Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.909549 | ... | ... | 233'4 | -1'0 | 232'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003048 |
| 0.908771 | ... | ... | 223'4 | -1'0 | 222'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003224 |
| 0.90813 | ... | ... | 213'4 | -1'0 | 212'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003414 |
| 0.907642 | ... | ... | 203'4 | -1'0 | 202'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006279 |
| 0.90733 | ... | ... | 193'4 | -1'0 | 192'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00666 |
| 0.90722 | ... | ... | 183'4 | -1'0 | 182'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007073 |
| 0.907349 | ... | ... | 173'4 | -1'0 | 172'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010289 |
| 0.907763 | ... | ... | 163'4 | -1'0 | 162'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010959 |
| 0.908524 | ... | ... | 153'4 | -1'0 | 152'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.014532 |
| 0.909717 | ... | ... | 143'4 | -1'0 | 142'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.018332 |
| 0.911461 | ... | ... | 133'4 | -1'0 | 132'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.022437 |
| 0.913927 | ... | ... | 123'4 | -1'0 | 122'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.02959 |
| 0.917376 | ... | ... | 113'4 | -1'0 | 112'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.037216 |
| 0.916831 | ... | ... | 103'6 | -1'0 | 102'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.050382 |
| 0.913881 | ... | ... | 99'0 | -1'0 | 98'0 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.057175 |
| 0.91072 | ... | ... | 93'2 | 0'0 | 93'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.06639 |
| 0.904605 | ... | ... | 88'5 | 0'0 | 88'5 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.07574 |
| 0.895583 | ... | ... | 84'1 | 0'0 | 84'1 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.087298 |
| 0.883868 | ... | ... | 79'6 | 0'0 | 79'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.100843 |
| 0.869745 | ... | ... | 75'4 | 0'0 | 75'4 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.114448 |
| 0.855563 | ... | ... | 71'2 | 0'0 | 71'2 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.131436 |
| 0.83729 | ... | ... | 67'2 | 0'0 | 67'2 | 4100 | 6'2 | 0'0 | 6'2 | ... | ... | -0.14834 |
| 0.817416 | ... | ... | 63'3 | 0'0 | 63'3 | 4150 | 7'3 | 0'0 | 7'3 | ... | ... | -0.167965 |
| 0.794656 | ... | ... | 59'6 | 0'0 | 59'6 | 4200 | 8'4 | 0'0 | 8'4 | ... | ... | -0.187432 |
| 0.772349 | ... | ... | 56'1 | 0'0 | 56'1 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.209027 |
| 0.747839 | ... | ... | 52'6 | 0'0 | 52'6 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.231327 |
| 0.721773 | ... | ... | 49'5 | 0'0 | 49'5 | 4350 | 13'1 | 0'0 | 13'1 | ... | ... | -0.254961 |
| 0.696326 | ... | ... | 46'4 | 0'0 | 46'4 | 4400 | 14'7 | 0'0 | 14'7 | ... | ... | -0.278193 |
| 0.669827 | ... | ... | 43'5 | 0'0 | 43'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.302297 |
| 0.643807 | ... | ... | 40'6 | 0'0 | 40'6 | 4500 | 18'7 | 0'0 | 18'7 | ... | ... | -0.326047 |
| 0.617199 | ... | ... | 38'1 | 0'0 | 38'1 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.350243 |
| 0.590492 | ... | ... | 35'6 | 0'0 | 35'6 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.374294 |
| 0.564361 | ... | ... | 33'3 | 0'0 | 33'3 | 4650 | 26'1 | 0'0 | 26'1 | ... | ... | -0.398181 |
| 0.538524 | ... | ... | 31'1 | 0'0 | 31'1 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.421583 |
