Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.994886 | ... | ... | 226'0 | -21'0 | 205'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
| 0.994749 | ... | ... | 216'0 | -21'0 | 195'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003429 |
| 0.994615 | ... | ... | 206'0 | -21'0 | 185'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003685 |
| 0.994484 | ... | ... | 196'0 | -21'0 | 175'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003963 |
| 0.994356 | ... | ... | 186'0 | -21'0 | 165'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004269 |
| 0.99423 | ... | ... | 176'0 | -21'0 | 155'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004606 |
| 0.994107 | ... | ... | 166'0 | -21'0 | 145'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00498 |
| 0.993985 | ... | ... | 156'0 | -21'0 | 135'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0054 |
| 0.989533 | ... | ... | 146'0 | -20'7 | 125'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005874 |
| 0.989256 | ... | ... | 141'0 | -20'7 | 120'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006136 |
| 0.988962 | ... | ... | 136'0 | -20'7 | 115'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006417 |
| 0.988649 | ... | ... | 131'0 | -20'7 | 110'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00672 |
| 0.988315 | ... | ... | 126'0 | -20'7 | 105'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007046 |
| 0.987957 | ... | ... | 121'0 | -20'7 | 100'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0074 |
| 0.987571 | ... | ... | 116'0 | -20'7 | 95'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007785 |
| 0.987151 | ... | ... | 111'0 | -20'7 | 90'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008207 |
| 0.986694 | ... | ... | 106'1 | -21'0 | 85'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00867 |
| 0.986193 | ... | ... | 101'1 | -21'0 | 80'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009182 |
| 0.985639 | ... | ... | 96'1 | -21'0 | 75'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009751 |
| 0.985022 | ... | ... | 91'1 | -21'0 | 70'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010389 |
| 0.984328 | ... | ... | 86'1 | -21'0 | 65'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011109 |
| 0.98354 | ... | ... | 81'1 | -21'0 | 60'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011931 |
| 0.982635 | ... | ... | 76'1 | -21'0 | 55'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012877 |
| 0.981581 | ... | ... | 71'1 | -21'0 | 50'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013983 |
| 0.980333 | ... | ... | 66'1 | -21'0 | 45'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015292 |
| 0.968135 | ... | ... | 61'1 | -20'7 | 40'2 | 3250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.028211 |
| 0.955069 | ... | ... | 56'1 | -20'6 | 35'3 | 3300 | 0'4 | 0'3 | 0'1 | ... | ... | -0.050829 |
| 0.923444 | ... | ... | 51'1 | -20'3 | 30'6 | 3350 | 0'6 | 0'5 | 0'1 | ... | ... | -0.074061 |
| 0.884267 | ... | ... | 46'2 | -20'0 | 26'2 | 3400 | 1'2 | 1'0 | 0'2 | ... | ... | -0.113734 |
| 0.826773 | ... | ... | 41'3 | -19'2 | 22'1 | 3450 | 2'1 | 1'6 | 0'3 | ... | ... | -0.171671 |
| 0.764208 | ... | ... | 36'5 | -18'4 | 18'1 | 3500 | 3'2 | 2'4 | 0'6 | ... | ... | -0.238208 |
| 0.686156 | ... | ... | 32'1 | -17'4 | 14'5 | 3550 | 4'5 | 3'4 | 1'1 | ... | ... | -0.312806 |
| 0.601046 | ... | ... | 27'6 | -16'2 | 11'4 | 3600 | 6'4 | 4'6 | 1'6 | ... | ... | -0.398044 |
| 0.511722 | ... | ... | 23'5 | -14'6 | 8'7 | 3650 | 8'7 | 6'2 | 2'5 | ... | ... | -0.487407 |
| 0.422918 | ... | ... | 19'6 | -13'1 | 6'5 | 3700 | 11'5 | 7'6 | 3'7 | ... | ... | -0.576161 |
| 0.339811 | ... | ... | 16'3 | -11'4 | 4'7 | 3750 | 14'7 | 9'4 | 5'3 | ... | ... | -0.659133 |
| 0.265247 | ... | ... | 13'2 | -9'6 | 3'4 | 3800 | 18'4 | 11'2 | 7'2 | ... | ... | -0.73348 |
| 0.198012 | ... | ... | 10'4 | -8'1 | 2'3 | 3850 | 22'3 | 12'7 | 9'4 | ... | ... | -0.800404 |
| 0.14564 | ... | ... | 8'2 | -6'5 | 1'5 | 3900 | 26'5 | 14'3 | 12'2 | ... | ... | -0.852402 |
| 0.10649 | ... | ... | 6'3 | -5'2 | 1'1 | 3950 | 31'1 | 15'6 | 15'3 | ... | ... | -0.891137 |
