Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.974573 | ... | ... | 168'4 | 6'4 | 175'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004665 |
| 0.974881 | ... | ... | 163'4 | 6'4 | 170'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004804 |
| 0.975225 | ... | ... | 158'4 | 6'4 | 165'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00495 |
| 0.975611 | ... | ... | 153'4 | 6'4 | 160'0 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005105 |
| 0.976042 | ... | ... | 148'4 | 6'4 | 155'0 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009119 |
| 0.976525 | ... | ... | 143'4 | 6'4 | 150'0 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.009411 |
| 0.977067 | ... | ... | 138'4 | 6'4 | 145'0 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.013281 |
| 0.977676 | ... | ... | 133'5 | 6'3 | 140'0 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.013722 |
| 0.974872 | ... | ... | 128'5 | 6'4 | 135'1 | 4750 | 0'4 | -0'1 | 0'5 | ... | ... | -0.017622 |
| 0.975416 | ... | ... | 123'6 | 6'3 | 130'1 | 4800 | 0'5 | -0'1 | 0'6 | ... | ... | -0.021503 |
| 0.972421 | ... | ... | 118'7 | 6'3 | 125'2 | 4850 | 0'6 | -0'1 | 0'7 | ... | ... | -0.025421 |
| 0.969348 | ... | ... | 114'0 | 6'3 | 120'3 | 4900 | 0'7 | -0'1 | 1'0 | ... | ... | -0.029414 |
| 0.966172 | ... | ... | 109'1 | 6'3 | 115'4 | 4950 | 1'0 | -0'2 | 1'2 | ... | ... | -0.033516 |
| 0.962869 | ... | ... | 104'3 | 6'2 | 110'5 | 5000 | 1'1 | -0'2 | 1'3 | ... | ... | -0.037756 |
| 0.95616 | ... | ... | 99'5 | 6'2 | 105'7 | 5050 | 1'3 | -0'2 | 1'5 | ... | ... | -0.044991 |
| 0.949411 | ... | ... | 95'0 | 6'1 | 101'1 | 5100 | 1'5 | -0'3 | 2'0 | ... | ... | -0.052301 |
| 0.942535 | ... | ... | 90'3 | 6'0 | 96'3 | 5150 | 1'7 | -0'4 | 2'3 | ... | ... | -0.059763 |
| 0.932638 | ... | ... | 85'6 | 6'0 | 91'6 | 5200 | 2'2 | -0'4 | 2'6 | ... | ... | -0.069929 |
| 0.922665 | ... | ... | 81'2 | 5'7 | 87'1 | 5250 | 2'5 | -0'5 | 3'2 | ... | ... | -0.080217 |
| 0.90755 | ... | ... | 76'7 | 5'7 | 82'6 | 5300 | 3'2 | -0'5 | 3'7 | ... | ... | -0.095133 |
| 0.892662 | ... | ... | 72'5 | 5'6 | 78'3 | 5350 | 3'6 | -0'7 | 4'5 | ... | ... | -0.107908 |
| 0.875686 | ... | ... | 68'4 | 5'5 | 74'1 | 5400 | 4'4 | -0'7 | 5'3 | ... | ... | -0.124802 |
| 0.858756 | ... | ... | 64'4 | 5'3 | 69'7 | 5450 | 5'3 | -1'0 | 6'3 | ... | ... | -0.143408 |
