Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976297 | ... | ... | 169'4 | -7'2 | 162'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004103 |
| 0.975649 | ... | ... | 159'4 | -7'2 | 152'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004457 |
| 0.975015 | ... | ... | 149'4 | -7'2 | 142'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00485 |
| 0.974394 | ... | ... | 139'4 | -7'2 | 132'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00529 |
| 0.973785 | ... | ... | 129'4 | -7'2 | 122'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005789 |
| 0.973187 | ... | ... | 119'4 | -7'2 | 112'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006359 |
| 0.972599 | ... | ... | 109'4 | -7'2 | 102'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007022 |
| 0.97202 | ... | ... | 99'4 | -7'2 | 92'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007803 |
| 0.97145 | ... | ... | 89'4 | -7'2 | 82'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008741 |
| 0.971168 | ... | ... | 84'4 | -7'2 | 77'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009287 |
| 0.965741 | ... | ... | 79'4 | -7'1 | 72'3 | 2500 | 0'2 | 0'1 | 0'1 | ... | ... | -0.016804 |
| 0.95995 | ... | ... | 74'5 | -7'1 | 67'4 | 2550 | 0'3 | 0'1 | 0'2 | ... | ... | -0.024178 |
| 0.953689 | ... | ... | 69'6 | -7'1 | 62'5 | 2600 | 0'5 | 0'2 | 0'3 | ... | ... | -0.037149 |
| 0.942085 | ... | ... | 64'7 | -7'0 | 57'7 | 2650 | 0'7 | 0'2 | 0'5 | ... | ... | -0.050022 |
| 0.925543 | ... | ... | 60'1 | -6'7 | 53'2 | 2700 | 1'1 | 0'2 | 0'7 | ... | ... | -0.063329 |
| 0.904597 | ... | ... | 55'4 | -6'6 | 48'6 | 2750 | 1'5 | 0'4 | 1'1 | ... | ... | -0.085751 |
| 0.883107 | ... | ... | 50'7 | -6'5 | 44'2 | 2800 | 2'2 | 0'5 | 1'5 | ... | ... | -0.111908 |
| 0.854096 | ... | ... | 46'4 | -6'4 | 40'0 | 2850 | 3'0 | 0'7 | 2'1 | ... | ... | -0.141523 |
| 0.818978 | ... | ... | 42'1 | -6'1 | 36'0 | 2900 | 3'7 | 1'0 | 2'7 | ... | ... | -0.174455 |
| 0.781221 | ... | ... | 38'0 | -5'7 | 32'1 | 2950 | 5'0 | 1'2 | 3'6 | ... | ... | -0.212867 |
| 0.740688 | ... | ... | 34'1 | -5'6 | 28'3 | 3000 | 6'2 | 1'4 | 4'6 | ... | ... | -0.253864 |
| 0.694512 | ... | ... | 30'3 | -5'3 | 25'0 | 3050 | 7'7 | 1'7 | 6'0 | ... | ... | -0.300314 |
| 0.646665 | ... | ... | 26'7 | -5'1 | 21'6 | 3100 | 9'5 | 2'1 | 7'4 | ... | ... | -0.348248 |
| 0.595829 | ... | ... | 23'5 | -4'6 | 18'7 | 3150 | 11'5 | 2'4 | 9'1 | ... | ... | -0.398544 |
| 0.544113 | ... | ... | 20'5 | -4'3 | 16'2 | 3200 | 14'0 | 2'7 | 11'1 | ... | ... | -0.450399 |
| 0.491872 | ... | ... | 17'6 | -4'0 | 13'6 | 3250 | 16'4 | 3'2 | 13'2 | ... | ... | -0.502588 |
| 0.44034 | ... | ... | 15'2 | -3'5 | 11'5 | 3300 | 19'3 | 3'5 | 15'6 | ... | ... | -0.553879 |
| 0.390362 | ... | ... | 13'0 | -3'2 | 9'6 | 3350 | 22'4 | 4'0 | 18'4 | ... | ... | -0.60343 |
| 0.342853 | ... | ... | 11'0 | -2'7 | 8'1 | 3400 | 25'6 | 4'2 | 21'4 | ... | ... | -0.652037 |
| 0.296672 | ... | ... | 9'2 | -2'5 | 6'5 | 3450 | 29'2 | 4'5 | 24'5 | ... | ... | -0.697842 |
| 0.256795 | ... | ... | 7'5 | -2'1 | 5'4 | 3500 | 33'1 | 5'0 | 28'1 | ... | ... | -0.737163 |
| 0.216761 | ... | ... | 6'3 | -2'0 | 4'3 | 3550 | 37'0 | 5'2 | 31'6 | ... | ... | -0.776443 |
| 0.182205 | ... | ... | 5'2 | -1'6 | 3'4 | 3600 | 41'1 | 5'5 | 35'4 | ... | ... | -0.810071 |
| 0.154599 | ... | ... | 4'2 | -1'3 | 2'7 | 3650 | 45'3 | 5'6 | 39'5 | ... | ... | -0.840377 |
| 0.127093 | ... | ... | 3'3 | -1'1 | 2'2 | 3700 | 49'6 | 6'0 | 43'6 | ... | ... | -0.867013 |
| 0.103539 | ... | ... | 2'6 | -1'0 | 1'6 | 3750 | 54'2 | 6'2 | 48'0 | ... | ... | -0.889518 |
| 0.084514 | ... | ... | 2'2 | -0'7 | 1'3 | 3800 | 58'7 | 6'3 | 52'4 | ... | ... | -0.907346 |
| 0.070645 | ... | ... | 1'6 | -0'5 | 1'1 | 3850 | 63'5 | 6'5 | 57'0 | ... | ... | -0.919953 |
| 0.05694 | ... | ... | 1'3 | -0'4 | 0'7 | 3900 | 68'3 | 6'6 | 61'5 | ... | ... | -0.932219 |
| 0.043056 | ... | ... | 1'1 | -0'4 | 0'5 | 3950 | 73'1 | 6'6 | 66'3 | ... | ... | -0.944375 |
| 0.035179 | ... | ... | 0'7 | -0'3 | 0'4 | 4000 | 78'0 | 6'7 | 71'1 | ... | ... | -0.950711 |
