Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987614 | ... | ... | 197'0 | -3'6 | 193'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003403 |
| 0.987281 | ... | ... | 187'0 | -3'6 | 183'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003665 |
| 0.986956 | ... | ... | 177'0 | -3'6 | 173'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00395 |
| 0.986637 | ... | ... | 167'0 | -3'6 | 163'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004262 |
| 0.986325 | ... | ... | 157'0 | -3'6 | 153'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004606 |
| 0.986018 | ... | ... | 147'0 | -3'6 | 143'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004989 |
| 0.985716 | ... | ... | 137'0 | -3'6 | 133'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005419 |
| 0.985419 | ... | ... | 127'0 | -3'6 | 123'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005906 |
| 0.985127 | ... | ... | 117'0 | -3'6 | 113'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006465 |
| 0.984839 | ... | ... | 107'0 | -3'6 | 103'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007112 |
| 0.984555 | ... | ... | 97'0 | -3'6 | 93'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007875 |
| 0.984415 | ... | ... | 92'0 | -3'6 | 88'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008311 |
| 0.984275 | ... | ... | 87'0 | -3'6 | 83'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008791 |
| 0.984137 | ... | ... | 82'0 | -3'6 | 78'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009323 |
| 0.983999 | ... | ... | 77'0 | -3'6 | 73'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009915 |
| 0.983862 | ... | ... | 72'0 | -3'6 | 68'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010581 |
| 0.983726 | ... | ... | 67'0 | -3'6 | 63'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011335 |
| 0.98359 | ... | ... | 62'0 | -3'6 | 58'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012198 |
| 0.974561 | ... | ... | 57'1 | -3'6 | 53'3 | 3000 | 0'2 | 0'1 | 0'1 | ... | ... | -0.022243 |
| 0.965252 | ... | ... | 52'2 | -3'6 | 48'4 | 3050 | 0'3 | 0'1 | 0'2 | ... | ... | -0.032369 |
| 0.948048 | ... | ... | 47'4 | -3'6 | 43'6 | 3100 | 0'5 | 0'1 | 0'4 | ... | ... | -0.050245 |
| 0.918314 | ... | ... | 42'6 | -3'4 | 39'2 | 3150 | 1'0 | 0'1 | 0'7 | ... | ... | -0.0747 |
| 0.889069 | ... | ... | 38'2 | -3'4 | 34'6 | 3200 | 1'5 | 0'2 | 1'3 | ... | ... | -0.109977 |
| 0.849845 | ... | ... | 33'7 | -3'3 | 30'4 | 3250 | 2'3 | 0'3 | 2'0 | ... | ... | -0.149353 |
| 0.80269 | ... | ... | 29'6 | -3'2 | 26'4 | 3300 | 3'3 | 0'4 | 2'7 | ... | ... | -0.196496 |
| 0.746674 | ... | ... | 25'7 | -3'0 | 22'7 | 3350 | 4'5 | 0'5 | 4'0 | ... | ... | -0.249876 |
| 0.686906 | ... | ... | 22'3 | -2'7 | 19'4 | 3400 | 6'2 | 0'7 | 5'3 | ... | ... | -0.310099 |
| 0.624108 | ... | ... | 19'1 | -2'6 | 16'3 | 3450 | 8'1 | 1'0 | 7'1 | ... | ... | -0.373191 |
| 0.558589 | ... | ... | 16'1 | -2'4 | 13'5 | 3500 | 10'3 | 1'2 | 9'1 | ... | ... | -0.438856 |
| 0.493347 | ... | ... | 13'4 | -2'1 | 11'3 | 3550 | 13'1 | 1'5 | 11'4 | ... | ... | -0.504101 |
| 0.429672 | ... | ... | 11'2 | -2'0 | 9'2 | 3600 | 16'0 | 1'6 | 14'2 | ... | ... | -0.567645 |
| 0.371306 | ... | ... | 9'3 | -1'6 | 7'5 | 3650 | 19'2 | 2'0 | 17'2 | ... | ... | -0.627428 |
| 0.315879 | ... | ... | 7'5 | -1'4 | 6'1 | 3700 | 22'7 | 2'2 | 20'5 | ... | ... | -0.68082 |
| 0.265455 | ... | ... | 6'2 | -1'3 | 4'7 | 3750 | 26'5 | 2'4 | 24'1 | ... | ... | -0.730765 |
| 0.221261 | ... | ... | 5'0 | -1'1 | 3'7 | 3800 | 30'5 | 2'5 | 28'0 | ... | ... | -0.774387 |
| 0.180808 | ... | ... | 4'0 | -1'0 | 3'0 | 3850 | 34'6 | 2'7 | 31'7 | ... | ... | -0.814143 |
| 0.148571 | ... | ... | 3'1 | -0'6 | 2'3 | 3900 | 39'0 | 2'7 | 36'1 | ... | ... | -0.850013 |
