Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.973113 | ... | ... | 146'4 | 0'0 | 146'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005514 |
| 0.972577 | ... | ... | 141'4 | 0'0 | 141'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005708 |
| 0.972013 | ... | ... | 136'4 | 0'0 | 136'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005914 |
| 0.971418 | ... | ... | 131'4 | 0'0 | 131'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006134 |
| 0.970787 | ... | ... | 126'4 | 0'0 | 126'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006369 |
| 0.970118 | ... | ... | 121'4 | 0'0 | 121'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00662 |
| 0.969405 | ... | ... | 116'4 | 0'0 | 116'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00689 |
| 0.968643 | ... | ... | 111'4 | 0'0 | 111'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007181 |
| 0.967826 | ... | ... | 106'4 | 0'0 | 106'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007495 |
| 0.966946 | ... | ... | 101'4 | 0'0 | 101'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007836 |
| 0.965995 | ... | ... | 96'4 | 0'0 | 96'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008208 |
| 0.964963 | ... | ... | 91'4 | 0'0 | 91'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008613 |
| 0.963835 | ... | ... | 86'4 | 0'0 | 86'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00906 |
| 0.962598 | ... | ... | 81'4 | 0'0 | 81'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009554 |
| 0.961231 | ... | ... | 76'4 | 0'0 | 76'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010102 |
| 0.955027 | ... | ... | 71'5 | 0'0 | 71'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010718 |
| 0.953045 | ... | ... | 66'5 | 0'0 | 66'5 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019366 |
| 0.94587 | ... | ... | 61'6 | 0'0 | 61'6 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027841 |
| 0.938057 | ... | ... | 56'7 | 0'0 | 56'7 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.036581 |
| 0.929444 | ... | ... | 52'0 | 0'0 | 52'0 | 5000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.045874 |
| 0.910479 | ... | ... | 47'3 | 0'0 | 47'3 | 5050 | 0'7 | 0'0 | 0'7 | ... | ... | -0.061999 |
| 0.890669 | ... | ... | 42'6 | 0'0 | 42'6 | 5100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.08428 |
| 0.865494 | ... | ... | 38'2 | 0'0 | 38'2 | 5150 | 1'6 | 0'0 | 1'6 | ... | ... | -0.112101 |
| 0.835125 | ... | ... | 33'7 | 0'0 | 33'7 | 5200 | 2'4 | 0'0 | 2'4 | ... | ... | -0.149053 |
| 0.793706 | ... | ... | 29'7 | 0'0 | 29'7 | 5250 | 3'3 | 0'0 | 3'3 | ... | ... | -0.189917 |
| 0.748898 | ... | ... | 26'0 | 0'0 | 26'0 | 5300 | 4'5 | 0'0 | 4'5 | ... | ... | -0.240207 |
| 0.695009 | ... | ... | 22'5 | 0'0 | 22'5 | 5350 | 6'1 | 0'0 | 6'1 | ... | ... | -0.294726 |
| 0.638833 | ... | ... | 19'4 | 0'0 | 19'4 | 5400 | 8'0 | 0'0 | 8'0 | ... | ... | -0.353729 |
| 0.580096 | ... | ... | 16'7 | 0'0 | 16'7 | 5450 | 10'3 | 0'0 | 10'3 | ... | ... | -0.415119 |
| 0.522738 | ... | ... | 14'4 | 0'0 | 14'4 | 5500 | 13'0 | 0'0 | 13'0 | ... | ... | -0.474751 |
| 0.467332 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 15'7 | 0'0 | 15'7 | ... | ... | -0.532147 |
| 0.41549 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 19'0 | 0'0 | 19'0 | ... | ... | -0.5867 |
| 0.366474 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 22'4 | 0'0 | 22'4 | ... | ... | -0.636219 |
| 0.323343 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.682394 |
