Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.993267 | ... | ... | 179'2 | 5'4 | 184'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003634 |
| 0.993095 | ... | ... | 169'2 | 5'4 | 174'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003915 |
| 0.992926 | ... | ... | 159'2 | 5'4 | 164'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004222 |
| 0.992761 | ... | ... | 149'2 | 5'4 | 154'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004562 |
| 0.992599 | ... | ... | 139'2 | 5'4 | 144'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004938 |
| 0.992439 | ... | ... | 129'2 | 5'4 | 134'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005361 |
| 0.992282 | ... | ... | 119'2 | 5'4 | 124'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005838 |
| 0.992128 | ... | ... | 109'2 | 5'4 | 114'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006385 |
| 0.986943 | ... | ... | 99'2 | 5'5 | 104'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007017 |
| 0.986183 | ... | ... | 89'3 | 5'4 | 94'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007761 |
| 0.985294 | ... | ... | 79'3 | 5'4 | 84'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008651 |
| 0.984788 | ... | ... | 74'3 | 5'4 | 79'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009166 |
| 0.98423 | ... | ... | 69'3 | 5'4 | 74'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00974 |
| 0.983609 | ... | ... | 64'3 | 5'4 | 69'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010382 |
| 0.982913 | ... | ... | 59'3 | 5'4 | 64'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011108 |
| 0.982125 | ... | ... | 54'3 | 5'4 | 59'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011936 |
| 0.981219 | ... | ... | 49'3 | 5'4 | 54'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01289 |
| 0.980167 | ... | ... | 44'3 | 5'4 | 49'7 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.023562 |
| 0.961143 | ... | ... | 39'5 | 5'4 | 45'1 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034408 |
| 0.949897 | ... | ... | 34'7 | 5'3 | 40'2 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | -0.05359 |
| 0.923174 | ... | ... | 30'3 | 5'2 | 35'5 | 3200 | 0'7 | -0'2 | 1'1 | ... | ... | -0.073545 |
| 0.889873 | ... | ... | 26'0 | 5'1 | 31'1 | 3250 | 1'3 | -0'3 | 1'6 | ... | ... | -0.107417 |
| 0.85007 | ... | ... | 21'7 | 4'7 | 26'6 | 3300 | 2'0 | -0'5 | 2'5 | 2'0 | 2'0 | -0.147674 |
| 0.803313 | ... | ... | 18'1 | 4'3 | 22'4 | 3350 | 2'7 | -1'0 | 3'7 | ... | ... | -0.198727 |
| 0.742318 | ... | ... | 14'6 | 3'7 | 18'5 | 3400 | 3'7 | -1'5 | 5'4 | ... | ... | -0.25611 |
| 0.672743 | ... | ... | 11'5 | 3'3 | 15'0 | 3450 | 5'2 | -2'1 | 7'3 | ... | ... | -0.325915 |
| 0.593672 | ... | ... | 9'0 | 2'6 | 11'6 | 3500 | 7'0 | -2'6 | 9'6 | ... | ... | -0.405126 |
| 0.507691 | ... | ... | 6'6 | 2'1 | 8'7 | 3550 | 9'1 | -3'3 | 12'4 | ... | ... | -0.491148 |
| 0.419997 | ... | ... | 5'0 | 1'5 | 6'5 | 3600 | 11'7 | -3'7 | 15'6 | ... | ... | -0.578771 |
| 0.335067 | ... | ... | 3'4 | 1'2 | 4'6 | 3650 | 14'7 | -4'3 | 19'2 | ... | ... | -0.666294 |
| 0.25592 | ... | ... | 2'4 | 0'6 | 3'2 | 3700 | 18'4 | -4'5 | 23'1 | ... | ... | -0.742339 |
| 0.191896 | ... | ... | 1'5 | 0'5 | 2'2 | 3750 | 22'3 | -5'0 | 27'3 | ... | ... | -0.811344 |
| 0.138674 | ... | ... | 1'1 | 0'3 | 1'4 | 3800 | 26'5 | -5'1 | 31'6 | ... | ... | -0.865288 |
| 0.098707 | ... | ... | 0'6 | 0'2 | 1'0 | 3850 | 31'1 | -5'2 | 36'3 | ... | ... | -0.905781 |
| 0.066558 | ... | ... | 0'3 | 0'2 | 0'5 | 3900 | 35'7 | -5'2 | 41'1 | ... | ... | -0.929408 |
| 0.043036 | ... | ... | 0'2 | 0'1 | 0'3 | 3950 | 40'5 | -5'3 | 46'0 | ... | ... | -0.952083 |
| 0.029713 | ... | ... | 0'1 | 0'1 | 0'2 | 4000 | 45'4 | -5'3 | 50'7 | ... | ... | -0.964674 |
| 0.01639 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 50'3 | -5'4 | 55'7 | ... | ... | -0.976882 |
| 0.015341 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 55'3 | -5'4 | 60'7 | ... | ... | -0.977762 |
| 0.014446 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 60'3 | -5'4 | 65'7 | ... | ... | -0.978502 |
| 0.01367 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 65'3 | -5'4 | 70'7 | ... | ... | -0.979128 |
| 0.012992 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 70'3 | -5'4 | 75'7 | ... | ... | -0.979665 |
