Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.927911 | ... | ... | 225'2 | -10'6 | 214'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003262 |
| 0.926406 | ... | ... | 215'2 | -10'6 | 204'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003473 |
| 0.924926 | ... | ... | 205'2 | -10'6 | 194'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003702 |
| 0.92347 | ... | ... | 195'2 | -10'6 | 184'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00395 |
| 0.922037 | ... | ... | 185'2 | -10'6 | 174'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004221 |
| 0.920624 | ... | ... | 175'2 | -10'6 | 164'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00452 |
| 0.919231 | ... | ... | 165'2 | -10'6 | 154'4 | 2700 | 0'2 | 0'1 | 0'1 | ... | ... | -0.008374 |
| 0.917856 | ... | ... | 155'2 | -10'6 | 144'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.008999 |
| 0.916499 | ... | ... | 145'2 | -10'6 | 134'4 | 2900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.013219 |
| 0.915159 | ... | ... | 135'2 | -10'6 | 124'4 | 3000 | 0'4 | 0'1 | 0'3 | ... | ... | -0.017703 |
| 0.913834 | ... | ... | 125'2 | -10'6 | 114'4 | 3100 | 0'5 | 0'1 | 0'4 | ... | ... | -0.022588 |
| 0.912524 | ... | ... | 115'2 | -10'6 | 104'4 | 3200 | 0'7 | 0'1 | 0'6 | ... | ... | -0.031227 |
| 0.90695 | ... | ... | 105'3 | -10'5 | 94'6 | 3300 | 1'2 | 0'2 | 1'0 | ... | ... | -0.043563 |
| 0.896094 | ... | ... | 95'5 | -10'3 | 85'2 | 3400 | 1'6 | 0'3 | 1'3 | ... | ... | -0.059581 |
| 0.881422 | ... | ... | 86'1 | -10'2 | 75'7 | 3500 | 2'4 | 0'5 | 1'7 | ... | ... | -0.081909 |
| 0.856287 | ... | ... | 76'7 | -9'7 | 67'0 | 3600 | 3'4 | 0'6 | 2'6 | 3'2 | 3'2 | -0.110175 |
| 0.821518 | ... | ... | 68'0 | -9'3 | 58'5 | 3700 | 5'0 | 1'2 | 3'6 | 4'4 | 4'4 | -0.147974 |
| 0.778448 | ... | ... | 59'5 | -8'7 | 50'6 | 3800 | 7'1 | 1'7 | 5'2 | ... | ... | -0.195016 |
| 0.726234 | ... | ... | 51'6 | -8'1 | 43'5 | 3900 | 9'6 | 2'3 | 7'3 | 8'6 | 8'5 | -0.247754 |
| 0.668659 | 37'3 | 37'3 | 44'5 | -7'4 | 37'1 | 4000 | 13'1 | 3'1 | 10'0 | 12'6 | 11'7 | -0.306587 |
| 0.607197 | ... | ... | 38'2 | -6'7 | 31'3 | 4100 | 17'1 | 3'5 | 13'4 | 17'2 | 14'5 | -0.368292 |
| 0.544513 | 27'0 | 26'4 | 32'4 | -6'1 | 26'3 | 4200 | 22'0 | 4'3 | 17'5 | 22'0 | 18'2 | -0.431249 |
| 0.483143 | 25'7 | 22'3 | 27'5 | -5'4 | 22'1 | 4300 | 27'4 | 5'1 | 22'3 | 27'4 | 22'0 | -0.492599 |
| 0.424934 | 23'2 | 18'4 | 23'1 | -4'5 | 18'4 | 4400 | 33'5 | 5'6 | 27'7 | 33'4 | 31'4 | -0.550825 |
| 0.370592 | 17'0 | 16'0 | 19'3 | -4'0 | 15'3 | 4500 | 40'3 | 6'4 | 33'7 | 38'0 | 38'0 | -0.604338 |
| 0.321021 | 14'0 | 14'0 | 16'1 | -3'3 | 12'6 | 4600 | 47'4 | 7'0 | 40'4 | 45'6 | 45'2 | -0.65374 |
| 0.275904 | 11'3 | 11'3 | 13'4 | -3'0 | 10'4 | 4700 | 55'1 | 7'4 | 47'5 | 52'3 | 52'3 | -0.697368 |
| 0.237345 | 9'2 | 8'7 | 11'2 | -2'4 | 8'6 | 4800 | 63'2 | 8'1 | 55'1 | 60'2 | 60'2 | -0.7341 |
| 0.203018 | ... | ... | 9'4 | -2'2 | 7'2 | 4900 | 71'5 | 8'4 | 63'1 | ... | ... | -0.76628 |
| 0.175034 | 6'5 | 6'5 | 8'0 | -1'7 | 6'1 | 5000 | 80'2 | 8'6 | 71'4 | ... | ... | -0.793813 |
| 0.149915 | ... | ... | 6'6 | -1'5 | 5'1 | 5100 | 89'2 | 9'1 | 80'1 | ... | ... | -0.814555 |
