Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.91713 | ... | ... | ... | ... | 506'2 | 5000 | 0'1 | ... | ... | ... | ... | -0.001619 |
| 0.915673 | ... | ... | 482'0 | 4'2 | 486'2 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003013 |
| 0.914237 | ... | ... | 462'0 | 4'2 | 466'2 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003179 |
| 0.912821 | ... | ... | 442'0 | 4'2 | 446'2 | 5600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004648 |
| 0.911424 | ... | ... | 422'0 | 4'2 | 426'2 | 5800 | 0'3 | -0'1 | 0'4 | ... | ... | -0.004912 |
| 0.910044 | ... | ... | 402'0 | 4'2 | 406'2 | 6000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.006522 |
| 0.908681 | ... | ... | 382'0 | 4'2 | 386'2 | 6200 | 0'5 | -0'1 | 0'6 | ... | ... | -0.008219 |
| 0.907334 | ... | ... | 362'0 | 4'2 | 366'2 | 6400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010029 |
| 0.906002 | ... | ... | 342'0 | 4'2 | 346'2 | 6600 | 0'7 | -0'1 | 1'0 | ... | ... | -0.011977 |
| 0.904684 | ... | ... | 322'0 | 4'2 | 326'2 | 6800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015388 |
| 0.90338 | ... | ... | 302'0 | 4'2 | 306'2 | 7000 | 1'3 | -0'1 | 1'4 | ... | ... | -0.019016 |
| 0.90209 | ... | ... | 282'0 | 4'2 | 286'2 | 7200 | 1'6 | -0'1 | 1'7 | ... | ... | -0.024181 |
| 0.900811 | ... | ... | 262'1 | 4'1 | 266'2 | 7400 | 2'1 | -0'3 | 2'4 | ... | ... | -0.0297 |
| 0.898075 | ... | ... | 242'4 | 4'0 | 246'4 | 7600 | 2'7 | -0'3 | 3'2 | ... | ... | -0.039261 |
| 0.891951 | ... | ... | 223'3 | 3'7 | 227'2 | 7800 | 3'6 | -0'4 | 4'2 | ... | ... | -0.050415 |
| 0.882673 | ... | ... | 204'6 | 3'5 | 208'3 | 8000 | 5'0 | -0'6 | 5'6 | ... | ... | -0.065375 |
| 0.868371 | ... | ... | 186'5 | 3'4 | 190'1 | 8200 | 6'6 | -0'7 | 7'5 | ... | ... | -0.084875 |
| 0.848981 | ... | ... | 169'2 | 3'2 | 172'4 | 8400 | 9'1 | -1'0 | 10'1 | 9'2 | 9'2 | -0.109345 |
| 0.824012 | ... | ... | 152'5 | 3'0 | 155'5 | 8600 | 12'1 | -1'2 | 13'3 | ... | ... | -0.138199 |
| 0.792807 | ... | ... | 137'0 | 2'6 | 139'6 | 8800 | 16'0 | -1'3 | 17'3 | ... | ... | -0.172202 |
| 0.756421 | ... | ... | 122'2 | 2'5 | 124'7 | 9000 | 20'7 | -1'4 | 22'3 | ... | ... | -0.210895 |
| 0.715549 | ... | ... | 108'5 | 2'4 | 111'1 | 9200 | 26'5 | -1'6 | 28'3 | ... | ... | -0.252767 |
| 0.671744 | ... | ... | 96'1 | 2'2 | 98'3 | 9400 | 33'4 | -2'0 | 35'4 | ... | ... | -0.297682 |
| 0.625909 | ... | ... | 84'5 | 2'0 | 86'5 | 9600 | 41'3 | -2'2 | 43'5 | ... | ... | -0.344258 |
| 0.578831 | ... | ... | 74'2 | 1'6 | 76'0 | 9800 | 50'3 | -2'3 | 52'6 | ... | ... | -0.391728 |
| 0.531579 | ... | ... | 64'7 | 1'4 | 66'3 | 10000 | 60'2 | -2'5 | 62'7 | ... | ... | -0.439068 |
| 0.48496 | ... | ... | 56'3 | 1'3 | 57'6 | 10200 | 71'1 | -2'7 | 74'0 | ... | ... | -0.485643 |
| 0.439579 | ... | ... | 48'7 | 1'1 | 50'0 | 10400 | 83'0 | -3'0 | 86'0 | ... | ... | -0.530641 |
| 0.396323 | ... | ... | 42'2 | 1'0 | 43'2 | 10600 | 95'6 | -3'2 | 99'0 | ... | ... | -0.573527 |
| 0.355314 | ... | ... | 36'3 | 0'7 | 37'2 | 10800 | 109'3 | -3'3 | 112'6 | ... | ... | -0.613686 |
| 0.316989 | ... | ... | 31'3 | 0'5 | 32'0 | 11000 | 123'7 | -3'3 | 127'2 | ... | ... | -0.650465 |
| 0.281848 | ... | ... | 27'0 | 0'4 | 27'4 | 11200 | 138'7 | -3'5 | 142'4 | ... | ... | -0.684736 |
| 0.249834 | ... | ... | 23'2 | 0'3 | 23'5 | 11400 | 154'6 | -3'5 | 158'3 | ... | ... | -0.71466 |
