Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97762 | ... | ... | 121'2 | -1'0 | 120'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00638 |
| 0.977452 | ... | ... | 116'2 | -1'0 | 115'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006656 |
| 0.977285 | ... | ... | 111'2 | -1'0 | 110'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006954 |
| 0.97712 | ... | ... | 106'2 | -1'0 | 105'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007275 |
| 0.976955 | ... | ... | 101'2 | -1'0 | 100'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007623 |
| 0.976791 | ... | ... | 96'2 | -1'0 | 95'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008003 |
| 0.976628 | ... | ... | 91'2 | -1'0 | 90'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008419 |
| 0.976465 | ... | ... | 86'2 | -1'0 | 85'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008875 |
| 0.976303 | ... | ... | 81'2 | -1'0 | 80'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00938 |
| 0.976142 | ... | ... | 76'2 | -1'0 | 75'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009942 |
| 0.975982 | ... | ... | 71'2 | -1'0 | 70'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010572 |
| 0.975823 | ... | ... | 66'2 | -1'0 | 65'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011282 |
| 0.975664 | ... | ... | 61'3 | -1'1 | 60'2 | 3750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012093 |
| 0.967724 | ... | ... | 56'3 | -1'0 | 55'3 | 3800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013027 |
| 0.966779 | ... | ... | 51'3 | -1'0 | 50'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023768 |
| 0.965673 | ... | ... | 46'4 | -1'1 | 45'3 | 3900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.025864 |
| 0.947155 | ... | ... | 41'5 | -1'0 | 40'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.046283 |
| 0.935448 | 38'6 | 36'6 | 36'6 | -1'0 | 35'6 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059269 |
| 0.921735 | 32'3 | 32'3 | 32'1 | -1'2 | 30'7 | 4050 | 0'6 | -0'1 | 0'7 | 0'7 | 0'7 | -0.074254 |
| 0.883217 | 27'1 | 27'1 | 27'4 | -1'1 | 26'3 | 4100 | 1'1 | -0'2 | 1'3 | 1'3 | 1'0 | -0.107097 |
| 0.842263 | ... | ... | 23'1 | -1'2 | 21'7 | 4150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | -0.149726 |
| 0.780599 | ... | ... | 19'1 | -1'3 | 17'6 | 4200 | 2'4 | -0'3 | 2'7 | 2'6 | 2'3 | -0.213027 |
| 0.702788 | 16'7 | 16'6 | 15'3 | -1'3 | 14'0 | 4250 | 3'7 | -0'3 | 4'2 | 4'0 | 3'6 | -0.295148 |
| 0.6094 | 13'5 | 12'2 | 12'1 | -1'2 | 10'7 | 4300 | 5'5 | -0'3 | 6'0 | 5'7 | 4'7 | -0.386257 |
| 0.512078 | 10'6 | 8'0 | 9'4 | -1'3 | 8'1 | 4350 | 7'7 | -0'3 | 8'2 | 8'2 | 6'7 | -0.483832 |
| 0.414253 | 8'1 | 5'6 | 7'2 | -1'3 | 5'7 | 4400 | 10'5 | -0'3 | 11'0 | 10'7 | 9'3 | -0.581407 |
| 0.325571 | 6'1 | 4'1 | 5'4 | -1'2 | 4'2 | 4450 | 14'0 | -0'2 | 14'2 | 14'0 | 14'0 | -0.669377 |
| 0.248517 | 4'5 | 3'1 | 4'1 | -1'1 | 3'0 | 4500 | 17'6 | 0'0 | 17'6 | ... | ... | -0.745305 |
| 0.186892 | 3'3 | 2'1 | 3'0 | -0'7 | 2'1 | 4550 | 21'6 | 0'1 | 21'5 | ... | ... | -0.810983 |
| 0.145082 | 2'4 | 2'0 | 2'2 | -0'5 | 1'5 | 4600 | 26'2 | 0'3 | 25'7 | ... | ... | -0.852013 |
| 0.105961 | 1'7 | 1'2 | 1'5 | -0'4 | 1'1 | 4650 | 30'6 | 0'3 | 30'3 | ... | ... | -0.890139 |
| 0.082729 | 1'3 | 1'1 | 1'2 | -0'3 | 0'7 | 4700 | 35'4 | 0'5 | 34'7 | 35'4 | 35'4 | -0.912144 |