| 0.075311 | ... | ... | 4'7 | -4'1 | 0'6 | 4000 | 35'6 | 16'7 | 18'7 | ... | ... | -0.921828 |
| 0.052773 | ... | ... | 3'5 | -3'1 | 0'4 | 4050 | 40'4 | 17'7 | 22'5 | ... | ... | -0.943843 |
| 0.039966 | ... | ... | 2'6 | -2'3 | 0'3 | 4100 | 45'2 | 18'4 | 26'6 | ... | ... | -0.966005 |
| 0.02774 | ... | ... | 2'0 | -1'6 | 0'2 | 4150 | 50'1 | 19'1 | 31'0 | ... | ... | -0.978494 |
| 0.015356 | ... | ... | 1'3 | -1'2 | 0'1 | 4200 | 55'1 | 19'6 | 35'3 | ... | ... | -0.979422 |
| 0.014454 | ... | ... | 1'0 | -0'7 | 0'1 | 4250 | 60'1 | 20'1 | 40'0 | ... | ... | -0.980202 |
| 0.013672 | ... | ... | 0'6 | -0'5 | 0'1 | 4300 | 65'1 | 20'4 | 44'5 | ... | ... | -0.980868 |
| 0.01299 | ... | ... | 0'4 | -0'3 | 0'1 | 4350 | 70'1 | 20'5 | 49'4 | ... | ... | -0.981441 |
| 0.012386 | ... | ... | 0'3 | -0'2 | 0'1 | 4400 | 75'1 | 20'7 | 54'2 | ... | ... | -0.981939 |
| 0.011851 | ... | ... | 0'2 | -0'1 | 0'1 | 4450 | 80'1 | 21'0 | 59'1 | ... | ... | -0.982375 |
| 0.011371 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 85'1 | 21'0 | 64'1 | ... | ... | -0.982759 |
| 0.010938 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 90'1 | 21'0 | 69'1 | ... | ... | -0.983099 |
| 0.010545 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 95'1 | 21'0 | 74'1 | ... | ... | -0.983402 |
| 0.010188 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 100'1 | 21'0 | 79'1 | ... | ... | -0.983674 |
| 0.00986 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 105'1 | 21'0 | 84'1 | ... | ... | -0.983917 |
| 0.00956 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 110'1 | 21'0 | 89'1 | ... | ... | -0.984136 |
| 0.009281 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 115'1 | 21'0 | 94'1 | ... | ... | -0.984333 |
| 0.009025 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 120'1 | 21'0 | 99'1 | ... | ... | -0.984512 |
| 0.008786 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 125'0 | 20'7 | 104'1 | ... | ... | -0.991266 |
| 0.008564 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 130'0 | 21'0 | 109'0 | ... | ... | -0.99122 |
| 0.008356 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 135'0 | 21'0 | 114'0 | ... | ... | -0.991173 |
| 0.008161 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 140'0 | 21'0 | 119'0 | ... | ... | -0.991127 |
| 0.007979 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 145'0 | 21'0 | 124'0 | ... | ... | -0.991081 |
| 0.007808 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 150'0 | 21'0 | 129'0 | ... | ... | -0.991035 |
| 0.007646 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 155'0 | 21'0 | 134'0 | ... | ... | -0.990989 |
| 0.007494 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 160'0 | 21'0 | 139'0 | ... | ... | -0.990943 |
| 0.007349 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 165'0 | 21'0 | 144'0 | ... | ... | -0.990897 |
| 0.007083 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 175'0 | 21'0 | 154'0 | ... | ... | -0.990806 |
| 0.006842 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 185'0 | 21'0 | 164'0 | ... | ... | -0.990716 |
| 0.006625 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 195'0 | 21'0 | 174'0 | ... | ... | -0.990626 |
| 0.006425 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 205'0 | 21'0 | 184'0 | ... | ... | -0.990536 |
| 0.006242 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 215'0 | 21'0 | 194'0 | ... | ... | -0.990448 |
| 0.006075 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 225'0 | 21'0 | 204'0 | ... | ... | -0.990359 |
| 0.00592 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 235'0 | 21'0 | 214'0 | ... | ... | -0.990271 |
| 0.005776 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 245'0 | 21'0 | 224'0 | ... | ... | -0.990184 |
| 0.005643 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 255'0 | 21'0 | 234'0 | ... | ... | -0.990097 |
| 0.005519 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 265'0 | 21'0 | 244'0 | ... | ... | -0.99001 |
| 0.005402 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 275'0 | 21'0 | 254'0 | ... | ... | -0.989924 |
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.