| 0.513072 | ... | ... | 29'0 | 0'0 | 29'0 | 4750 | 31'4 | 0'0 | 31'4 | ... | ... | -0.44458 |
| 0.488324 | ... | ... | 27'1 | 0'0 | 27'1 | 4800 | 34'3 | 0'0 | 34'3 | ... | ... | -0.467082 |
| 0.464022 | ... | ... | 25'2 | 0'0 | 25'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.489 |
| 0.440387 | ... | ... | 23'4 | 0'0 | 23'4 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.510241 |
| 0.417518 | ... | ... | 21'7 | 0'0 | 21'7 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.530716 |
| 0.394899 | ... | ... | 20'2 | 0'0 | 20'2 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.550863 |
| 0.37379 | ... | ... | 18'7 | 0'0 | 18'7 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.569605 |
| 0.352971 | ... | ... | 17'4 | 0'0 | 17'4 | 5100 | 54'0 | 0'0 | 54'0 | ... | ... | -0.587978 |
| 0.333183 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.605356 |
| 0.314542 | ... | ... | 15'1 | 0'0 | 15'1 | 5200 | 61'3 | 0'0 | 61'3 | ... | ... | -0.621651 |
| 0.297164 | ... | ... | 14'1 | 0'0 | 14'1 | 5250 | 65'2 | 0'0 | 65'2 | ... | ... | -0.636777 |
| 0.280055 | ... | ... | 13'1 | 0'0 | 13'1 | 5300 | 69'1 | 0'0 | 69'1 | ... | ... | -0.651548 |
| 0.264295 | ... | ... | 12'2 | 0'0 | 12'2 | 5350 | 73'1 | 0'0 | 73'1 | ... | ... | -0.665097 |
| 0.249995 | ... | ... | 11'4 | 0'0 | 11'4 | 5400 | 77'2 | 0'0 | 77'2 | ... | ... | -0.677351 |
| 0.235968 | ... | ... | 10'6 | 0'0 | 10'6 | 5450 | 81'3 | 0'0 | 81'3 | ... | ... | -0.689264 |
| 0.222143 | ... | ... | 10'0 | 0'0 | 10'0 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.699838 |
| 0.209867 | ... | ... | 9'3 | 0'0 | 9'3 | 5550 | 89'7 | 0'0 | 89'7 | ... | ... | -0.710098 |
| 0.199243 | ... | ... | 8'7 | 0'0 | 8'7 | 5600 | 94'2 | 0'0 | 94'2 | ... | ... | -0.718984 |
| 0.187364 | ... | ... | 8'2 | 0'0 | 8'2 | 5650 | 98'5 | 0'0 | 98'5 | ... | ... | -0.72758 |
| 0.17714 | ... | ... | 7'6 | 0'0 | 7'6 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | -0.734781 |
| 0.168668 | ... | ... | 7'3 | 0'0 | 7'3 | 5750 | 107'5 | 0'0 | 107'5 | ... | ... | -0.741717 |
| 0.160399 | ... | ... | 7'0 | 0'0 | 7'0 | 5800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.748414 |
| 0.152306 | ... | ... | 6'5 | 0'0 | 6'5 | 5850 | 116'5 | 0'0 | 116'5 | ... | ... | -0.754895 |
| 0.14436 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 121'2 | 0'0 | 121'2 | ... | ... | -0.759999 |
| 0.130567 | ... | ... | 5'5 | 0'0 | 5'5 | 6000 | 130'4 | 0'6 | 129'6 | ... | ... | -0.769635 |
| 0.119033 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 139'7 | 0'6 | 139'1 | ... | ... | -0.777422 |
| 0.107932 | ... | ... | 4'5 | 0'0 | 4'5 | 6200 | 149'3 | 0'6 | 148'5 | ... | ... | -0.783458 |
| 0.099044 | ... | ... | 4'2 | 0'0 | 4'2 | 6300 | 159'0 | 0'7 | 158'1 | ... | ... | -0.787851 |
| 0.090483 | ... | ... | 3'7 | 0'0 | 3'7 | 6400 | 168'5 | 0'7 | 167'6 | ... | ... | -0.791854 |
| 0.082179 | ... | ... | 3'4 | 0'0 | 3'4 | 6500 | 178'2 | 0'6 | 177'4 | ... | ... | -0.795518 |
| 0.076062 | ... | ... | 3'2 | 0'0 | 3'2 | 6600 | 188'0 | 0'7 | 187'1 | ... | ... | -0.797774 |
| 0.07016 | ... | ... | 3'0 | 0'0 | 3'0 | 6700 | 197'7 | 0'7 | 197'0 | ... | ... | -0.798717 |
| 0.06645 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 207'6 | 1'0 | 206'6 | ... | ... | -0.799505 |
| 0.060899 | ... | ... | 2'5 | 0'0 | 2'5 | 6900 | 217'5 | 1'0 | 216'5 | ... | ... | -0.800158 |
| 0.057513 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 227'4 | 0'7 | 226'5 | ... | ... | -0.80069 |
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.