Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989394 | ... | ... | 122'5 | 11'4 | 134'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005958 |
| 0.989167 | ... | ... | 117'5 | 11'4 | 129'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
| 0.988926 | ... | ... | 112'5 | 11'4 | 124'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006427 |
| 0.98867 | ... | ... | 107'5 | 11'4 | 119'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006686 |
| 0.988396 | ... | ... | 102'5 | 11'4 | 114'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006964 |
| 0.988103 | ... | ... | 97'5 | 11'4 | 109'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007265 |
| 0.987787 | ... | ... | 92'5 | 11'4 | 104'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00759 |
| 0.987446 | ... | ... | 87'5 | 11'4 | 99'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007943 |
| 0.987075 | ... | ... | 82'5 | 11'4 | 94'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008329 |
| 0.986671 | ... | ... | 77'5 | 11'4 | 89'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00875 |
| 0.986228 | ... | ... | 72'5 | 11'4 | 84'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009216 |
| 0.985738 | ... | ... | 67'5 | 11'4 | 79'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009731 |
| 0.985192 | ... | ... | 62'5 | 11'4 | 74'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010305 |
| 0.984582 | ... | ... | 57'5 | 11'4 | 69'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010951 |
| 0.983891 | ... | ... | 52'5 | 11'4 | 64'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011682 |
| 0.983102 | ... | ... | 47'5 | 11'4 | 59'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012518 |
| 0.982189 | ... | ... | 42'5 | 11'4 | 54'1 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | -0.013485 |
| 0.98112 | ... | ... | 37'6 | 11'3 | 49'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014617 |
| 0.979845 | ... | ... | 32'7 | 11'2 | 44'1 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | -0.015965 |
| 0.978296 | ... | ... | 28'1 | 11'0 | 39'1 | 4900 | 0'2 | -0'3 | 0'5 | ... | ... | -0.029422 |
| 0.963942 | ... | ... | 23'4 | 10'6 | 34'2 | 4950 | 0'3 | -0'6 | 1'1 | ... | ... | -0.043505 |
| 0.93803 | ... | ... | 19'2 | 10'2 | 29'4 | 5000 | 0'4 | -1'2 | 1'6 | ... | ... | -0.059301 |
| 0.901816 | ... | ... | 15'3 | 9'4 | 24'7 | 5050 | 0'7 | -2'0 | 2'7 | ... | ... | -0.096069 |
| 0.848429 | ... | ... | 12'0 | 8'4 | 20'4 | 5100 | 1'4 | -3'0 | 4'4 | 1'4 | 1'2 | -0.149937 |
| 0.775586 | ... | ... | 9'1 | 7'3 | 16'4 | 5150 | 2'4 | -4'1 | 6'5 | 2'3 | 2'0 | -0.223161 |
| 0.68575 | ... | ... | 6'7 | 6'1 | 13'0 | 5200 | 4'0 | -5'3 | 9'3 | 3'0 | 3'0 | -0.313261 |
| 0.588562 | 10'2 | 10'2 | 5'0 | 4'7 | 9'7 | 5250 | 5'7 | -6'5 | 12'4 | 4'4 | 4'4 | -0.410588 |
| 0.486817 | 10'6 | 8'0 | 3'5 | 3'6 | 7'3 | 5300 | 8'3 | -7'6 | 16'1 | 8'4 | 7'4 | -0.512362 |
| 0.387657 | ... | ... | 2'4 | 2'6 | 5'2 | 5350 | 11'2 | -8'6 | 20'0 | 9'1 | 9'1 | -0.611444 |
| 0.300122 | 5'0 | 4'4 | 1'6 | 2'0 | 3'6 | 5400 | 14'6 | -9'4 | 24'2 | ... | ... | -0.698808 |
| 0.226051 | ... | ... | 1'2 | 1'3 | 2'5 | 5450 | 18'4 | -10'2 | 28'6 | 16'1 | 16'1 | -0.777532 |
| 0.163383 | 2'4 | 2'1 | 0'7 | 0'7 | 1'6 | 5500 | 22'6 | -10'5 | 33'3 | ... | ... | -0.834952 |
| 0.120944 | 1'6 | 1'3 | 0'5 | 0'5 | 1'2 | 5550 | 27'2 | -10'7 | 38'1 | ... | ... | -0.877036 |
| 0.087921 | 1'0 | 1'0 | 0'4 | 0'3 | 0'7 | 5600 | 31'7 | -11'0 | 42'7 | ... | ... | -0.909658 |
| 0.064426 | 1'1 | 0'7 | 0'3 | 0'2 | 0'5 | 5650 | 36'5 | -11'1 | 47'6 | 34'7 | 34'7 | -0.932742 |
| 0.050932 | ... | ... | 0'2 | 0'2 | 0'4 | 5700 | 41'4 | -11'2 | 52'6 | ... | ... | -0.945912 |
| 0.038555 | ... | ... | 0'1 | 0'2 | 0'3 | 5750 | 46'3 | -11'2 | 57'5 | ... | ... | -0.957902 |
| 0.026744 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 51'2 | -11'3 | 62'5 | ... | ... | -0.969207 |
| 0.014795 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 56'1 | -11'4 | 67'5 | ... | ... | -0.980369 |
| 0.013914 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 61'1 | -11'4 | 72'5 | ... | ... | -0.981147 |
| 0.013149 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 66'1 | -11'4 | 77'5 | ... | ... | -0.981814 |
| 0.01248 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 71'1 | -11'4 | 82'5 | ... | ... | -0.982392 |
| 0.011888 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 76'1 | -11'4 | 87'5 | ... | ... | -0.982896 |
| 0.011361 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 81'1 | -11'4 | 92'5 | ... | ... | -0.983342 |
| 0.010887 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 86'1 | -11'4 | 97'5 | ... | ... | -0.983735 |
| 0.01046 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 91'1 | -11'4 | 102'5 | ... | ... | -0.984086 |
| 0.010073 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 96'1 | -11'4 | 107'5 | ... | ... | -0.9844 |
| 0.009719 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 101'1 | -11'4 | 112'5 | ... | ... | -0.984684 |
| 0.009394 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 106'1 | -11'4 | 117'5 | ... | ... | -0.98494 |
| 0.009096 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 111'1 | -11'4 | 122'5 | ... | ... | -0.985173 |
| 0.008821 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 116'1 | -11'4 | 127'5 | ... | ... | -0.985384 |
| 0.008566 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 121'1 | -11'4 | 132'5 | ... | ... | -0.985576 |
| 0.008328 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 126'1 | -11'3 | 137'4 | ... | ... | -0.985752 |
| 0.008108 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 131'1 | -11'3 | 142'4 | ... | ... | -0.985914 |
| 0.007902 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 136'1 | -11'3 | 147'4 | ... | ... | -0.986063 |
| 0.007708 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 141'1 | -11'3 | 152'4 | ... | ... | -0.9862 |
| 0.007527 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 146'1 | -11'3 | 157'4 | ... | ... | -0.986326 |
| 0.007356 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 151'1 | -11'3 | 162'4 | ... | ... | -0.986442 |
| 0.007195 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 156'0 | -11'4 | 167'4 | ... | ... | -0.991861 |
| 0.007043 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 161'0 | -11'4 | 172'4 | ... | ... | -0.99183 |
| 0.006899 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 166'0 | -11'4 | 177'4 | ... | ... | -0.991799 |
| 0.006763 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 171'0 | -11'4 | 182'4 | ... | ... | -0.991768 |
| 0.006634 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 176'0 | -11'4 | 187'4 | ... | ... | -0.991737 |
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.