Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976735 | ... | ... | 198'2 | 14'2 | 212'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003066 |
| 0.976116 | ... | ... | 188'2 | 14'2 | 202'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003288 |
| 0.975511 | ... | ... | 178'2 | 14'2 | 192'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003528 |
| 0.974918 | ... | ... | 168'2 | 14'2 | 182'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003788 |
| 0.974337 | ... | ... | 158'2 | 14'2 | 172'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004071 |
| 0.973766 | ... | ... | 148'2 | 14'2 | 162'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004383 |
| 0.973206 | ... | ... | 138'2 | 14'2 | 152'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004727 |
| 0.972654 | ... | ... | 128'2 | 14'2 | 142'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00511 |
| 0.972111 | ... | ... | 118'2 | 14'2 | 132'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005541 |
| 0.971577 | ... | ... | 108'2 | 14'2 | 122'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00603 |
| 0.97105 | ... | ... | 98'2 | 14'2 | 112'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006591 |
| 0.970789 | ... | ... | 93'2 | 14'2 | 107'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006904 |
| 0.97053 | ... | ... | 88'2 | 14'2 | 102'4 | 2700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.007243 |
| 0.970272 | ... | ... | 83'3 | 14'1 | 97'4 | 2750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.007611 |
| 0.970016 | ... | ... | 78'4 | 14'0 | 92'4 | 2800 | 0'1 | -0'3 | 0'4 | ... | ... | -0.008013 |
| 0.969762 | ... | ... | 73'5 | 13'7 | 87'4 | 2850 | 0'2 | -0'3 | 0'5 | ... | ... | -0.014429 |
| 0.965048 | ... | ... | 69'0 | 13'5 | 82'5 | 2900 | 0'3 | -0'5 | 1'0 | ... | ... | -0.02062 |
| 0.955931 | ... | ... | 64'3 | 13'4 | 77'7 | 2950 | 0'5 | -0'6 | 1'3 | ... | ... | -0.031507 |
| 0.946673 | ... | ... | 59'7 | 13'2 | 73'1 | 3000 | 0'7 | -1'0 | 1'7 | ... | ... | -0.042108 |
| 0.937076 | ... | ... | 55'4 | 12'7 | 68'3 | 3050 | 1'1 | -1'3 | 2'4 | ... | ... | -0.052825 |
| 0.920122 | ... | ... | 51'2 | 12'5 | 63'7 | 3100 | 1'5 | -1'5 | 3'2 | ... | ... | -0.071027 |
| 0.903173 | ... | ... | 47'1 | 12'2 | 59'3 | 3150 | 2'1 | -2'0 | 4'1 | ... | ... | -0.088945 |
| 0.880284 | ... | ... | 43'2 | 11'7 | 55'1 | 3200 | 2'7 | -2'3 | 5'2 | ... | ... | -0.112712 |
| 0.857471 | ... | ... | 39'5 | 11'2 | 50'7 | 3250 | 3'5 | -2'7 | 6'4 | ... | ... | -0.136209 |
| 0.829857 | ... | ... | 36'0 | 10'7 | 46'7 | 3300 | 4'5 | -3'3 | 8'0 | ... | ... | -0.16438 |
| 0.7985 | ... | ... | 32'6 | 10'3 | 43'1 | 3350 | 5'6 | -3'7 | 9'5 | ... | ... | -0.194351 |
| 0.76586 | ... | ... | 29'5 | 9'7 | 39'4 | 3400 | 7'1 | -4'3 | 11'4 | ... | ... | -0.22756 |
| 0.731955 | ... | ... | 26'6 | 9'2 | 36'0 | 3450 | 8'5 | -5'0 | 13'5 | ... | ... | -0.26189 |
| 0.695835 | ... | ... | 24'1 | 8'5 | 32'6 | 3500 | 10'3 | -5'4 | 15'7 | ... | ... | -0.298308 |
| 0.658272 | ... | ... | 21'5 | 8'1 | 29'6 | 3550 | 12'3 | -6'0 | 18'3 | ... | ... | -0.336042 |
| 0.620422 | ... | ... | 19'3 | 7'4 | 26'7 | 3600 | 14'4 | -6'5 | 21'1 | ... | ... | -0.373945 |
| 0.582048 | ... | ... | 17'3 | 6'7 | 24'2 | 3650 | 16'7 | -7'1 | 24'0 | ... | ... | -0.412259 |
| 0.543831 | ... | ... | 15'4 | 6'3 | 21'7 | 3700 | 19'3 | -7'6 | 27'1 | ... | ... | -0.450362 |
| 0.506149 | ... | ... | 13'6 | 5'7 | 19'5 | 3750 | 22'1 | -8'2 | 30'3 | ... | ... | -0.488005 |
