Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.991634 | ... | ... | 218'2 | 4'6 | 223'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00291 |
| 0.991412 | ... | ... | 208'2 | 4'6 | 213'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003115 |
| 0.991196 | ... | ... | 198'2 | 4'6 | 203'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003335 |
| 0.990984 | ... | ... | 188'2 | 4'6 | 193'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
| 0.990776 | ... | ... | 178'2 | 4'6 | 183'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00383 |
| 0.990572 | ... | ... | 168'2 | 4'6 | 173'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004111 |
| 0.990371 | ... | ... | 158'2 | 4'6 | 163'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004419 |
| 0.990174 | ... | ... | 148'2 | 4'6 | 153'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004761 |
| 0.98998 | ... | ... | 138'2 | 4'6 | 143'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005141 |
| 0.989789 | ... | ... | 128'2 | 4'6 | 133'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005568 |
| 0.989695 | ... | ... | 123'2 | 4'6 | 128'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005803 |
| 0.989601 | ... | ... | 118'2 | 4'6 | 123'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006053 |
| 0.989508 | ... | ... | 113'2 | 4'6 | 118'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006322 |
| 0.989415 | ... | ... | 108'2 | 4'6 | 113'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00661 |
| 0.989323 | ... | ... | 103'2 | 4'6 | 108'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00692 |
| 0.989231 | ... | ... | 98'2 | 4'6 | 103'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007256 |
| 0.98914 | ... | ... | 93'2 | 4'6 | 98'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007621 |
| 0.98905 | ... | ... | 88'2 | 4'6 | 93'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008019 |
| 0.98896 | ... | ... | 83'2 | 4'6 | 88'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008455 |
| 0.988871 | ... | ... | 78'2 | 4'6 | 83'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008935 |
| 0.988783 | ... | ... | 73'2 | 4'6 | 78'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009468 |
| 0.981581 | ... | ... | 68'3 | 4'6 | 73'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010062 |
| 0.980947 | ... | ... | 63'3 | 4'6 | 68'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01073 |
| 0.980235 | ... | ... | 58'3 | 4'6 | 63'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011486 |
| 0.979426 | ... | ... | 53'2 | 4'7 | 58'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012353 |
| 0.978493 | ... | ... | 48'3 | 4'6 | 53'1 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013356 |
| 0.977405 | ... | ... | 43'4 | 4'5 | 48'1 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.014536 |
| 0.966447 | ... | ... | 38'6 | 4'4 | 43'2 | 3400 | 0'2 | -0'2 | 0'4 | ... | ... | -0.026714 |
| 0.954654 | ... | ... | 34'1 | 4'2 | 38'3 | 3450 | 0'4 | -0'3 | 0'7 | ... | ... | -0.04795 |
| 0.925755 | ... | ... | 29'4 | 4'2 | 33'6 | 3500 | 0'6 | -0'5 | 1'3 | ... | ... | -0.069475 |
| 0.890016 | ... | ... | 25'2 | 4'0 | 29'2 | 3550 | 1'2 | -0'6 | 2'0 | ... | ... | -0.106121 |
| 0.84733 | ... | ... | 21'2 | 3'5 | 24'7 | 3600 | 1'7 | -1'1 | 3'0 | ... | ... | -0.1495 |
| 0.788823 | ... | ... | 17'4 | 3'3 | 20'7 | 3650 | 2'7 | -1'3 | 4'2 | ... | ... | -0.208626 |
| 0.719236 | ... | ... | 14'2 | 3'0 | 17'2 | 3700 | 4'2 | -1'6 | 6'0 | ... | ... | -0.278672 |
