Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985507 | ... | ... | 146'6 | -12'6 | 134'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005977 |
| 0.985422 | ... | ... | 141'6 | -12'6 | 129'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006203 |
| 0.985338 | ... | ... | 136'6 | -12'6 | 124'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006445 |
| 0.985253 | ... | ... | 131'6 | -12'6 | 119'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006703 |
| 0.98517 | ... | ... | 126'6 | -12'6 | 114'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006982 |
| 0.985086 | ... | ... | 121'6 | -12'6 | 109'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007282 |
| 0.985003 | ... | ... | 116'6 | -12'6 | 104'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007607 |
| 0.98492 | ... | ... | 111'6 | -12'6 | 99'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00796 |
| 0.984837 | ... | ... | 106'6 | -12'6 | 94'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008345 |
| 0.984755 | ... | ... | 101'6 | -12'6 | 89'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008766 |
| 0.984673 | ... | ... | 96'6 | -12'6 | 84'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009231 |
| 0.984592 | ... | ... | 91'6 | -12'6 | 79'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009746 |
| 0.98451 | ... | ... | 86'6 | -12'6 | 74'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01032 |
| 0.984429 | ... | ... | 81'6 | -12'6 | 69'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010965 |
| 0.984348 | ... | ... | 76'6 | -12'6 | 64'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011695 |
| 0.975758 | ... | ... | 71'6 | -12'5 | 59'1 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.021201 |
| 0.967064 | ... | ... | 66'7 | -12'5 | 54'2 | 4850 | 0'3 | 0'2 | 0'1 | ... | ... | -0.03062 |
| 0.957873 | ... | ... | 61'7 | -12'4 | 49'3 | 4900 | 0'4 | 0'2 | 0'2 | ... | ... | -0.040467 |
| 0.947863 | ... | ... | 57'0 | -12'4 | 44'4 | 4950 | 0'5 | 0'2 | 0'3 | ... | ... | -0.051111 |
| 0.923613 | ... | ... | 52'1 | -12'2 | 39'7 | 5000 | 0'7 | 0'3 | 0'4 | ... | ... | -0.069563 |
| 0.898864 | ... | ... | 47'3 | -12'1 | 35'2 | 5050 | 1'2 | 0'4 | 0'6 | ... | ... | -0.095269 |
| 0.862383 | ... | ... | 42'5 | -11'6 | 30'7 | 5100 | 1'7 | 0'7 | 1'0 | ... | ... | -0.132734 |
| 0.820392 | ... | ... | 38'1 | -11'4 | 26'5 | 5150 | 2'5 | 1'2 | 1'3 | ... | ... | -0.175501 |
| 0.766024 | ... | ... | 33'5 | -10'7 | 22'6 | 5200 | 3'6 | 1'6 | 2'0 | ... | ... | -0.230562 |
| 0.703191 | ... | ... | 29'4 | -10'2 | 19'2 | 5250 | 5'2 | 2'4 | 2'6 | ... | ... | -0.293921 |
| 0.635295 | ... | ... | 25'5 | -9'4 | 16'1 | 5300 | 7'1 | 3'2 | 3'7 | 5'1 | 5'1 | -0.362168 |
| 0.565257 | ... | ... | 22'0 | -8'5 | 13'3 | 5350 | 9'3 | 4'0 | 5'3 | ... | ... | -0.43239 |
| 0.495975 | ... | ... | 18'7 | -7'6 | 11'1 | 5400 | 12'0 | 4'7 | 7'1 | ... | ... | -0.501969 |
| 0.43014 | ... | ... | 16'0 | -6'7 | 9'1 | 5450 | 15'1 | 5'6 | 9'3 | ... | ... | -0.567438 |
| 0.369716 | 7'4 | 7'4 | 13'5 | -6'1 | 7'4 | 5500 | 18'4 | 6'5 | 11'7 | 19'0 | 18'7 | -0.627645 |
| 0.314962 | ... | ... | 11'4 | -5'3 | 6'1 | 5550 | 22'1 | 7'3 | 14'6 | ... | ... | -0.682083 |
| 0.266671 | ... | ... | 9'6 | -4'6 | 5'0 | 5600 | 26'0 | 8'1 | 17'7 | ... | ... | -0.729975 |
| 0.225814 | ... | ... | 8'1 | -4'0 | 4'1 | 5650 | 30'0 | 8'5 | 21'3 | ... | ... | -0.773498 |