| 0.12977 | 5'1 | 4'6 | 5'5 | -1'2 | 4'3 | 5200 | 98'3 | 9'3 | 89'0 | ... | ... | -0.832158 |
| 0.112581 | 4'1 | 4'1 | 4'7 | -1'1 | 3'6 | 5300 | 107'6 | 9'5 | 98'1 | ... | ... | -0.84468 |
| 0.098349 | ... | ... | 4'1 | -0'7 | 3'2 | 5400 | 117'1 | 9'6 | 107'3 | ... | ... | -0.856314 |
| 0.084589 | 3'0 | 3'0 | 3'5 | -0'7 | 2'6 | 5500 | 126'6 | 10'0 | 116'6 | ... | ... | -0.863063 |
| 0.076317 | 2'5 | 2'5 | 3'1 | -0'5 | 2'4 | 5600 | 136'3 | 10'1 | 126'2 | ... | ... | -0.869219 |
| 0.065839 | 2'3 | 2'3 | 2'6 | -0'5 | 2'1 | 5700 | 146'0 | 10'2 | 135'6 | ... | ... | -0.87488 |
| 0.05828 | ... | ... | 2'3 | -0'4 | 1'7 | 5800 | 155'7 | 10'3 | 145'4 | ... | ... | -0.876166 |
| 0.05371 | ... | ... | 2'1 | -0'3 | 1'6 | 5900 | 165'6 | 10'4 | 155'2 | ... | ... | -0.877257 |
| 0.046627 | ... | ... | 1'7 | -0'3 | 1'4 | 6000 | 175'5 | 10'5 | 165'0 | ... | ... | -0.878182 |
| 0.042495 | ... | ... | 1'6 | -0'3 | 1'3 | 6100 | 185'4 | 10'5 | 174'7 | ... | ... | -0.878966 |
| 0.038528 | ... | ... | 1'5 | -0'3 | 1'2 | 6200 | 195'4 | 10'5 | 184'7 | ... | ... | -0.877916 |
| 0.034693 | ... | ... | 1'3 | -0'2 | 1'1 | 6300 | 205'4 | 10'6 | 194'6 | ... | ... | -0.876873 |
| 0.030964 | ... | ... | 1'2 | -0'2 | 1'0 | 6400 | 215'4 | 10'6 | 204'6 | ... | ... | -0.875834 |
| 0.027314 | ... | ... | 1'1 | -0'2 | 0'7 | 6500 | 225'4 | 10'6 | 214'6 | ... | ... | -0.8748 |
| 0.026677 | ... | ... | 1'1 | -0'2 | 0'7 | 6600 | 235'4 | 10'6 | 224'6 | ... | ... | -0.873772 |
| 0.023182 | ... | ... | 1'0 | -0'2 | 0'6 | 6700 | 245'4 | 10'6 | 234'6 | ... | ... | -0.872748 |
| 0.019701 | ... | ... | 0'7 | -0'2 | 0'5 | 6800 | 255'4 | 10'6 | 244'6 | ... | ... | -0.871729 |
| 0.019292 | ... | ... | 0'7 | -0'2 | 0'5 | 6900 | 265'4 | 10'6 | 254'6 | ... | ... | -0.870715 |
| 0.018909 | ... | ... | 0'6 | -0'1 | 0'5 | 7000 | 275'4 | 10'6 | 264'6 | ... | ... | -0.869705 |
| 0.015568 | ... | ... | 0'5 | -0'1 | 0'4 | 7100 | 285'4 | 10'6 | 274'6 | ... | ... | -0.868699 |
| 0.015279 | ... | ... | 0'5 | -0'1 | 0'4 | 7200 | 295'4 | 10'6 | 284'6 | ... | ... | -0.867698 |
| 0.015008 | ... | ... | 0'5 | -0'1 | 0'4 | 7300 | 305'4 | 10'6 | 294'6 | ... | ... | -0.866702 |
| 0.011728 | ... | ... | 0'4 | -0'1 | 0'3 | 7400 | 315'4 | 10'6 | 304'6 | ... | ... | -0.865709 |
| 0.011532 | ... | ... | 0'4 | -0'1 | 0'3 | 7500 | 325'4 | 10'6 | 314'6 | ... | ... | -0.86472 |
| 0.011345 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 335'4 | 10'6 | 324'6 | ... | ... | -0.863736 |
| 0.011168 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 345'4 | 10'6 | 334'6 | ... | ... | -0.862755 |
| 0.007917 | ... | ... | 0'3 | -0'1 | 0'2 | 7800 | 355'4 | 10'6 | 344'6 | ... | ... | -0.861779 |
| 0.0078 | ... | ... | 0'3 | -0'1 | 0'2 | 7900 | 365'4 | 10'6 | 354'6 | ... | ... | -0.860806 |
| 0.007687 | ... | ... | 0'3 | -0'1 | 0'2 | 8000 | 375'4 | 10'6 | 364'6 | ... | ... | -0.859837 |
| 0.00758 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 385'4 | 10'6 | 374'6 | ... | ... | -0.858871 |
| 0.007477 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 395'4 | 10'6 | 384'6 | ... | ... | -0.857909 |
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.