| 0.838178 | ... | ... | 60'5 | 5'2 | 65'7 | 5500 | 6'2 | -1'2 | 7'4 | ... | ... | -0.161955 |
| 0.816217 | ... | ... | 56'7 | 5'1 | 62'0 | 5550 | 7'3 | -1'2 | 8'5 | ... | ... | -0.183528 |
| 0.793047 | ... | ... | 53'2 | 5'0 | 58'2 | 5600 | 8'5 | -1'3 | 10'0 | ... | ... | -0.206238 |
| 0.768821 | ... | ... | 49'7 | 4'6 | 54'5 | 5650 | 9'7 | -1'6 | 11'5 | ... | ... | -0.228833 |
| 0.743677 | ... | ... | 46'4 | 4'5 | 51'1 | 5700 | 11'4 | -1'6 | 13'2 | ... | ... | -0.254489 |
| 0.716865 | ... | ... | 43'3 | 4'4 | 47'7 | 5750 | 13'1 | -2'0 | 15'1 | ... | ... | -0.279777 |
| 0.689668 | ... | ... | 40'4 | 4'2 | 44'6 | 5800 | 14'7 | -2'2 | 17'1 | ... | ... | -0.305686 |
| 0.662746 | ... | ... | 37'5 | 4'0 | 41'5 | 5850 | 16'7 | -2'3 | 19'2 | ... | ... | -0.332651 |
| 0.634466 | ... | ... | 35'0 | 3'7 | 38'7 | 5900 | 19'0 | -2'5 | 21'5 | ... | ... | -0.359769 |
| 0.606632 | ... | ... | 32'4 | 3'5 | 36'1 | 5950 | 21'2 | -2'7 | 24'1 | ... | ... | -0.386957 |
| 0.578591 | ... | ... | 30'2 | 3'3 | 33'5 | 6000 | 23'5 | -3'1 | 26'6 | ... | ... | -0.414127 |
| 0.550849 | ... | ... | 28'0 | 3'2 | 31'2 | 6050 | 26'2 | -3'2 | 29'4 | ... | ... | -0.441224 |
| 0.523483 | 28'6 | 28'6 | 26'0 | 3'0 | 29'0 | 6100 | 29'0 | -3'3 | 32'3 | ... | ... | -0.467895 |
| 0.496574 | ... | ... | 24'0 | 2'7 | 26'7 | 6150 | 31'6 | -3'5 | 35'3 | ... | ... | -0.494255 |
| 0.470212 | ... | ... | 22'2 | 2'5 | 24'7 | 6200 | 34'6 | -3'7 | 38'5 | ... | ... | -0.519932 |
| 0.444487 | ... | ... | 20'4 | 2'4 | 23'0 | 6250 | 37'7 | -4'0 | 41'7 | ... | ... | -0.544922 |
| 0.419496 | ... | ... | 19'0 | 2'2 | 21'2 | 6300 | 41'1 | -4'1 | 45'2 | ... | ... | -0.569133 |
| 0.395342 | ... | ... | 17'4 | 2'1 | 19'5 | 6350 | 44'4 | -4'2 | 48'6 | ... | ... | -0.592465 |
| 0.37213 | ... | ... | 16'1 | 2'0 | 18'1 | 6400 | 48'0 | -4'3 | 52'3 | ... | ... | -0.614821 |
| 0.349969 | ... | ... | 14'7 | 1'7 | 16'6 | 6450 | 51'4 | -4'5 | 56'1 | ... | ... | -0.636884 |
| 0.328971 | ... | ... | 13'6 | 1'6 | 15'4 | 6500 | 55'2 | -4'5 | 59'7 | ... | ... | -0.657061 |
| 0.308242 | ... | ... | 12'5 | 1'5 | 14'2 | 6550 | 59'0 | -4'7 | 63'7 | ... | ... | -0.676901 |
| 0.288734 | ... | ... | 11'5 | 1'4 | 13'1 | 6600 | 62'7 | -4'7 | 67'6 | ... | ... | -0.695501 |
| 0.270572 | ... | ... | 10'6 | 1'3 | 12'1 | 6650 | 66'6 | -5'1 | 71'7 | ... | ... | -0.713856 |
| 0.253879 | ... | ... | 9'7 | 1'3 | 11'2 | 6700 | 70'6 | -5'2 | 76'0 | ... | ... | -0.73089 |