| 0.1899 | 3'1 | 3'1 | 6'7 | -3'4 | 3'3 | 5700 | 34'2 | 9'2 | 25'0 | ... | ... | -0.809298 |
| 0.158883 | ... | ... | 5'6 | -3'0 | 2'6 | 5750 | 38'5 | 9'5 | 29'0 | ... | ... | -0.840112 |
| 0.132897 | ... | ... | 4'7 | -2'5 | 2'2 | 5800 | 43'1 | 10'1 | 33'0 | ... | ... | -0.865815 |
| 0.112183 | ... | ... | 4'1 | -2'2 | 1'7 | 5850 | 47'6 | 10'4 | 37'2 | ... | ... | -0.886173 |
| 0.096986 | ... | ... | 3'4 | -1'7 | 1'5 | 5900 | 52'4 | 10'7 | 41'5 | ... | ... | -0.900958 |
| 0.082642 | 2'3 | 2'3 | 3'0 | -1'5 | 1'3 | 5950 | 57'2 | 11'1 | 46'1 | ... | ... | -0.914863 |
| 0.073842 | ... | ... | 2'5 | -1'3 | 1'2 | 6000 | 62'1 | 11'3 | 50'6 | ... | ... | -0.923213 |
| 0.060637 | ... | ... | 2'2 | -1'2 | 1'0 | 6050 | 67'0 | 11'5 | 55'3 | ... | ... | -0.930932 |
| 0.057989 | ... | ... | 2'0 | -1'0 | 1'0 | 6100 | 71'7 | 11'6 | 60'1 | ... | ... | -0.938143 |
| 0.0507 | ... | ... | 1'6 | -0'7 | 0'7 | 6150 | 76'6 | 11'7 | 64'7 | ... | ... | -0.944947 |
| 0.043705 | ... | ... | 1'5 | -0'7 | 0'6 | 6200 | 81'5 | 11'7 | 69'6 | ... | ... | -0.951428 |
| 0.042088 | ... | ... | 1'4 | -0'6 | 0'6 | 6250 | 86'5 | 12'0 | 74'5 | ... | ... | -0.952678 |
| 0.035605 | ... | ... | 1'3 | -0'6 | 0'5 | 6300 | 91'4 | 12'0 | 79'4 | ... | ... | -0.95861 |
| 0.03441 | ... | ... | 1'2 | -0'5 | 0'5 | 6350 | 96'4 | 12'1 | 84'3 | ... | ... | -0.959463 |
| 0.028256 | ... | ... | 1'1 | -0'5 | 0'4 | 6400 | 101'3 | 12'1 | 89'2 | ... | ... | -0.965005 |
| 0.027386 | ... | ... | 1'0 | -0'4 | 0'4 | 6450 | 106'3 | 12'2 | 94'1 | ... | ... | -0.965553 |
| 0.026583 | ... | ... | 1'0 | -0'4 | 0'4 | 6500 | 111'3 | 12'2 | 99'1 | ... | ... | -0.966051 |
| 0.025839 | ... | ... | 0'7 | -0'3 | 0'4 | 6550 | 116'2 | 12'2 | 104'0 | ... | ... | -0.971131 |
| 0.02022 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 121'2 | 12'3 | 108'7 | ... | ... | -0.971408 |
| 0.019692 | ... | ... | 0'6 | -0'3 | 0'3 | 6650 | 126'2 | 12'3 | 113'7 | ... | ... | -0.971659 |
| 0.019198 | ... | ... | 0'6 | -0'3 | 0'3 | 6700 | 131'2 | 12'3 | 118'7 | ... | ... | -0.971888 |
| 0.018736 | ... | ... | 0'6 | -0'3 | 0'3 | 6750 | 136'2 | 12'4 | 123'6 | ... | ... | -0.972097 |
| 0.018303 | ... | ... | 0'5 | -0'2 | 0'3 | 6800 | 141'1 | 12'3 | 128'6 | ... | ... | -0.976583 |
| 0.017895 | ... | ... | 0'5 | -0'2 | 0'3 | 6850 | 146'1 | 12'3 | 133'6 | ... | ... | -0.976644 |
| 0.017511 | ... | ... | 0'5 | -0'2 | 0'3 | 6900 | 151'1 | 12'4 | 138'5 | ... | ... | -0.976697 |
| 0.01249 | ... | ... | 0'5 | -0'3 | 0'2 | 6950 | 156'1 | 12'4 | 143'5 | ... | ... | -0.976742 |
| 0.012234 | ... | ... | 0'4 | -0'2 | 0'2 | 7000 | 161'1 | 12'4 | 148'5 | ... | ... | -0.976781 |
| 0.011992 | ... | ... | 0'4 | -0'2 | 0'2 | 7050 | 166'1 | 12'4 | 153'5 | ... | ... | -0.976813 |
| 0.011762 | ... | ... | 0'4 | -0'2 | 0'2 | 7100 | 171'1 | 12'5 | 158'4 | ... | ... | -0.97684 |
| 0.011544 | ... | ... | 0'4 | -0'2 | 0'2 | 7150 | 176'1 | 12'5 | 163'4 | ... | ... | -0.976862 |
| 0.011337 | ... | ... | 0'4 | -0'2 | 0'2 | 7200 | 181'0 | 12'4 | 168'4 | ... | ... | -0.980675 |
| 0.011139 | ... | ... | 0'3 | -0'1 | 0'2 | 7250 | 186'0 | 12'4 | 173'4 | ... | ... | -0.980605 |
| 0.01095 | ... | ... | 0'3 | -0'1 | 0'2 | 7300 | 191'0 | 12'5 | 178'3 | ... | ... | -0.980535 |
| 0.01077 | ... | ... | 0'3 | -0'1 | 0'2 | 7350 | 196'0 | 12'5 | 183'3 | ... | ... | -0.980465 |
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.