Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.920855 | ... | ... | 141'0 | -8'4 | 132'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006195 |
| 0.918444 | ... | ... | 136'0 | -8'4 | 127'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006439 |
| 0.915892 | ... | ... | 131'0 | -8'4 | 122'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0067 |
| 0.913185 | ... | ... | 126'0 | -8'4 | 117'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00698 |
| 0.910307 | ... | ... | 121'0 | -8'4 | 112'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007283 |
| 0.907237 | ... | ... | 116'0 | -8'4 | 107'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007611 |
| 0.903954 | ... | ... | 111'0 | -8'4 | 102'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007968 |
| 0.900431 | ... | ... | 106'0 | -8'4 | 97'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008356 |
| 0.896637 | ... | ... | 101'0 | -8'4 | 92'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008782 |
| 0.892536 | ... | ... | 96'0 | -8'4 | 87'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009253 |
| 0.888083 | ... | ... | 91'0 | -8'4 | 82'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009773 |
| 0.883226 | ... | ... | 86'0 | -8'4 | 77'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010354 |
| 0.877896 | ... | ... | 81'0 | -8'4 | 72'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011008 |
| 0.869984 | ... | ... | 76'0 | -8'3 | 67'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011748 |
| 0.863372 | ... | ... | 71'1 | -8'4 | 62'5 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.021306 |
| 0.853821 | ... | ... | 66'1 | -8'3 | 57'6 | 4700 | 0'3 | 0'1 | 0'2 | ... | ... | -0.030787 |
| 0.843185 | ... | ... | 61'2 | -8'3 | 52'7 | 4750 | 0'4 | 0'1 | 0'3 | ... | ... | -0.040713 |
| 0.829052 | ... | ... | 56'3 | -8'2 | 48'1 | 4800 | 0'5 | 0'1 | 0'4 | ... | ... | -0.051462 |
| 0.813261 | ... | ... | 51'5 | -8'2 | 43'3 | 4850 | 1'0 | 0'2 | 0'6 | ... | ... | -0.076315 |
| 0.793288 | ... | ... | 46'7 | -8'1 | 38'6 | 4900 | 1'3 | 0'3 | 1'0 | ... | ... | -0.101689 |
| 0.766818 | ... | ... | 42'2 | -7'7 | 34'3 | 4950 | 1'7 | 0'4 | 1'3 | 2'0 | 2'0 | -0.133954 |
| 0.735767 | ... | ... | 37'7 | -7'6 | 30'1 | 5000 | 2'5 | 0'6 | 1'7 | 3'1 | 3'1 | -0.177279 |
| 0.698317 | ... | ... | 33'5 | -7'4 | 26'1 | 5050 | 3'6 | 1'1 | 2'5 | ... | ... | -0.233105 |
| 0.653812 | ... | ... | 29'5 | -7'1 | 22'4 | 5100 | 5'0 | 1'3 | 3'5 | 6'1 | 5'7 | -0.292896 |
| 0.604006 | ... | ... | 25'7 | -6'5 | 19'2 | 5150 | 6'6 | 1'6 | 5'0 | 7'6 | 7'2 | -0.362772 |
| 0.551129 | ... | ... | 22'4 | -6'2 | 16'2 | 5200 | 8'6 | 2'1 | 6'5 | 10'4 | 9'4 | -0.435982 |
| 0.495895 | ... | ... | 19'4 | -6'0 | 13'4 | 5250 | 11'0 | 2'4 | 8'4 | 12'0 | 12'0 | -0.512484 |
| 0.440515 | ... | ... | 16'6 | -5'4 | 11'2 | 5300 | 13'6 | 3'0 | 10'6 | 14'2 | 14'2 | -0.589771 |
| 0.384957 | 9'3 | 8'7 | 14'2 | -5'1 | 9'1 | 5350 | 16'5 | 3'3 | 13'2 | ... | ... | -0.669412 |
| 0.333869 | 6'5 | 6'5 | 12'0 | -4'4 | 7'4 | 5400 | 20'0 | 4'0 | 16'0 | ... | ... | -0.744351 |
| 0.284436 | ... | ... | 10'1 | -4'1 | 6'0 | 5450 | 23'4 | 4'3 | 19'1 | ... | ... | -0.822992 |