| 0.221327 | 20'0 | 20'0 | 20'0 | 0'3 | 20'3 | 11600 | 171'1 | -3'6 | 174'7 | ... | ... | -0.741451 |
| 0.195284 | ... | ... | 17'2 | 0'2 | 17'4 | 11800 | 188'0 | -3'6 | 191'6 | ... | ... | -0.764934 |
| 0.172578 | ... | ... | 14'7 | 0'2 | 15'1 | 12000 | 205'3 | -3'7 | 209'2 | ... | ... | -0.784921 |
| 0.152667 | ... | ... | 12'7 | 0'2 | 13'1 | 12200 | 223'1 | -3'7 | 227'0 | ... | ... | -0.801989 |
| 0.13482 | ... | ... | 11'2 | 0'1 | 11'3 | 12400 | 241'1 | -4'0 | 245'1 | ... | ... | -0.816861 |
| 0.119999 | ... | ... | 9'6 | 0'2 | 10'0 | 12600 | 259'5 | -4'0 | 263'5 | ... | ... | -0.827971 |
| 0.106459 | ... | ... | 8'4 | 0'2 | 8'6 | 12800 | 278'2 | -4'0 | 282'2 | ... | ... | -0.837682 |
| 0.094155 | ... | ... | 7'4 | 0'1 | 7'5 | 13000 | 297'1 | -4'1 | 301'2 | ... | ... | -0.845269 |
| 0.084101 | ... | ... | 6'5 | 0'1 | 6'6 | 13200 | 316'2 | -4'1 | 320'3 | ... | ... | -0.850802 |
| 0.075324 | ... | ... | 5'7 | 0'1 | 6'0 | 13400 | 335'4 | -4'1 | 339'5 | ... | ... | -0.855164 |
| 0.066739 | ... | ... | 5'2 | 0'0 | 5'2 | 13600 | 354'7 | -4'1 | 359'0 | ... | ... | -0.858434 |
| 0.059393 | ... | ... | 4'5 | 0'0 | 4'5 | 13800 | 374'3 | -4'2 | 378'5 | ... | ... | -0.860689 |
| 0.05331 | ... | ... | 4'1 | 0'0 | 4'1 | 14000 | 394'1 | -4'1 | 398'2 | ... | ... | -0.86127 |
| 0.048513 | ... | ... | 3'6 | 0'0 | 3'6 | 14200 | 413'7 | -4'2 | 418'1 | ... | ... | -0.861746 |
| 0.043843 | ... | ... | 3'3 | 0'0 | 3'3 | 14400 | 433'6 | -4'2 | 438'0 | ... | ... | -0.861439 |
| 0.03927 | ... | ... | 3'0 | 0'0 | 3'0 | 14600 | 453'6 | -4'2 | 458'0 | ... | ... | -0.860422 |
| 0.035983 | ... | ... | 2'6 | 0'0 | 2'6 | 14800 | 473'6 | -4'2 | 478'0 | ... | ... | -0.859409 |
| 0.03278 | ... | ... | 2'3 | 0'1 | 2'4 | 15000 | 493'6 | -4'2 | 498'0 | ... | ... | -0.858401 |
| 0.029643 | ... | ... | 2'2 | 0'0 | 2'2 | 15200 | 513'6 | -4'2 | 518'0 | ... | ... | -0.857396 |
| 0.026557 | ... | ... | 2'0 | 0'0 | 2'0 | 15400 | 533'6 | -4'2 | 538'0 | ... | ... | -0.856396 |
| 0.02478 | ... | ... | 1'7 | 0'0 | 1'7 | 15600 | 553'6 | -4'2 | 558'0 | ... | ... | -0.8554 |
| 0.023053 | ... | ... | 1'5 | 0'1 | 1'6 | 15800 | 573'6 | -4'2 | 578'0 | ... | ... | -0.854408 |
| 0.02137 | ... | ... | 1'4 | 0'1 | 1'5 | 16000 | 593'6 | -4'2 | 598'0 | ... | ... | -0.853419 |
| 0.019724 | ... | ... | 1'3 | 0'1 | 1'4 | 16200 | 613'6 | -4'2 | 618'0 | ... | ... | -0.852435 |
| 0.018112 | ... | ... | 1'2 | 0'1 | 1'3 | 16400 | 633'6 | -4'2 | 638'0 | ... | ... | -0.851454 |
| 0.016526 | ... | ... | 1'1 | 0'1 | 1'2 | 16600 | 653'6 | -4'2 | 658'0 | ... | ... | -0.850477 |
| 0.01496 | ... | ... | 1'1 | 0'0 | 1'1 | 16800 | 673'6 | -4'2 | 678'0 | ... | ... | -0.849503 |
| 0.014723 | ... | ... | 1'0 | 0'1 | 1'1 | 17000 | 693'6 | -4'2 | 698'0 | ... | ... | -0.848534 |
| 0.009894 | ... | ... | 0'6 | 0'0 | 0'6 | 18000 | 793'6 | -4'2 | 798'0 | ... | ... | -0.843736 |
| 0.006666 | ... | ... | 0'5 | -0'1 | 0'4 | 19000 | 893'6 | -4'2 | 898'0 | ... | ... | -0.839018 |
| 0.004964 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 20000 | 993'6 | -4'2 | 998'0 | ... | ... | -0.834376 |
| 0.004719 | ... | ... | 0'3 | 0'0 | 0'3 | 21000 | 1093'6 | -4'2 | 1098'0 | ... | ... | -0.829803 |
| 0.003209 | ... | ... | 0'2 | 0'0 | 0'2 | 22000 | 1193'6 | -4'2 | 1198'0 | ... | ... | -0.825295 |
| 0.001705 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1293'6 | -4'2 | 1298'0 | ... | ... | -0.820847 |
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.