Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.982466 | ... | ... | 207'2 | -1'0 | 206'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003169 |
| 0.981998 | ... | ... | 197'2 | -1'0 | 196'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003403 |
| 0.98154 | ... | ... | 187'2 | -1'0 | 186'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003656 |
| 0.981092 | ... | ... | 177'2 | -1'0 | 176'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003931 |
| 0.980653 | ... | ... | 167'2 | -1'0 | 166'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004233 |
| 0.980221 | ... | ... | 157'2 | -1'0 | 156'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004565 |
| 0.979797 | ... | ... | 147'2 | -1'0 | 146'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004934 |
| 0.97938 | ... | ... | 137'2 | -1'0 | 136'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005347 |
| 0.97897 | ... | ... | 127'2 | -1'0 | 126'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005813 |
| 0.978565 | ... | ... | 117'2 | -1'0 | 116'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006347 |
| 0.978167 | ... | ... | 107'2 | -1'0 | 106'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006963 |
| 0.977969 | ... | ... | 102'2 | -1'0 | 101'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007309 |
| 0.977773 | ... | ... | 97'2 | -1'0 | 96'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007686 |
| 0.977579 | ... | ... | 92'2 | -1'0 | 91'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008098 |
| 0.977385 | ... | ... | 87'2 | -1'0 | 86'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008549 |
| 0.977193 | ... | ... | 82'2 | -1'0 | 81'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009047 |
| 0.977002 | ... | ... | 77'2 | -1'0 | 76'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009601 |
| 0.970952 | ... | ... | 72'3 | -1'0 | 71'3 | 2950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01736 |
| 0.970281 | ... | ... | 67'3 | -1'0 | 66'3 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.024958 |
| 0.957855 | ... | ... | 62'5 | -1'0 | 61'5 | 3050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.032777 |
| 0.945387 | ... | ... | 57'7 | -1'0 | 56'7 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.046499 |
| 0.927797 | ... | ... | 53'2 | -1'0 | 52'2 | 3150 | 1'1 | 0'0 | 1'1 | ... | ... | -0.065253 |
| 0.905716 | ... | ... | 48'6 | -1'0 | 47'6 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.08832 |
| 0.879618 | ... | ... | 44'3 | -1'0 | 43'3 | 3250 | 2'2 | 0'0 | 2'2 | ... | ... | -0.115225 |
| 0.846755 | ... | ... | 40'2 | -1'0 | 39'2 | 3300 | 3'1 | 0'0 | 3'1 | ... | ... | -0.148746 |
| 0.811203 | ... | ... | 36'2 | -1'0 | 35'2 | 3350 | 4'1 | 0'0 | 4'1 | ... | ... | -0.184781 |
| 0.770805 | ... | ... | 32'4 | -1'0 | 31'4 | 3400 | 5'3 | 0'0 | 5'3 | ... | ... | -0.225512 |
| 0.726717 | ... | ... | 29'0 | -1'0 | 28'0 | 3450 | 6'7 | 0'1 | 6'6 | ... | ... | -0.269784 |
| 0.679944 | ... | ... | 25'5 | -0'7 | 24'6 | 3500 | 8'5 | 0'1 | 8'4 | ... | ... | -0.316601 |
| 0.630648 | ... | ... | 22'5 | -0'6 | 21'7 | 3550 | 10'5 | 0'1 | 10'4 | ... | ... | -0.365081 |
| 0.581513 | ... | ... | 19'7 | -0'6 | 19'1 | 3600 | 12'7 | 0'2 | 12'5 | ... | ... | -0.414413 |
| 0.532169 | ... | ... | 17'3 | -0'6 | 16'5 | 3650 | 15'3 | 0'2 | 15'1 | ... | ... | -0.463824 |
| 0.483391 | ... | ... | 15'1 | -0'6 | 14'3 | 3700 | 18'1 | 0'2 | 17'7 | ... | ... | -0.512545 |
| 0.435964 | ... | ... | 13'1 | -0'6 | 12'3 | 3750 | 21'1 | 0'3 | 20'6 | ... | ... | -0.559796 |
| 0.390704 | ... | ... | 11'2 | -0'5 | 10'5 | 3800 | 24'3 | 0'3 | 24'0 | ... | ... | -0.60477 |
| 0.348459 | ... | ... | 9'5 | -0'4 | 9'1 | 3850 | 27'6 | 0'3 | 27'3 | ... | ... | -0.648134 |