| 0.116459 | ... | ... | 2'4 | -0'6 | 1'6 | 3950 | 43'4 | 3'1 | 40'3 | ... | ... | -0.876818 |
| 0.094335 | ... | ... | 1'7 | -0'4 | 1'3 | 4000 | 48'0 | 3'2 | 44'6 | ... | ... | -0.903405 |
| 0.072393 | ... | ... | 1'4 | -0'4 | 1'0 | 4050 | 52'5 | 3'2 | 49'3 | ... | ... | -0.924766 |
| 0.056394 | ... | ... | 1'1 | -0'3 | 0'6 | 4100 | 57'3 | 3'3 | 54'0 | ... | ... | -0.940087 |
| 0.047164 | ... | ... | 0'7 | -0'2 | 0'5 | 4150 | 62'2 | 3'4 | 58'6 | ... | ... | -0.948626 |
| 0.038314 | ... | ... | 0'5 | -0'1 | 0'4 | 4200 | 67'1 | 3'5 | 63'4 | ... | ... | -0.956727 |
| 0.02965 | ... | ... | 0'4 | -0'1 | 0'3 | 4250 | 72'0 | 3'5 | 68'3 | ... | ... | -0.964547 |
| 0.020927 | ... | ... | 0'3 | -0'1 | 0'2 | 4300 | 76'7 | 3'5 | 73'2 | ... | ... | -0.972252 |
| 0.020081 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 81'7 | 3'6 | 78'1 | ... | ... | -0.972534 |
| 0.011252 | ... | ... | 0'2 | -0'1 | 0'1 | 4400 | 86'6 | 3'5 | 83'1 | ... | ... | -0.979946 |
| 0.010834 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 91'6 | 3'5 | 88'1 | ... | ... | -0.979829 |
| 0.010455 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 96'6 | 3'6 | 93'0 | ... | ... | -0.979711 |
| 0.010109 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 101'6 | 3'6 | 98'0 | ... | ... | -0.979594 |
| 0.009792 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 106'6 | 3'6 | 103'0 | ... | ... | -0.979478 |
| 0.009499 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 111'6 | 3'6 | 108'0 | ... | ... | -0.979361 |
| 0.009229 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 116'6 | 3'6 | 113'0 | ... | ... | -0.979245 |
| 0.00898 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 121'6 | 3'6 | 118'0 | ... | ... | -0.97913 |
| 0.008748 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 126'6 | 3'6 | 123'0 | ... | ... | -0.979015 |
| 0.00853 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 131'6 | 3'6 | 128'0 | ... | ... | -0.9789 |
| 0.008328 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 136'6 | 3'6 | 133'0 | ... | ... | -0.978786 |
| 0.00796 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 146'6 | 3'6 | 143'0 | ... | ... | -0.978558 |
| 0.007634 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 156'6 | 3'6 | 153'0 | ... | ... | -0.978332 |
| 0.007343 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 166'6 | 3'6 | 163'0 | ... | ... | -0.978107 |
| 0.007082 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 176'6 | 3'6 | 173'0 | ... | ... | -0.977884 |
| 0.006846 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 186'6 | 3'6 | 183'0 | ... | ... | -0.977662 |
| 0.006632 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 196'6 | 3'6 | 193'0 | ... | ... | -0.977441 |
| 0.006435 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 206'6 | 3'6 | 203'0 | ... | ... | -0.977222 |
| 0.006255 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 216'6 | 3'6 | 213'0 | ... | ... | -0.977004 |
| 0.00609 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 226'6 | 3'6 | 223'0 | ... | ... | -0.976786 |
| 0.005938 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 236'6 | 3'6 | 233'0 | ... | ... | -0.97657 |
| 0.005796 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 246'6 | 3'6 | 243'0 | ... | ... | -0.976355 |
| 0.005664 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 256'6 | 3'6 | 253'0 | ... | ... | -0.976142 |
| 0.005542 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 266'6 | 3'6 | 263'0 | ... | ... | -0.975929 |
| 0.005426 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 276'6 | 3'6 | 273'0 | ... | ... | -0.975717 |
| 0.005319 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 286'6 | 3'6 | 283'0 | ... | ... | -0.975507 |
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.