| 0.283821 | ... | ... | 6'5 | 0'0 | 6'5 | 5750 | 30'0 | 0'0 | 30'0 | ... | ... | -0.723314 |
| 0.247756 | ... | ... | 5'5 | 0'0 | 5'5 | 5800 | 34'0 | 0'0 | 34'0 | ... | ... | -0.760643 |
| 0.215134 | ... | ... | 4'6 | 0'0 | 4'6 | 5850 | 38'2 | 0'0 | 38'2 | ... | ... | -0.7915 |
| 0.188984 | ... | ... | 4'1 | 0'0 | 4'1 | 5900 | 42'4 | 0'0 | 42'4 | ... | ... | -0.821274 |
| 0.16387 | ... | ... | 3'4 | 0'0 | 3'4 | 5950 | 47'0 | 0'0 | 47'0 | ... | ... | -0.843749 |
| 0.145995 | ... | ... | 3'1 | 0'0 | 3'1 | 6000 | 51'4 | 0'0 | 51'4 | ... | ... | -0.865297 |
| 0.125609 | ... | ... | 2'5 | 0'0 | 2'5 | 6050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.88637 |
| 0.112861 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.899074 |
| 0.09707 | ... | ... | 2'0 | 0'0 | 2'0 | 6150 | 65'3 | 0'0 | 65'3 | ... | ... | -0.915367 |
| 0.089325 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 70'2 | 0'0 | 70'2 | ... | ... | -0.922691 |
| 0.078225 | ... | ... | 1'5 | 0'0 | 1'5 | 6250 | 75'0 | 0'0 | 75'0 | ... | ... | -0.933953 |
| 0.071425 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 79'7 | 0'0 | 79'7 | ... | ... | -0.940414 |
| 0.064982 | ... | ... | 1'3 | 0'0 | 1'3 | 6350 | 84'6 | 0'0 | 84'6 | ... | ... | -0.946557 |
| 0.058835 | ... | ... | 1'2 | 0'0 | 1'2 | 6400 | 89'5 | 0'0 | 89'5 | ... | ... | -0.952448 |
| 0.056942 | ... | ... | 1'2 | 0'0 | 1'2 | 6450 | 94'4 | 0'0 | 94'4 | ... | ... | -0.958143 |
| 0.051297 | ... | ... | 1'1 | 0'0 | 1'1 | 6500 | 99'3 | 0'0 | 99'3 | ... | ... | -0.963701 |
| 0.045817 | ... | ... | 1'0 | 0'0 | 1'0 | 6550 | 104'3 | 0'0 | 104'3 | ... | ... | -0.96426 |
| 0.044522 | ... | ... | 1'0 | 0'0 | 1'0 | 6600 | 109'2 | 0'0 | 109'2 | ... | ... | -0.969523 |
| 0.039356 | ... | ... | 0'7 | 0'0 | 0'7 | 6650 | 114'1 | 0'0 | 114'1 | ... | ... | -0.974787 |
| 0.038329 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 119'1 | 0'0 | 119'1 | ... | ... | -0.974903 |
| 0.033389 | ... | ... | 0'6 | 0'0 | 0'6 | 6750 | 124'1 | 0'0 | 124'1 | ... | ... | -0.975005 |
| 0.032579 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 129'0 | 0'0 | 129'0 | ... | ... | -0.979985 |
| 0.031819 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 134'0 | 0'0 | 134'0 | ... | ... | -0.979909 |
| 0.027157 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 139'0 | 0'0 | 139'0 | ... | ... | -0.979833 |
| 0.026562 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 143'7 | 0'0 | 143'7 | ... | ... | -0.984668 |
| 0.026002 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 148'7 | 0'0 | 148'7 | ... | ... | -0.984439 |
| 0.021507 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 153'7 | 0'0 | 153'7 | ... | ... | -0.984221 |
| 0.021078 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 158'6 | 0'0 | 158'6 | ... | ... | -0.989057 |
| 0.020671 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 163'6 | 0'0 | 163'6 | ... | ... | -0.988691 |
| 0.020285 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 168'6 | 0'0 | 168'6 | ... | ... | -0.988346 |
| 0.015944 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 173'6 | 0'0 | 173'6 | ... | ... | -0.988018 |
| 0.015659 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 178'5 | 0'0 | 178'5 | ... | ... | -0.992895 |
| 0.015388 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 183'5 | 0'0 | 183'5 | ... | ... | -0.992407 |
| 0.01513 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 188'5 | 0'0 | 188'5 | ... | ... | -0.991949 |
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.