| 0.469487 | ... | ... | 12'2 | 5'3 | 17'5 | 3800 | 25'1 | -8'6 | 33'7 | ... | ... | -0.524526 |
| 0.433787 | ... | ... | 10'7 | 4'7 | 15'6 | 3850 | 28'2 | -9'2 | 37'4 | ... | ... | -0.559987 |
| 0.399996 | ... | ... | 9'5 | 4'4 | 14'1 | 3900 | 31'4 | -9'5 | 41'1 | ... | ... | -0.594361 |
| 0.366548 | ... | ... | 8'4 | 4'0 | 12'4 | 3950 | 34'7 | -10'1 | 45'0 | ... | ... | -0.627588 |
| 0.335558 | ... | ... | 7'4 | 3'5 | 11'1 | 4000 | 38'4 | -10'4 | 49'0 | ... | ... | -0.658266 |
| 0.30622 | ... | ... | 6'5 | 3'2 | 9'7 | 4050 | 42'2 | -10'7 | 53'1 | ... | ... | -0.687207 |
| 0.280332 | ... | ... | 5'7 | 3'0 | 8'7 | 4100 | 46'1 | -11'2 | 57'3 | ... | ... | -0.714278 |
| 0.254909 | ... | ... | 5'1 | 2'6 | 7'7 | 4150 | 50'1 | -11'4 | 61'5 | ... | ... | -0.739321 |
| 0.231613 | ... | ... | 4'4 | 2'4 | 7'0 | 4200 | 54'2 | -11'6 | 66'0 | ... | ... | -0.762162 |
| 0.208506 | ... | ... | 4'0 | 2'1 | 6'1 | 4250 | 58'3 | -12'1 | 70'4 | ... | ... | -0.784736 |
| 0.189922 | ... | ... | 3'4 | 2'0 | 5'4 | 4300 | 62'5 | -12'3 | 75'0 | ... | ... | -0.805009 |
| 0.171664 | ... | ... | 3'1 | 1'6 | 4'7 | 4350 | 67'0 | -12'4 | 79'4 | ... | ... | -0.822749 |
| 0.153543 | 3'0 | 3'0 | 2'6 | 1'4 | 4'2 | 4400 | 71'4 | -12'5 | 84'1 | ... | ... | -0.837737 |
| 0.138095 | ... | ... | 2'3 | 1'3 | 3'6 | 4450 | 76'0 | -12'6 | 88'6 | ... | ... | -0.852415 |
| 0.12558 | ... | ... | 2'1 | 1'2 | 3'3 | 4500 | 80'4 | -13'0 | 93'4 | ... | ... | -0.866916 |
| 0.101124 | ... | ... | 1'5 | 1'0 | 2'5 | 4600 | 89'6 | -13'2 | 103'0 | ... | ... | -0.889824 |
| 0.080078 | ... | ... | 1'2 | 0'6 | 2'0 | 4700 | 99'1 | -13'4 | 112'5 | ... | ... | -0.909104 |
| 0.066046 | ... | ... | 1'0 | 0'5 | 1'5 | 4800 | 108'5 | -13'6 | 122'3 | ... | ... | -0.924712 |
| 0.052388 | ... | ... | 0'6 | 0'4 | 1'2 | 4900 | 118'3 | -13'6 | 132'1 | ... | ... | -0.933053 |
| 0.042655 | ... | ... | 0'5 | 0'3 | 1'0 | 5000 | 128'0 | -14'0 | 142'0 | ... | ... | -0.944371 |
| 0.033085 | ... | ... | 0'4 | 0'2 | 0'6 | 5100 | 137'7 | -14'0 | 151'7 | ... | ... | -0.948265 |
| 0.027718 | ... | ... | 0'3 | 0'2 | 0'5 | 5200 | 147'6 | -14'0 | 161'6 | ... | ... | -0.951844 |
| 0.022517 | ... | ... | 0'2 | 0'2 | 0'4 | 5300 | 157'5 | -14'1 | 171'6 | ... | ... | -0.955162 |
| 0.017388 | ... | ... | 0'2 | 0'1 | 0'3 | 5400 | 167'4 | -14'2 | 181'6 | ... | ... | -0.958263 |
| 0.012207 | ... | ... | 0'1 | 0'1 | 0'2 | 5500 | 177'4 | -14'2 | 191'6 | ... | ... | -0.957854 |
| 0.006753 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 187'4 | -14'2 | 201'6 | ... | ... | -0.957447 |
| 0.00654 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 197'4 | -14'2 | 211'6 | ... | ... | -0.957043 |
| 0.006345 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 207'4 | -14'2 | 221'6 | ... | ... | -0.95664 |
| 0.006166 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 217'4 | -14'2 | 231'6 | ... | ... | -0.95624 |
| 0.006002 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 227'4 | -14'2 | 241'6 | ... | ... | -0.955842 |
| 0.00585 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 237'4 | -14'2 | 251'6 | ... | ... | -0.955446 |
| 0.005709 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 247'4 | -14'2 | 261'6 | ... | ... | -0.955052 |
| 0.005578 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 257'4 | -14'2 | 271'6 | ... | ... | -0.95466 |
| 0.005456 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 267'4 | -14'2 | 281'6 | ... | ... | -0.95427 |
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.