| 0.237451 | ... | ... | 9'1 | 1'2 | 10'3 | 6750 | 74'7 | -5'2 | 80'1 | ... | ... | -0.746484 |
| 0.221188 | ... | ... | 8'3 | 1'1 | 9'4 | 6800 | 79'0 | -5'3 | 84'3 | ... | ... | -0.761842 |
| 0.206478 | ... | ... | 7'6 | 1'0 | 8'6 | 6850 | 83'2 | -5'3 | 88'5 | ... | ... | -0.775659 |
| 0.193453 | ... | ... | 7'1 | 1'0 | 8'1 | 6900 | 87'4 | -5'4 | 93'0 | ... | ... | -0.789265 |
| 0.17902 | ... | ... | 6'4 | 0'7 | 7'3 | 6950 | 91'7 | -5'5 | 97'4 | ... | ... | -0.801223 |
| 0.167951 | ... | ... | 6'0 | 0'7 | 6'7 | 7000 | 96'2 | -5'5 | 101'7 | ... | ... | -0.812976 |
| 0.157083 | ... | ... | 5'4 | 0'7 | 6'3 | 7050 | 100'6 | -5'5 | 106'3 | ... | ... | -0.822975 |
| 0.146364 | ... | ... | 5'1 | 0'6 | 5'7 | 7100 | 105'2 | -5'6 | 111'0 | ... | ... | -0.832767 |
| 0.135745 | ... | ... | 4'6 | 0'5 | 5'3 | 7150 | 109'6 | -5'6 | 115'4 | ... | ... | -0.842392 |
| 0.127093 | ... | ... | 4'3 | 0'5 | 5'0 | 7200 | 114'2 | -5'7 | 120'1 | ... | ... | -0.851889 |
| 0.118571 | ... | ... | 4'0 | 0'5 | 4'5 | 7250 | 118'7 | -5'7 | 124'6 | ... | ... | -0.859511 |
| 0.110143 | ... | ... | 3'6 | 0'4 | 4'2 | 7300 | 123'4 | -6'0 | 129'4 | ... | ... | -0.866982 |
| 0.101776 | ... | ... | 3'4 | 0'3 | 3'7 | 7350 | 128'1 | -6'1 | 134'2 | ... | ... | -0.874329 |
| 0.095562 | ... | ... | 3'2 | 0'3 | 3'5 | 7400 | 132'7 | -6'0 | 138'7 | ... | ... | -0.879699 |
| 0.089451 | ... | ... | 3'0 | 0'3 | 3'3 | 7450 | 137'5 | -6'1 | 143'6 | ... | ... | -0.884929 |
| 0.083423 | ... | ... | 2'6 | 0'3 | 3'1 | 7500 | 142'3 | -6'1 | 148'4 | ... | ... | -0.890034 |
| 0.077458 | ... | ... | 2'5 | 0'2 | 2'7 | 7550 | 147'1 | -6'1 | 153'2 | ... | ... | -0.895028 |
| 0.07381 | ... | ... | 2'4 | 0'2 | 2'6 | 7600 | 151'7 | -6'2 | 158'1 | ... | ... | -0.899925 |
| 0.067967 | ... | ... | 2'2 | 0'2 | 2'4 | 7650 | 156'6 | -6'2 | 163'0 | ... | ... | -0.902783 |
| 0.064482 | ... | ... | 2'1 | 0'2 | 2'3 | 7700 | 161'5 | -6'2 | 167'7 | ... | ... | -0.905546 |
| 0.061069 | ... | ... | 2'0 | 0'2 | 2'2 | 7750 | 166'3 | -6'3 | 172'6 | ... | ... | -0.910165 |
| 0.057721 | ... | ... | 1'7 | 0'2 | 2'1 | 7800 | 171'2 | -6'3 | 177'5 | ... | ... | -0.912754 |
| 0.05443 | ... | ... | 1'7 | 0'1 | 2'0 | 7850 | 176'1 | -6'3 | 182'4 | ... | ... | -0.915269 |
| 0.051187 | ... | ... | 1'6 | 0'1 | 1'7 | 7900 | 181'0 | -6'3 | 187'3 | ... | ... | -0.917714 |
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.