| 0.642366 | ... | ... | 11'4 | 2'4 | 14'0 | 3750 | 6'0 | -2'2 | 8'2 | ... | ... | -0.35584 |
| 0.560787 | ... | ... | 9'1 | 2'1 | 11'2 | 3800 | 8'2 | -2'5 | 10'7 | ... | ... | -0.437565 |
| 0.480344 | ... | ... | 7'1 | 1'7 | 9'0 | 3850 | 11'0 | -2'7 | 13'7 | ... | ... | -0.518012 |
| 0.404935 | ... | ... | 5'6 | 1'3 | 7'1 | 3900 | 14'1 | -3'2 | 17'3 | ... | ... | -0.5933 |
| 0.339417 | ... | ... | 4'4 | 1'2 | 5'6 | 3950 | 17'5 | -3'5 | 21'2 | ... | ... | -0.660895 |
| 0.282617 | ... | ... | 3'5 | 1'0 | 4'5 | 4000 | 21'5 | -3'6 | 25'3 | ... | ... | -0.715102 |
| 0.23512 | ... | ... | 3'0 | 0'6 | 3'6 | 4050 | 25'6 | -4'0 | 29'6 | ... | ... | -0.762247 |
| 0.197777 | ... | ... | 2'4 | 0'5 | 3'1 | 4100 | 30'1 | -4'1 | 34'2 | ... | ... | -0.799218 |
| 0.167105 | ... | ... | 2'1 | 0'4 | 2'5 | 4150 | 34'5 | -4'2 | 38'7 | ... | ... | -0.829498 |
| 0.142902 | ... | ... | 1'7 | 0'3 | 2'2 | 4200 | 39'2 | -4'2 | 43'4 | ... | ... | -0.853312 |
| 0.125061 | ... | ... | 1'5 | 0'3 | 2'0 | 4250 | 43'7 | -4'4 | 48'3 | ... | ... | -0.875421 |
| 0.108697 | ... | ... | 1'4 | 0'2 | 1'6 | 4300 | 48'6 | -4'3 | 53'1 | ... | ... | -0.886788 |
| 0.098248 | ... | ... | 1'3 | 0'2 | 1'5 | 4350 | 53'4 | -4'4 | 58'0 | ... | ... | -0.901665 |
| 0.088749 | ... | ... | 1'2 | 0'2 | 1'4 | 4400 | 58'3 | -4'4 | 62'7 | ... | ... | -0.910852 |
| 0.080006 | ... | ... | 1'1 | 0'2 | 1'3 | 4450 | 63'2 | -4'5 | 67'7 | ... | ... | -0.919285 |
| 0.071869 | ... | ... | 1'1 | 0'1 | 1'2 | 4500 | 68'1 | -4'5 | 72'6 | ... | ... | -0.927114 |
| 0.061768 | ... | ... | 1'0 | 0'1 | 1'1 | 4600 | 78'0 | -4'5 | 82'5 | ... | ... | -0.936588 |
| 0.053022 | ... | ... | 0'7 | 0'1 | 1'0 | 4700 | 87'7 | -4'5 | 92'4 | ... | ... | -0.944731 |
| 0.045255 | ... | ... | 0'6 | 0'1 | 0'7 | 4800 | 97'6 | -4'5 | 102'3 | ... | ... | -0.951905 |
| 0.038205 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 107'5 | -4'6 | 112'3 | ... | ... | -0.958357 |
| 0.031676 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 117'4 | -4'6 | 122'2 | ... | ... | -0.964269 |
| 0.025509 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 127'3 | -4'6 | 132'1 | ... | ... | -0.969779 |
| 0.019555 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 137'2 | -4'6 | 142'0 | ... | ... | -0.975004 |
| 0.018732 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 147'2 | -4'6 | 152'0 | ... | ... | -0.975384 |
| 0.013102 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 157'1 | -4'6 | 161'7 | ... | ... | -0.980157 |
| 0.012614 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 167'1 | -4'6 | 171'7 | ... | ... | -0.980238 |
| 0.012174 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 177'1 | -4'6 | 181'7 | ... | ... | -0.980295 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 187'0 | -4'6 | 191'6 | ... | ... | -0.984597 |
| 0.006518 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 197'0 | -4'6 | 201'6 | ... | ... | -0.984454 |
| 0.006322 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 207'0 | -4'6 | 211'6 | ... | ... | -0.984311 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 217'0 | -4'6 | 221'6 | ... | ... | -0.984169 |
| 0.005978 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 227'0 | -4'6 | 231'6 | ... | ... | -0.984027 |
| 0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 237'0 | -4'6 | 241'6 | ... | ... | -0.983886 |
| 0.005683 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 247'0 | -4'6 | 251'6 | ... | ... | -0.983746 |
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.