Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.980512 | ... | ... | 218'0 | -8'2 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003111 |
| 0.979993 | ... | ... | 208'0 | -8'2 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003338 |
| 0.979485 | ... | ... | 198'0 | -8'2 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003584 |
| 0.978988 | ... | ... | 188'0 | -8'2 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00385 |
| 0.9785 | ... | ... | 178'0 | -8'2 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004141 |
| 0.978022 | ... | ... | 168'0 | -8'2 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004461 |
| 0.977551 | ... | ... | 158'0 | -8'2 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004816 |
| 0.977089 | ... | ... | 148'0 | -8'2 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005212 |
| 0.976633 | ... | ... | 138'0 | -8'2 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005658 |
| 0.976185 | ... | ... | 128'0 | -8'2 | 119'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006166 |
| 0.975742 | ... | ... | 118'0 | -8'2 | 109'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00675 |
| 0.975523 | ... | ... | 113'0 | -8'2 | 104'6 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007078 |
| 0.975306 | ... | ... | 108'0 | -8'2 | 99'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007432 |
| 0.97509 | ... | ... | 103'0 | -8'2 | 94'6 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007819 |
| 0.974876 | ... | ... | 98'0 | -8'2 | 89'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008242 |
| 0.974662 | ... | ... | 93'0 | -8'2 | 84'6 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008706 |
| 0.97445 | ... | ... | 88'0 | -8'2 | 79'6 | 2900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.015704 |
| 0.968892 | ... | ... | 83'0 | -8'1 | 74'7 | 2950 | 0'2 | 0'1 | 0'1 | ... | ... | -0.016651 |
| 0.963039 | ... | ... | 78'1 | -8'1 | 70'0 | 3000 | 0'4 | 0'2 | 0'2 | ... | ... | -0.029415 |
| 0.951997 | ... | ... | 73'2 | -8'0 | 65'2 | 3050 | 0'5 | 0'1 | 0'4 | ... | ... | -0.036649 |
| 0.94069 | ... | ... | 68'4 | -8'0 | 60'4 | 3100 | 1'0 | 0'3 | 0'5 | ... | ... | -0.053796 |
| 0.920747 | ... | ... | 63'6 | -7'6 | 56'0 | 3150 | 1'3 | 0'3 | 1'0 | ... | ... | -0.070617 |
| 0.900935 | ... | ... | 59'1 | -7'5 | 51'4 | 3200 | 1'7 | 0'4 | 1'3 | ... | ... | -0.091477 |
| 0.874283 | ... | ... | 54'5 | -7'3 | 47'2 | 3250 | 2'5 | 0'6 | 1'7 | ... | ... | -0.119099 |
| 0.847638 | ... | ... | 50'3 | -7'3 | 43'0 | 3300 | 3'4 | 1'0 | 2'4 | ... | ... | -0.14919 |
| 0.813086 | ... | ... | 46'1 | -7'0 | 39'1 | 3350 | 4'4 | 1'2 | 3'2 | ... | ... | -0.181659 |
| 0.776822 | ... | ... | 42'1 | -6'6 | 35'3 | 3400 | 5'6 | 1'4 | 4'2 | ... | ... | -0.218382 |
| 0.737238 | ... | ... | 38'2 | -6'3 | 31'7 | 3450 | 7'1 | 1'5 | 5'4 | ... | ... | -0.256761 |
| 0.696439 | ... | ... | 34'6 | -6'2 | 28'4 | 3500 | 8'7 | 2'0 | 6'7 | ... | ... | -0.299263 |
| 0.652635 | ... | ... | 31'2 | -5'6 | 25'4 | 3550 | 10'6 | 2'3 | 8'3 | ... | ... | -0.342318 |
| 0.608595 | ... | ... | 28'1 | -5'4 | 22'5 | 3600 | 12'7 | 2'5 | 10'2 | ... | ... | -0.386627 |
| 0.563955 | ... | ... | 25'2 | -5'2 | 20'0 | 3650 | 15'3 | 3'1 | 12'2 | ... | ... | -0.431542 |
| 0.519472 | ... | ... | 22'4 | -4'7 | 17'5 | 3700 | 17'7 | 3'3 | 14'4 | ... | ... | -0.475915 |
| 0.475895 | ... | ... | 20'0 | -4'4 | 15'4 | 3750 | 20'6 | 3'6 | 17'0 | ... | ... | -0.519399 |
| 0.433972 | ... | ... | 17'6 | -4'1 | 13'5 | 3800 | 23'7 | 4'1 | 19'6 | ... | ... | -0.561121 |
| 0.393393 | ... | ... | 15'5 | -3'6 | 11'7 | 3850 | 27'1 | 4'4 | 22'5 | ... | ... | -0.601397 |