| 0.06898 | ... | ... | 1'0 | -0'2 | 0'6 | 4750 | 40'3 | 0'6 | 39'5 | ... | ... | -0.924658 |
| 0.056686 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 45'2 | 0'7 | 44'3 | ... | ... | -0.935685 |
| 0.045389 | 0'6 | 0'6 | 0'5 | -0'1 | 0'4 | 4850 | 50'1 | 0'7 | 49'2 | ... | ... | -0.945637 |
| 0.034712 | ... | ... | 0'4 | -0'1 | 0'3 | 4900 | 55'0 | 0'7 | 54'1 | ... | ... | -0.954823 |
| 0.032773 | ... | ... | 0'4 | -0'1 | 0'3 | 4950 | 60'0 | 1'0 | 59'0 | ... | ... | -0.955879 |
| 0.031087 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 64'7 | 0'7 | 64'0 | ... | ... | -0.963924 |
| 0.021861 | ... | ... | 0'3 | -0'1 | 0'2 | 5050 | 69'7 | 1'0 | 68'7 | ... | ... | -0.964274 |
| 0.020865 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 74'7 | 1'0 | 73'7 | ... | ... | -0.964562 |
| 0.019976 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5150 | 79'7 | 1'0 | 78'7 | ... | ... | -0.964799 |
| 0.011183 | ... | ... | 0'2 | -0'1 | 0'1 | 5200 | 84'6 | 0'7 | 83'7 | ... | ... | -0.971332 |
| 0.010746 | ... | ... | 0'2 | -0'1 | 0'1 | 5250 | 89'6 | 1'0 | 88'6 | ... | ... | -0.97119 |
| 0.010351 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 94'6 | 1'0 | 93'6 | ... | ... | -0.971049 |
| 0.009991 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 99'6 | 1'0 | 98'6 | ... | ... | -0.970908 |
| 0.009661 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 104'6 | 1'0 | 103'6 | ... | ... | -0.970768 |
| 0.009358 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 109'6 | 1'0 | 108'6 | ... | ... | -0.970628 |
| 0.009078 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 114'6 | 1'0 | 113'6 | ... | ... | -0.970489 |
| 0.00882 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 119'6 | 1'0 | 118'6 | ... | ... | -0.970349 |
| 0.008579 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 124'6 | 1'0 | 123'6 | ... | ... | -0.970211 |
| 0.008146 | ... | ... | ... | ... | 0'1 | 5700 | 134'6 | ... | ... | ... | ... | -0.969934 |
| 0.007768 | ... | ... | ... | ... | 0'1 | 5800 | 144'6 | ... | ... | ... | ... | -0.969659 |
| 0.007433 | ... | ... | ... | ... | 0'1 | 5900 | 154'6 | ... | ... | ... | ... | -0.969386 |
| 0.007134 | ... | ... | ... | ... | 0'1 | 6000 | 164'6 | ... | ... | ... | ... | -0.969114 |
| 0.006867 | ... | ... | ... | ... | 0'1 | 6100 | 174'6 | ... | ... | ... | ... | -0.968844 |
| 0.006625 | ... | ... | ... | ... | 0'1 | 6200 | 184'6 | ... | ... | ... | ... | -0.968575 |
| 0.006405 | ... | ... | ... | ... | 0'1 | 6300 | 194'6 | ... | ... | ... | ... | -0.968307 |
| 0.006205 | ... | ... | ... | ... | 0'1 | 6400 | 204'6 | ... | ... | ... | ... | -0.968041 |
| 0.006022 | ... | ... | ... | ... | 0'1 | 6500 | 214'6 | ... | ... | ... | ... | -0.967776 |
| 0.005853 | ... | ... | ... | ... | 0'1 | 6600 | 224'6 | ... | ... | ... | ... | -0.967512 |
| 0.005698 | ... | ... | ... | ... | 0'1 | 6700 | 234'6 | ... | ... | ... | ... | -0.96725 |
| 0.005553 | ... | ... | ... | ... | 0'1 | 6800 | 244'6 | ... | ... | ... | ... | -0.966988 |
| 0.005419 | ... | ... | ... | ... | 0'1 | 6900 | 254'6 | ... | ... | ... | ... | -0.966728 |
| 0.005294 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 264'6 | 1'0 | 263'6 | ... | ... | -0.966469 |
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.