Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.99363 | ... | ... | 171'6 | -5'3 | 166'3 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003858 |
| 0.993233 | ... | ... | 161'6 | -5'3 | 156'3 | 1500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004202 |
| 0.992806 | ... | ... | 151'6 | -5'3 | 146'3 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004583 |
| 0.99234 | ... | ... | 141'7 | -5'4 | 136'3 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005007 |
| 0.991827 | ... | ... | 131'7 | -5'4 | 126'3 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005485 |
| 0.991254 | ... | ... | 121'7 | -5'4 | 116'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006029 |
| 0.990605 | ... | ... | 111'7 | -5'4 | 106'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006656 |
| 0.989858 | ... | ... | 101'7 | -5'4 | 96'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00739 |
| 0.989437 | ... | ... | 96'7 | -5'4 | 91'3 | 2150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007807 |
| 0.988979 | ... | ... | 91'7 | -5'4 | 86'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008264 |
| 0.988477 | ... | ... | 86'7 | -5'4 | 81'3 | 2250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008768 |
| 0.987923 | ... | ... | 81'7 | -5'4 | 76'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009328 |
| 0.987305 | ... | ... | 76'7 | -5'4 | 71'3 | 2350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009952 |
| 0.986614 | ... | ... | 71'7 | -5'4 | 66'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010656 |
| 0.98583 | ... | ... | 66'7 | -5'4 | 61'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011456 |
| 0.984933 | ... | ... | 61'7 | -5'4 | 56'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012375 |
| 0.983892 | ... | ... | 56'7 | -5'4 | 51'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013443 |
| 0.982666 | ... | ... | 51'7 | -5'4 | 46'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014702 |
| 0.981194 | ... | ... | 46'7 | -5'4 | 41'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016216 |
| 0.979387 | ... | ... | 41'7 | -5'4 | 36'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018074 |
| 0.977107 | ... | ... | 36'7 | -5'4 | 31'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020419 |
| 0.995307 | ... | ... | 31'7 | -5'5 | 26'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02349 |
| 0.952762 | ... | ... | 26'7 | -5'3 | 21'4 | 2850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.04534 |
| 0.912441 | ... | ... | 22'0 | -5'2 | 16'6 | 2900 | 0'4 | 0'2 | 0'2 | ... | ... | -0.086136 |
| 0.820896 | ... | ... | 17'3 | -4'7 | 12'4 | 2950 | 1'2 | 0'5 | 0'5 | ... | ... | -0.178176 |
| 0.697098 | 12'0 | 12'0 | 13'2 | -4'4 | 8'6 | 3000 | 2'4 | 1'0 | 1'4 | ... | ... | -0.302257 |
| 0.545524 | ... | ... | 9'6 | -3'6 | 6'0 | 3050 | 4'6 | 1'6 | 3'0 | ... | ... | -0.453951 |
| 0.404878 | ... | ... | 7'0 | -3'0 | 4'0 | 3100 | 7'6 | 2'4 | 5'2 | ... | ... | -0.594559 |
| 0.283786 | ... | ... | 4'6 | -2'2 | 2'4 | 3150 | 11'2 | 3'2 | 8'0 | ... | ... | -0.715497 |
| 0.188457 | ... | ... | 3'1 | -1'5 | 1'4 | 3200 | 15'1 | 3'6 | 11'3 | ... | ... | -0.818647 |
| 0.109283 | ... | ... | 1'7 | -1'1 | 0'6 | 3250 | 19'4 | 4'3 | 15'1 | ... | ... | -0.889335 |
| 0.060791 | ... | ... | 1'1 | -0'6 | 0'3 | 3300 | 24'1 | 4'6 | 19'3 | ... | ... | -0.937336 |
| 0.040536 | ... | ... | 0'5 | -0'3 | 0'2 | 3350 | 28'7 | 5'0 | 23'7 | ... | ... | -0.972896 |
| 0.021847 | ... | ... | 0'3 | -0'2 | 0'1 | 3400 | 33'7 | 5'3 | 28'4 | ... | ... | -0.975351 |
| 0.019847 | ... | ... | 0'1 | 0'0 | 0'1 | 3450 | 38'7 | 5'4 | 33'3 | ... | ... | -0.97724 |
| 0.018246 | ... | ... | 0'1 | 0'0 | 0'1 | 3500 | 43'7 | 5'4 | 38'3 | ... | ... | -0.978738 |
| 0.016932 | ... | ... | 0'1 | 0'0 | 0'1 | 3550 | 48'7 | 5'4 | 43'3 | ... | ... | -0.979959 |
| 0.015831 | ... | ... | 0'1 | 0'0 | 0'1 | 3600 | 53'7 | 5'4 | 48'3 | ... | ... | -0.98097 |
| 0.014896 | ... | ... | 0'1 | 0'0 | 0'1 | 3650 | 58'7 | 5'4 | 53'3 | ... | ... | -0.981823 |
| 0.014089 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 63'7 | 5'4 | 58'3 | ... | ... | -0.982551 |
| 0.013386 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 68'7 | 5'4 | 63'3 | ... | ... | -0.983179 |
| 0.012767 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 73'7 | 5'4 | 68'3 | ... | ... | -0.983726 |
| 0.012217 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 78'7 | 5'4 | 73'3 | ... | ... | -0.984207 |
| 0.011726 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 83'7 | 5'4 | 78'3 | ... | ... | -0.984632 |
| 0.010883 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 93'7 | 5'4 | 88'3 | ... | ... | -0.985348 |
| 0.010185 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 103'7 | 5'4 | 98'3 | ... | ... | -0.985926 |
| 0.009597 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 113'7 | 5'4 | 108'3 | ... | ... | -0.9864 |
| 0.009094 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 123'7 | 5'4 | 118'3 | ... | ... | -0.986795 |
| 0.008658 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 133'7 | 5'4 | 128'3 | ... | ... | -0.987125 |
| 0.008277 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 143'7 | 5'4 | 138'3 | ... | ... | -0.987406 |
| 0.00794 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 153'7 | 5'5 | 148'2 | ... | ... | -0.987644 |
| 0.00764 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 163'7 | 5'5 | 158'2 | ... | ... | -0.987848 |
| 0.007371 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 173'6 | 5'4 | 168'2 | ... | ... | -0.993805 |
| 0.007128 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 183'6 | 5'4 | 178'2 | ... | ... | -0.993736 |
| 0.006908 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 193'6 | 5'4 | 188'2 | ... | ... | -0.993667 |
| 0.006707 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 203'6 | 5'4 | 198'2 | ... | ... | -0.993599 |
| 0.006524 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 213'6 | 5'4 | 208'2 | ... | ... | -0.993531 |
| 0.006355 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 223'6 | 5'4 | 218'2 | ... | ... | -0.993464 |
| 0.006198 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 233'6 | 5'4 | 228'2 | ... | ... | -0.993397 |
| 0.006054 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 243'6 | 5'4 | 238'2 | ... | ... | -0.99333 |
| 0.00592 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 253'6 | 5'4 | 248'2 | ... | ... | -0.993264 |
| 0.005794 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 263'6 | 5'4 | 258'2 | ... | ... | -0.993198 |
| 0.005677 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 273'6 | 5'4 | 268'2 | ... | ... | -0.993132 |
| 0.005567 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 283'6 | 5'4 | 278'2 | ... | ... | -0.993067 |
| 0.005465 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 293'6 | 5'4 | 288'2 | ... | ... | -0.993002 |
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.