| 0.027355 | ... | ... | 0'5 | -0'2 | 0'3 | 4050 | 82'7 | 7'0 | 75'7 | ... | ... | -0.956803 |
| 0.019381 | ... | ... | 0'4 | -0'2 | 0'2 | 4100 | 87'7 | 7'1 | 80'6 | ... | ... | -0.956858 |
| 0.010503 | ... | ... | 0'2 | -0'1 | 0'1 | 4200 | 97'6 | 7'1 | 90'5 | ... | ... | -0.962258 |
| 0.009853 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 107'6 | 7'2 | 100'4 | ... | ... | -0.961791 |
| 0.009301 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 117'6 | 7'2 | 110'4 | ... | ... | -0.961327 |
| 0.008827 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 127'6 | 7'2 | 120'4 | ... | ... | -0.960866 |
| 0.008414 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 137'6 | 7'2 | 130'4 | ... | ... | -0.960409 |
| 0.008052 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 147'6 | 7'2 | 140'4 | ... | ... | -0.959955 |
| 0.007731 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 157'6 | 7'2 | 150'4 | ... | ... | -0.959503 |
| 0.007444 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 167'6 | 7'2 | 160'4 | ... | ... | -0.959055 |
| 0.007186 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 177'6 | 7'2 | 170'4 | ... | ... | -0.95861 |
| 0.006953 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 187'6 | 7'2 | 180'4 | ... | ... | -0.958167 |
| 0.006741 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 197'6 | 7'2 | 190'4 | ... | ... | -0.957727 |
| 0.006547 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 207'6 | 7'2 | 200'4 | ... | ... | -0.957289 |
| 0.006369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 217'6 | 7'2 | 210'4 | ... | ... | -0.956855 |
| 0.006206 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 227'6 | 7'2 | 220'4 | ... | ... | -0.956422 |
| 0.006054 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 237'6 | 7'2 | 230'4 | ... | ... | -0.955992 |
| 0.005914 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 247'6 | 7'2 | 240'4 | ... | ... | -0.955564 |
| 0.005784 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 257'6 | 7'2 | 250'4 | ... | ... | -0.955139 |
| 0.005662 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 267'6 | 7'2 | 260'4 | ... | ... | -0.954716 |
| 0.005548 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 277'6 | 7'2 | 270'4 | ... | ... | -0.954295 |
| 0.005441 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 287'6 | 7'2 | 280'4 | ... | ... | -0.953876 |
| 0.005341 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 297'6 | 7'2 | 290'4 | ... | ... | -0.953459 |
| 0.005246 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 307'6 | 7'2 | 300'4 | ... | ... | -0.953044 |
| 0.005157 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 317'6 | 7'2 | 310'4 | ... | ... | -0.952632 |
| 0.005073 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 327'6 | 7'2 | 320'4 | ... | ... | -0.952221 |
| 0.004993 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 337'6 | 7'2 | 330'4 | ... | ... | -0.951811 |
| 0.004918 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 347'6 | 7'2 | 340'4 | ... | ... | -0.951404 |
| 0.004846 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 357'6 | 7'2 | 350'4 | ... | ... | -0.950999 |
| 0.004777 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 367'6 | 7'2 | 360'4 | ... | ... | -0.950595 |
| 0.004712 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 377'6 | 7'2 | 370'4 | ... | ... | -0.950193 |
| 0.00465 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 387'6 | 7'2 | 380'4 | ... | ... | -0.949793 |
| 0.004591 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 397'6 | 7'2 | 390'4 | ... | ... | -0.949395 |
| 0.004534 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 407'6 | 7'2 | 400'4 | ... | ... | -0.948998 |
| 0.004479 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 417'6 | 7'2 | 410'4 | ... | ... | -0.948602 |
| 0.004427 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 427'6 | 7'2 | 420'4 | ... | ... | -0.948209 |
| 0.004377 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 437'6 | 7'2 | 430'4 | ... | ... | -0.947816 |
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.