| 0.355442 | ... | ... | 13'6 | -3'3 | 10'3 | 3900 | 30'4 | 4'6 | 25'6 | ... | ... | -0.640284 |
| 0.319328 | ... | ... | 12'1 | -3'1 | 9'0 | 3950 | 34'1 | 5'1 | 29'0 | ... | ... | -0.67617 |
| 0.285105 | ... | ... | 10'5 | -2'7 | 7'6 | 4000 | 37'7 | 5'3 | 32'4 | ... | ... | -0.710068 |
| 0.254988 | ... | ... | 9'2 | -2'4 | 6'6 | 4050 | 41'7 | 5'6 | 36'1 | ... | ... | -0.739775 |
| 0.227513 | ... | ... | 8'1 | -2'2 | 5'7 | 4100 | 45'7 | 5'7 | 40'0 | ... | ... | -0.769067 |
| 0.20034 | ... | ... | 7'0 | -2'0 | 5'0 | 4150 | 50'1 | 6'2 | 43'7 | ... | ... | -0.793353 |
| 0.178551 | ... | ... | 6'1 | -1'6 | 4'3 | 4200 | 54'3 | 6'3 | 48'0 | ... | ... | -0.817237 |
| 0.157142 | ... | ... | 5'3 | -1'5 | 3'6 | 4250 | 58'6 | 6'5 | 52'1 | ... | ... | -0.838134 |
| 0.135781 | ... | ... | 4'5 | -1'4 | 3'1 | 4300 | 63'2 | 6'7 | 56'3 | ... | ... | -0.85576 |
| 0.120929 | ... | ... | 4'0 | -1'2 | 2'6 | 4350 | 67'6 | 7'0 | 60'6 | ... | ... | -0.873108 |
| 0.106403 | ... | ... | 3'4 | -1'1 | 2'3 | 4400 | 72'3 | 7'1 | 65'2 | ... | ... | -0.886929 |
| 0.09202 | ... | ... | 3'0 | -1'0 | 2'0 | 4450 | 77'0 | 7'2 | 69'6 | ... | ... | -0.900523 |
| 0.08148 | ... | ... | 2'5 | -0'7 | 1'6 | 4500 | 81'6 | 7'3 | 74'3 | ... | ... | -0.910277 |
| 0.071123 | ... | ... | 2'2 | -0'6 | 1'4 | 4550 | 86'4 | 7'4 | 79'0 | ... | ... | -0.919777 |
| 0.060833 | ... | ... | 2'0 | -0'6 | 1'2 | 4600 | 91'2 | 7'5 | 83'5 | ... | ... | -0.929115 |
| 0.054833 | ... | ... | 1'5 | -0'4 | 1'1 | 4650 | 96'0 | 7'5 | 88'3 | ... | ... | -0.938387 |
| 0.044552 | ... | ... | 1'4 | -0'5 | 0'7 | 4700 | 100'7 | 7'6 | 93'1 | ... | ... | -0.943393 |
| 0.038734 | ... | ... | 1'2 | -0'4 | 0'6 | 4750 | 105'6 | 7'6 | 98'0 | ... | ... | -0.948234 |
| 0.032962 | ... | ... | 1'1 | -0'4 | 0'5 | 4800 | 110'5 | 7'7 | 102'6 | ... | ... | -0.952942 |
| 0.032101 | ... | ... | 0'7 | -0'2 | 0'5 | 4850 | 115'4 | 7'7 | 107'5 | ... | ... | -0.957549 |
| 0.026485 | ... | ... | 0'6 | -0'2 | 0'4 | 4900 | 120'4 | 8'0 | 112'4 | ... | ... | -0.95768 |
| 0.020267 | ... | ... | 0'5 | -0'2 | 0'3 | 5000 | 130'3 | 8'1 | 122'2 | ... | ... | -0.962023 |
| 0.014126 | ... | ... | 0'4 | -0'2 | 0'2 | 5100 | 140'2 | 8'1 | 132'1 | ... | ... | -0.966055 |
| 0.013536 | ... | ... | 0'3 | -0'1 | 0'2 | 5200 | 150'2 | 8'2 | 142'0 | ... | ... | -0.965706 |
| 0.007464 | ... | ... | 0'2 | -0'1 | 0'1 | 5300 | 160'2 | 8'2 | 152'0 | ... | ... | -0.965358 |
| 0.007184 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 170'2 | 8'2 | 162'0 | ... | ... | -0.965013 |
| 0.006932 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 180'2 | 8'2 | 172'0 | ... | ... | -0.96467 |
| 0.006703 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 190'2 | 8'2 | 182'0 | ... | ... | -0.964328 |
| 0.006496 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 200'2 | 8'2 | 192'0 | ... | ... | -0.963989 |
| 0.006306 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'2 | 8'2 | 202'0 | ... | ... | -0.963651 |
| 0.006131 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | 8'2 | 212'0 | ... | ... | -0.963315 |
| 0.005971 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | 8'2 | 222'0 | ... | ... | -0.962981 |
| 0.005822 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | 8'2 | 232'0 | ... | ... | -0.962649 |
| 0.005684 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | 8'2 | 242'0 | ... | ... | -0.962318 |
| 0.005555 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | 8'2 | 252'0 | ... | ... | -0.961989 |
| 0.005435 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | 8'2 | 262'0 | ... | ... | -0.961661 |
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.