| 0.241783 | 4'5 | 4'3 | 8'3 | -3'4 | 4'7 | 5500 | 27'2 | 4'7 | 22'3 | ... | ... | -0.906648 |
| 0.202183 | ... | ... | 7'0 | -3'1 | 3'7 | 5550 | 31'3 | 5'4 | 25'7 | ... | ... | -0.998029 |
| 0.169277 | 2'7 | 2'6 | 5'6 | -2'5 | 3'1 | 5600 | 35'4 | 5'7 | 29'5 | ... | ... | -0.998029 |
| 0.140491 | 2'2 | 2'2 | 4'6 | -2'2 | 2'4 | 5650 | 39'7 | 6'2 | 33'5 | ... | ... | -0.998029 |
| 0.116141 | ... | ... | 3'7 | -1'7 | 2'0 | 5700 | 44'3 | 6'5 | 37'6 | ... | ... | -0.998029 |
| 0.096631 | ... | ... | 3'1 | -1'4 | 1'5 | 5750 | 49'0 | 6'7 | 42'1 | ... | ... | -0.998029 |
| 0.077424 | ... | ... | 2'5 | -1'3 | 1'2 | 5800 | 53'6 | 7'2 | 46'4 | 58'6 | 58'6 | -0.998029 |
| 0.068661 | ... | ... | 2'2 | -1'1 | 1'1 | 5850 | 58'4 | 7'3 | 51'1 | ... | ... | -0.998029 |
| 0.055199 | 0'7 | 0'7 | 1'7 | -1'0 | 0'7 | 5900 | 63'2 | 7'4 | 55'6 | ... | ... | -0.998029 |
| 0.047387 | ... | ... | 1'4 | -0'6 | 0'6 | 5950 | 68'1 | 7'5 | 60'4 | ... | ... | -0.998029 |
| 0.039882 | ... | ... | 1'3 | -0'6 | 0'5 | 6000 | 73'0 | 7'6 | 65'2 | ... | ... | -0.998029 |
| 0.032566 | ... | ... | 1'1 | -0'5 | 0'4 | 6050 | 78'0 | 8'0 | 70'0 | ... | ... | -0.998029 |
| 0.03133 | ... | ... | 1'0 | -0'4 | 0'4 | 6100 | 82'7 | 8'0 | 74'7 | ... | ... | -0.998029 |
| 0.02438 | ... | ... | 0'7 | -0'4 | 0'3 | 6150 | 87'6 | 8'0 | 79'6 | ... | ... | -0.998029 |
| 0.023537 | ... | ... | 0'6 | -0'3 | 0'3 | 6200 | 92'6 | 8'1 | 84'5 | ... | ... | -0.998029 |
| 0.022765 | ... | ... | 0'5 | -0'2 | 0'3 | 6250 | 97'6 | 8'2 | 89'4 | ... | ... | -0.998029 |
| 0.016163 | ... | ... | 0'5 | -0'3 | 0'2 | 6300 | 102'5 | 8'1 | 94'4 | ... | ... | -0.998029 |
| 0.015671 | ... | ... | 0'4 | -0'2 | 0'2 | 6350 | 107'5 | 8'2 | 99'3 | ... | ... | -0.998029 |
| 0.015217 | ... | ... | 0'4 | -0'2 | 0'2 | 6400 | 112'5 | 8'2 | 104'3 | ... | ... | -0.998029 |
| 0.014794 | ... | ... | 0'3 | -0'1 | 0'2 | 6450 | 117'5 | 8'3 | 109'2 | ... | ... | -0.998029 |
| 0.014401 | ... | ... | 0'3 | -0'1 | 0'2 | 6500 | 122'5 | 8'3 | 114'2 | ... | ... | -0.998029 |
| 0.008095 | ... | ... | 0'3 | -0'2 | 0'1 | 6550 | 127'4 | 8'2 | 119'2 | ... | ... | -0.998029 |
| 0.00789 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 132'4 | 8'3 | 124'1 | ... | ... | -0.998029 |
| 0.007698 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 137'4 | 8'3 | 129'1 | ... | ... | -0.998029 |
| 0.007517 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 142'4 | 8'3 | 134'1 | ... | ... | -0.998029 |
| 0.007348 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 147'4 | 8'3 | 139'1 | ... | ... | -0.998029 |
| 0.007188 | ... | ... | 0'2 | -0'1 | 0'1 | 6800 | 152'4 | 8'3 | 144'1 | ... | ... | -0.998029 |
| 0.007037 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 157'4 | 8'4 | 149'0 | ... | ... | -0.998029 |
| 0.006894 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 162'4 | 8'4 | 154'0 | ... | ... | -0.998029 |
| 0.006758 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 167'4 | 8'4 | 159'0 | ... | ... | -0.998029 |
| 0.00663 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 172'4 | 8'4 | 164'0 | ... | ... | -0.998029 |
| 0.006508 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 177'4 | 8'4 | 169'0 | ... | ... | -0.998029 |
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.