| 0.308279 | ... | ... | 8'2 | -0'4 | 7'6 | 3900 | 31'3 | 0'3 | 31'0 | ... | ... | -0.68815 |
| 0.27229 | ... | ... | 7'0 | -0'3 | 6'5 | 3950 | 35'2 | 0'4 | 34'6 | ... | ... | -0.723867 |
| 0.239025 | ... | ... | 6'0 | -0'3 | 5'5 | 4000 | 39'2 | 0'5 | 38'5 | ... | ... | -0.756765 |
| 0.208619 | ... | ... | 5'1 | -0'3 | 4'6 | 4050 | 43'3 | 0'5 | 42'6 | ... | ... | -0.786712 |
| 0.181281 | ... | ... | 4'2 | -0'2 | 4'0 | 4100 | 47'5 | 0'6 | 46'7 | ... | ... | -0.813507 |
| 0.157276 | ... | ... | 3'5 | -0'2 | 3'3 | 4150 | 51'7 | 0'5 | 51'2 | ... | ... | -0.840139 |
| 0.133397 | ... | ... | 3'0 | -0'2 | 2'6 | 4200 | 56'3 | 0'6 | 55'5 | ... | ... | -0.860037 |
| 0.116818 | ... | ... | 2'5 | -0'2 | 2'3 | 4250 | 60'7 | 0'6 | 60'1 | ... | ... | -0.879606 |
| 0.100625 | ... | ... | 2'1 | -0'1 | 2'0 | 4300 | 65'4 | 0'6 | 64'6 | ... | ... | -0.895187 |
| 0.084555 | ... | ... | 1'7 | -0'2 | 1'5 | 4350 | 70'1 | 0'6 | 69'3 | ... | ... | -0.910567 |
| 0.072821 | ... | ... | 1'4 | -0'1 | 1'3 | 4400 | 74'7 | 0'7 | 74'0 | ... | ... | -0.92156 |
| 0.061226 | ... | ... | 1'2 | -0'1 | 1'1 | 4450 | 79'5 | 0'7 | 78'6 | ... | ... | -0.932333 |
| 0.054456 | ... | ... | 1'1 | -0'1 | 1'0 | 4500 | 84'4 | 0'7 | 83'5 | ... | ... | -0.938323 |
| 0.042924 | ... | ... | 0'7 | -0'1 | 0'6 | 4550 | 89'2 | 0'7 | 88'3 | ... | ... | -0.94882 |
| 0.036394 | ... | ... | 0'6 | -0'1 | 0'5 | 4600 | 94'1 | 0'7 | 93'2 | ... | ... | -0.95441 |
| 0.02991 | ... | ... | 0'5 | -0'1 | 0'4 | 4650 | 99'1 | 1'0 | 98'1 | ... | ... | -0.954898 |
| 0.029017 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 104'0 | 1'0 | 103'0 | ... | ... | -0.960118 |
| 0.022692 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 108'7 | 0'7 | 108'0 | ... | ... | -0.965264 |
| 0.016146 | ... | ... | 0'3 | -0'1 | 0'2 | 4800 | 113'7 | 1'0 | 112'7 | ... | ... | -0.965293 |
| 0.015709 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 118'6 | 0'7 | 117'7 | ... | ... | -0.970228 |
| 0.015305 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 123'6 | 1'0 | 122'6 | ... | ... | -0.970068 |
| 0.008397 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 133'6 | 1'0 | 132'6 | ... | ... | -0.969748 |
| 0.008015 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 143'6 | 1'0 | 142'6 | ... | ... | -0.969431 |
| 0.007677 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 153'6 | 1'0 | 152'6 | ... | ... | -0.969116 |
| 0.007376 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 163'6 | 1'0 | 162'6 | ... | ... | -0.968803 |
| 0.007106 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 173'6 | 1'0 | 172'6 | ... | ... | -0.968491 |
| 0.006863 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 183'6 | 1'0 | 182'6 | ... | ... | -0.968182 |
| 0.006642 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 193'6 | 1'0 | 192'6 | ... | ... | -0.967874 |
| 0.006441 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 203'6 | 1'0 | 202'6 | ... | ... | -0.967568 |
| 0.006256 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 213'6 | 1'0 | 212'6 | ... | ... | -0.967263 |
| 0.006087 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 223'6 | 1'0 | 222'6 | ... | ... | -0.96696 |
| 0.005931 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 233'6 | 1'0 | 232'6 | ... | ... | -0.966659 |
| 0.005786 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 243'6 | 1'0 | 242'6 | ... | ... | -0.966359 |
| 0.005651 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 253'6 | 1'0 | 252'6 | ... | ... | -0.96606 |
| 0.005526 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 263'6 | 1'0 | 262'6 | ... | ... | -0.965764 |
| 0.005409 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 273'6 | 1'0 | 272'6 | ... | ... | -0.965468 |
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.