| 0.012393 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 75'3 | -5'4 | 80'7 | ... | ... | -0.98013 |
| 0.011861 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 80'3 | -5'4 | 85'7 | ... | ... | -0.980535 |
| 0.011384 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 85'3 | -5'4 | 90'7 | ... | ... | -0.980889 |
| 0.010953 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 90'3 | -5'4 | 95'7 | ... | ... | -0.981201 |
| 0.010563 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'3 | -5'3 | 100'6 | ... | ... | -0.981477 |
| 0.010207 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 100'3 | -5'3 | 105'6 | ... | ... | -0.981721 |
| 0.009881 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'3 | -5'3 | 110'6 | ... | ... | -0.981939 |
| 0.009582 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 110'2 | -5'4 | 115'6 | ... | ... | -0.989078 |
| 0.009305 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'2 | -5'4 | 120'6 | ... | ... | -0.989017 |
| 0.008812 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'2 | -5'4 | 130'6 | ... | ... | -0.988895 |
| 0.008383 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'2 | -5'4 | 140'6 | ... | ... | -0.988774 |
| 0.008009 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'2 | -5'4 | 150'6 | ... | ... | -0.988654 |
| 0.007676 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'2 | -5'4 | 160'6 | ... | ... | -0.988534 |
| 0.007381 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'2 | -5'4 | 170'6 | ... | ... | -0.988416 |
| 0.007115 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'2 | -5'4 | 180'6 | ... | ... | -0.988297 |
| 0.006875 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'2 | -5'4 | 190'6 | ... | ... | -0.98818 |
| 0.006658 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'2 | -5'4 | 200'6 | ... | ... | -0.988063 |
| 0.006459 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'2 | -5'4 | 210'6 | ... | ... | -0.987947 |
| 0.006277 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'2 | -5'4 | 220'6 | ... | ... | -0.987832 |
| 0.00611 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'2 | -5'4 | 230'6 | ... | ... | -0.987717 |
| 0.005955 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'2 | -5'4 | 240'6 | ... | ... | -0.987602 |
| 0.005812 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'2 | -5'4 | 250'6 | ... | ... | -0.987489 |
| 0.005679 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'2 | -5'4 | 260'6 | ... | ... | -0.987376 |
| 0.005555 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'2 | -5'4 | 270'6 | ... | ... | -0.987263 |
| 0.005439 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'2 | -5'4 | 280'6 | ... | ... | -0.987151 |
| 0.00533 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'2 | -5'4 | 290'6 | ... | ... | -0.98704 |
| 0.005228 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'2 | -5'4 | 300'6 | ... | ... | -0.986929 |
| 0.005132 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'2 | -5'4 | 310'6 | ... | ... | -0.986819 |
| 0.005041 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'2 | -5'4 | 320'6 | ... | ... | -0.986709 |
| 0.004956 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'2 | -5'4 | 330'6 | ... | ... | -0.9866 |
| 0.004875 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'2 | -5'4 | 340'6 | ... | ... | -0.986491 |
| 0.004798 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'2 | -5'4 | 350'6 | ... | ... | -0.986382 |
| 0.004725 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'2 | -5'4 | 360'6 | ... | ... | -0.986274 |
| 0.004656 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'2 | -5'4 | 370'6 | ... | ... | -0.986167 |
| 0.00459 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'2 | -5'4 | 380'6 | ... | ... | -0.98606 |
| 0.004527 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'2 | -5'4 | 390'6 | ... | ... | -0.985953 |
| 0.004467 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'2 | -5'4 | 400'6 | ... | ... | -0.985847 |
| 0.004409 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'2 | -5'4 | 410'6 | ... | ... | -0.985741 |
| 0.004355 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'2 | -5'4 | 420'6 | ... | ... | -0.985636 |
| 0.004302 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'2 | -5'4 | 430'6 | ... | ... | -0.985531 |
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.