Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.992122 | ... | ... | 218'2 | 4'6 | 223'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00291 |
| 0.991914 | ... | ... | 208'2 | 4'6 | 213'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003115 |
| 0.99171 | ... | ... | 198'2 | 4'6 | 203'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003335 |
| 0.991511 | ... | ... | 188'2 | 4'6 | 193'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003572 |
| 0.991315 | ... | ... | 178'2 | 4'6 | 183'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00383 |
| 0.991123 | ... | ... | 168'2 | 4'6 | 173'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004111 |
| 0.990934 | ... | ... | 158'2 | 4'6 | 163'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004419 |
| 0.990749 | ... | ... | 148'2 | 4'6 | 153'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004761 |
| 0.990566 | ... | ... | 138'2 | 4'6 | 143'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005141 |
| 0.990386 | ... | ... | 128'2 | 4'6 | 133'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005569 |
| 0.990296 | ... | ... | 123'2 | 4'6 | 128'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005803 |
| 0.990208 | ... | ... | 118'2 | 4'6 | 123'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006053 |
| 0.99012 | ... | ... | 113'2 | 4'6 | 118'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006322 |
| 0.990033 | ... | ... | 108'2 | 4'6 | 113'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00661 |
| 0.989947 | ... | ... | 103'2 | 4'6 | 108'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006921 |
| 0.989861 | ... | ... | 98'2 | 4'6 | 103'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007256 |
| 0.989775 | ... | ... | 93'2 | 4'6 | 98'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007621 |
| 0.98969 | ... | ... | 88'2 | 4'6 | 93'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008019 |
| 0.989606 | ... | ... | 83'2 | 4'6 | 88'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008455 |
| 0.989522 | ... | ... | 78'2 | 4'6 | 83'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008936 |
| 0.989438 | ... | ... | 73'2 | 4'6 | 78'0 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009468 |
| 0.982138 | ... | ... | 68'3 | 4'6 | 73'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010062 |
| 0.981504 | ... | ... | 63'3 | 4'6 | 68'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01073 |
| 0.98079 | ... | ... | 58'3 | 4'6 | 63'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011486 |
| 0.979978 | ... | ... | 53'2 | 4'7 | 58'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012354 |
| 0.979044 | ... | ... | 48'3 | 4'6 | 53'1 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013357 |
| 0.97795 | ... | ... | 43'4 | 4'5 | 48'1 | 3350 | 0'1 | -0'2 | 0'3 | ... | ... | -0.014536 |
| 0.96692 | ... | ... | 38'6 | 4'4 | 43'2 | 3400 | 0'2 | -0'2 | 0'4 | ... | ... | -0.026715 |
| 0.955074 | ... | ... | 34'1 | 4'2 | 38'3 | 3450 | 0'4 | -0'3 | 0'7 | ... | ... | -0.047952 |
| 0.926089 | ... | ... | 29'4 | 4'2 | 33'6 | 3500 | 0'6 | -0'5 | 1'3 | ... | ... | -0.069478 |
| 0.890285 | ... | ... | 25'2 | 4'0 | 29'2 | 3550 | 1'2 | -0'6 | 2'0 | ... | ... | -0.106126 |
| 0.847547 | ... | ... | 21'2 | 3'5 | 24'7 | 3600 | 1'7 | -1'1 | 3'0 | ... | ... | -0.149508 |
| 0.788991 | ... | ... | 17'4 | 3'3 | 20'7 | 3650 | 2'7 | -1'3 | 4'2 | ... | ... | -0.208639 |
| 0.719364 | ... | ... | 14'2 | 3'0 | 17'2 | 3700 | 4'2 | -1'6 | 6'0 | ... | ... | -0.278694 |
