200 | 363'5 | 0'0 | 363'5 | ... | ... | -0.894877 |
| 0.035108 | ... | ... | 1'7 | 0'0 | 1'7 | 9300 | 373'5 | 0'0 | 373'5 | ... | ... | -0.894515 |
| 0.032895 | ... | ... | 1'6 | 0'0 | 1'6 | 9400 | 383'4 | 0'0 | 383'4 | ... | ... | -0.895232 |
| 0.030703 | ... | ... | 1'5 | 0'0 | 1'5 | 9500 | 393'4 | 0'0 | 393'4 | ... | ... | -0.894836 |
| 0.030318 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 403'4 | 0'0 | 403'4 | ... | ... | -0.894435 |
| 0.028178 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 413'4 | 0'0 | 413'4 | ... | ... | -0.89403 |
| 0.026047 | ... | ... | 1'3 | 0'0 | 1'3 | 9800 | 423'4 | 0'0 | 423'4 | ... | ... | -0.893619 |
| 0.025743 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 433'4 | 0'0 | 433'4 | ... | ... | -0.893204 |
| 0.023647 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 443'4 | 0'0 | 443'4 | ... | ... | -0.892785 |
| 0.023383 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 453'4 | 0'0 | 453'4 | ... | ... | -0.892363 |
| 0.021312 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 463'4 | 0'0 | 463'4 | ... | ... | -0.891937 |
| 0.021085 | ... | ... | 1'1 | 0'0 | 1'1 | 10300 | 473'4 | 0'0 | 473'4 | ... | ... | -0.891509 |
| 0.019029 | ... | ... | 1'0 | 0'0 | 1'0 | 10400 | 483'4 | 0'0 | 483'4 | ... | ... | -0.891078 |
| 0.018835 | ... | ... | 1'0 | 0'0 | 1'0 | 10500 | 493'4 | 0'0 | 493'4 | ... | ... | -0.890644 |
| 0.018647 | ... | ... | 1'0 | 0'0 | 1'0 | 10600 | 503'4 | 0'0 | 503'4 | ... | ... | -0.890208 |
| 0.016619 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 513'4 | 0'0 | 513'4 | ... | ... | -0.88977 |
| 0.01646 | ... | ... | 0'7 | 0'0 | 0'7 | 10800 | 523'4 | 0'0 | 523'4 | ... | ... | -0.889329 |
| 0.016306 | ... | ... | 0'7 | 0'0 | 0'7 | 10900 | 533'4 | 0'0 | 533'4 | ... | ... | -0.888888 |
| 0.016157 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 543'4 | 0'0 | 543'4 | ... | ... | -0.888444 |
| 0.014162 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 553'4 | 0'0 | 553'4 | ... | ... | -0.888 |
| 0.014037 | ... | ... | 0'6 | 0'0 | 0'6 | 11200 | 563'4 | 0'0 | 563'4 | ... | ... | -0.887554 |
| 0.013916 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 573'4 | 0'0 | 573'4 | ... | ... | -0.887106 |
| 0.011918 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 583'4 | 0'0 | 583'4 | ... | ... | -0.886658 |
| 0.009478 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 643'4 | 0'0 | 643'4 | ... | ... | -0.88395 |
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.