Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998934 | ... | ... | 109'6 | -0'6 | 109'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006727 |
| 0.998934 | ... | ... | 104'6 | -0'6 | 104'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00701 |
| 0.998934 | ... | ... | 99'6 | -0'5 | 99'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007315 |
| 0.998934 | ... | ... | 94'6 | -0'5 | 94'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007646 |
| 0.998934 | ... | ... | 89'6 | -0'5 | 89'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008006 |
| 0.998934 | ... | ... | 84'6 | -0'5 | 84'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008398 |
| 0.998934 | ... | ... | 79'6 | -0'5 | 79'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008828 |
| 0.998934 | ... | ... | 74'7 | -0'6 | 74'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009303 |
| 0.998934 | ... | ... | 69'7 | -0'6 | 69'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009829 |
| 0.998934 | ... | ... | 64'7 | -0'6 | 64'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010417 |
| 0.998934 | ... | ... | 59'7 | -0'6 | 59'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011079 |
| 0.998934 | ... | ... | 54'7 | -0'6 | 54'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011829 |
| 0.998934 | ... | ... | 49'7 | -0'6 | 49'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012689 |
| 0.998934 | ... | ... | 44'7 | -0'6 | 44'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013686 |
| 0.998934 | ... | ... | 39'7 | -0'6 | 39'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014857 |
| 0.998934 | ... | ... | 35'0 | -0'7 | 34'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016256 |
| 0.998934 | ... | ... | 30'2 | -0'7 | 29'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.040034 |
| 0.998934 | ... | ... | 25'4 | -0'7 | 24'5 | 4900 | 0'5 | -0'2 | 0'7 | ... | ... | -0.062737 |
| 0.998934 | ... | ... | 21'1 | -0'7 | 20'2 | 4950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.107713 |
| 0.998934 | ... | ... | 17'0 | -0'7 | 16'1 | 5000 | 2'1 | -0'1 | 2'2 | 2'1 | 1'7 | -0.161567 |
| 0.998934 | ... | ... | 13'3 | -1'0 | 12'3 | 5050 | 2'0 | -1'3 | 3'3 | 2'0 | 2'0 | -0.178472 |
| 0.998934 | 12'2 | 12'2 | 9'2 | 3'0 | 12'2 | 5100 | 5'2 | -0'1 | 5'3 | ... | ... | -0.301438 |
| 0.704918 | 10'7 | 10'7 | 6'5 | 4'2 | 10'7 | 5150 | 4'1 | -3'4 | 7'5 | 5'5 | 4'1 | -0.32745 |
| 0.662687 | 5'5 | 4'5 | 5'4 | -0'7 | 4'5 | 5200 | 6'6 | -3'7 | 10'5 | 6'6 | 6'6 | -0.433568 |
| 0.443379 | 4'2 | 4'2 | 3'1 | 1'1 | 4'2 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.511201 |
| 0.312306 | 2'6 | 2'6 | 2'1 | 0'5 | 2'6 | 5300 | 18'1 | 0'1 | 18'0 | ... | ... | -0.562967 |
| 0.189796 | ... | ... | 1'7 | -0'4 | 1'3 | 5350 | 22'3 | 0'2 | 22'1 | ... | ... | -0.605092 |
| 0.193716 | 2'0 | 1'7 | 1'0 | 1'0 | 2'0 | 5400 | 26'7 | 0'3 | 26'4 | ... | ... | -0.638707 |
| 0.087351 | 1'1 | 1'1 | 0'7 | -0'2 | 0'5 | 5450 | 31'5 | 0'4 | 31'1 | ... | ... | -0.664692 |
| 0.086643 | 0'6 | 0'6 | 0'3 | 0'3 | 0'6 | 5500 | 36'3 | 0'5 | 35'6 | ... | ... | -0.686806 |
| 0.036848 | ... | ... | 0'3 | -0'1 | 0'2 | 5550 | 41'2 | 0'5 | 40'5 | ... | ... | -0.704492 |
| 0.033364 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 46'1 | 0'5 | 45'4 | ... | ... | -0.719867 |
| 0.018206 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 51'1 | 0'6 | 50'3 | ... | ... | -0.731872 |
| 0.016791 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 56'1 | 0'6 | 55'3 | ... | ... | -0.742408 |
| 0.015614 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 61'1 | 0'6 | 60'3 | ... | ... | -0.751751 |
| 0.014617 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 66'1 | 0'6 | 65'3 | ... | ... | -0.760106 |
| 0.013761 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 71'1 | 0'6 | 70'3 | ... | ... | -0.767635 |
| 0.013018 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 76'1 | 0'6 | 75'3 | ... | ... | -0.774463 |
| 0.012365 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 81'1 | 0'7 | 80'2 | ... | ... | -0.780689 |
| 0.011787 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 86'1 | 0'7 | 85'2 | ... | ... | -0.786397 |
| 0.011272 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 91'1 | 0'7 | 90'2 | ... | ... | -0.791652 |
| 0.010808 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 96'1 | 0'7 | 95'2 | ... | ... | -0.79651 |
| 0.010389 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 101'0 | 0'6 | 100'2 | ... | ... | -0.802431 |
| 0.010009 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 106'0 | 0'6 | 105'2 | ... | ... | -0.806613 |
| 0.009661 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 111'0 | 0'6 | 110'2 | ... | ... | -0.810515 |
| 0.009342 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 116'0 | 0'6 | 115'2 | ... | ... | -0.814168 |
| 0.00905 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 121'0 | 0'6 | 120'2 | ... | ... | -0.817596 |
| 0.008779 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 126'0 | 0'6 | 125'2 | ... | ... | -0.82082 |
| 0.008527 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 131'0 | 0'6 | 130'2 | ... | ... | -0.82386 |
| 0.008293 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 136'0 | 0'6 | 135'2 | ... | ... | -0.826731 |
| 0.008076 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 141'0 | 0'6 | 140'2 | ... | ... | -0.829447 |
| 0.007872 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 146'0 | 0'6 | 145'2 | ... | ... | -0.832023 |
| 0.007681 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 151'0 | 0'6 | 150'2 | ... | ... | -0.834468 |
| 0.007502 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 156'0 | 0'6 | 155'2 | ... | ... | -0.836794 |
| 0.007334 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 161'0 | 0'6 | 160'2 | ... | ... | -0.839008 |
| 0.007175 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 166'0 | 0'6 | 165'2 | ... | ... | -0.84112 |
| 0.007024 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 171'0 | 0'6 | 170'2 | ... | ... | -0.843137 |
| 0.006882 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 176'0 | 0'6 | 175'2 | ... | ... | -0.845065 |
| 0.006747 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 181'0 | 0'6 | 180'2 | ... | ... | -0.84691 |
| 0.00662 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 186'0 | 0'6 | 185'2 | ... | ... | -0.848678 |
| 0.006498 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 191'0 | 0'6 | 190'2 | ... | ... | -0.850374 |
| 0.006382 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 196'0 | 0'6 | 195'2 | ... | ... | -0.852002 |
| 0.006271 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 201'0 | 0'6 | 200'2 | ... | ... | -0.853566 |
| 0.006166 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 206'0 | 0'6 | 205'2 | ... | ... | -0.855071 |
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.