| 0.642461 | ... | ... | 11'4 | 2'4 | 14'0 | 3750 | 6'0 | -2'2 | 8'2 | ... | ... | -0.355873 |
| 0.560858 | ... | ... | 9'1 | 2'1 | 11'2 | 3800 | 8'2 | -2'5 | 10'7 | ... | ... | -0.437613 |
| 0.480395 | ... | ... | 7'1 | 1'7 | 9'0 | 3850 | 11'0 | -2'7 | 13'7 | ... | ... | -0.518079 |
| 0.404972 | ... | ... | 5'6 | 1'3 | 7'1 | 3900 | 14'1 | -3'2 | 17'3 | ... | ... | -0.593388 |
| 0.339444 | ... | ... | 4'4 | 1'2 | 5'6 | 3950 | 17'5 | -3'5 | 21'2 | ... | ... | -0.661011 |
| 0.282637 | ... | ... | 3'5 | 1'0 | 4'5 | 4000 | 21'5 | -3'6 | 25'3 | ... | ... | -0.715244 |
| 0.235135 | ... | ... | 3'0 | 0'6 | 3'6 | 4050 | 25'6 | -4'0 | 29'6 | ... | ... | -0.762419 |
| 0.197789 | ... | ... | 2'4 | 0'5 | 3'1 | 4100 | 30'1 | -4'1 | 34'2 | ... | ... | -0.79942 |
| 0.167114 | ... | ... | 2'1 | 0'4 | 2'5 | 4150 | 34'5 | -4'2 | 38'7 | ... | ... | -0.829731 |
| 0.14291 | ... | ... | 1'7 | 0'3 | 2'2 | 4200 | 39'2 | -4'2 | 43'4 | ... | ... | -0.853574 |
| 0.125067 | ... | ... | 1'5 | 0'3 | 2'0 | 4250 | 43'7 | -4'4 | 48'3 | ... | ... | -0.875716 |
| 0.108702 | ... | ... | 1'4 | 0'2 | 1'6 | 4300 | 48'6 | -4'3 | 53'1 | ... | ... | -0.887103 |
| 0.098253 | ... | ... | 1'3 | 0'2 | 1'5 | 4350 | 53'4 | -4'4 | 58'0 | ... | ... | -0.90201 |
| 0.088753 | ... | ... | 1'2 | 0'2 | 1'4 | 4400 | 58'3 | -4'4 | 62'7 | ... | ... | -0.911219 |
| 0.08001 | ... | ... | 1'1 | 0'2 | 1'3 | 4450 | 63'2 | -4'5 | 67'7 | ... | ... | -0.919676 |
| 0.071872 | ... | ... | 1'1 | 0'1 | 1'2 | 4500 | 68'1 | -4'5 | 72'6 | ... | ... | -0.927529 |
| 0.06177 | ... | ... | 1'0 | 0'1 | 1'1 | 4600 | 78'0 | -4'5 | 82'5 | ... | ... | -0.937039 |
| 0.053023 | ... | ... | 0'7 | 0'1 | 1'0 | 4700 | 87'7 | -4'5 | 92'4 | ... | ... | -0.945219 |
| 0.045256 | ... | ... | 0'6 | 0'1 | 0'7 | 4800 | 97'6 | -4'5 | 102'3 | ... | ... | -0.952432 |
| 0.038206 | ... | ... | 0'6 | 0'0 | 0'6 | 4900 | 107'5 | -4'6 | 112'3 | ... | ... | -0.958925 |
| 0.031677 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 117'4 | -4'6 | 122'2 | ... | ... | -0.964881 |
| 0.025509 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 127'3 | -4'6 | 132'1 | ... | ... | -0.97044 |
| 0.019556 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 137'2 | -4'6 | 142'0 | ... | ... | -0.975721 |
| 0.018732 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 147'2 | -4'6 | 152'0 | ... | ... | -0.976116 |
| 0.013102 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 157'1 | -4'6 | 161'7 | ... | ... | -0.980955 |
| 0.012614 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 167'1 | -4'6 | 171'7 | ... | ... | -0.981047 |
| 0.012174 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 177'1 | -4'6 | 181'7 | ... | ... | -0.981115 |
| 0.006733 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 187'0 | -4'6 | 191'6 | ... | ... | -0.985497 |
| 0.006519 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 197'0 | -4'6 | 201'6 | ... | ... | -0.985362 |
| 0.006323 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 207'0 | -4'6 | 211'6 | ... | ... | -0.985227 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 217'0 | -4'6 | 221'6 | ... | ... | -0.985093 |
| 0.005978 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 227'0 | -4'6 | 231'6 | ... | ... | -0.98496 |
| 0.005825 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 237'0 | -4'6 | 241'6 | ... | ... | -0.984828 |
| 0.005683 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 247'0 | -4'6 | 251'6 | ... | ... | -0.984696 |
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.