Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.986233 | ... | ... | 147'2 | -6'2 | 141'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005678 |
| 0.986151 | ... | ... | 142'2 | -6'2 | 136'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005885 |
| 0.986068 | ... | ... | 137'2 | -6'2 | 131'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006105 |
| 0.985987 | ... | ... | 132'2 | -6'2 | 126'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00634 |
| 0.985905 | ... | ... | 127'2 | -6'2 | 121'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006592 |
| 0.985824 | ... | ... | 122'2 | -6'2 | 116'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006862 |
| 0.985743 | ... | ... | 117'2 | -6'2 | 111'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007154 |
| 0.985663 | ... | ... | 112'2 | -6'2 | 106'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007468 |
| 0.985582 | ... | ... | 107'2 | -6'2 | 101'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007809 |
| 0.985503 | ... | ... | 102'2 | -6'2 | 96'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008181 |
| 0.985423 | ... | ... | 97'2 | -6'2 | 91'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008587 |
| 0.985344 | ... | ... | 92'2 | -6'2 | 86'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009034 |
| 0.985265 | ... | ... | 87'2 | -6'2 | 81'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009529 |
| 0.985187 | ... | ... | 82'2 | -6'2 | 76'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010077 |
| 0.97796 | ... | ... | 77'2 | -6'1 | 71'1 | 4650 | 0'2 | 0'1 | 0'1 | ... | ... | -0.018181 |
| 0.977336 | ... | ... | 72'3 | -6'2 | 66'1 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.019324 |
| 0.969535 | ... | ... | 67'3 | -6'1 | 61'2 | 4750 | 0'3 | 0'1 | 0'2 | ... | ... | -0.027786 |
| 0.961391 | ... | ... | 62'4 | -6'1 | 56'3 | 4800 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | -0.036514 |
| 0.946572 | ... | ... | 57'6 | -6'1 | 51'5 | 4850 | 0'6 | 0'2 | 0'4 | ... | ... | -0.051837 |
| 0.931333 | ... | ... | 52'7 | -6'0 | 46'7 | 4900 | 1'0 | 0'2 | 0'6 | ... | ... | -0.067519 |
| 0.909961 | ... | ... | 48'2 | -6'0 | 42'2 | 4950 | 1'3 | 0'2 | 1'1 | ... | ... | -0.089232 |
| 0.878585 | ... | ... | 43'5 | -5'6 | 37'7 | 5000 | 1'7 | 0'3 | 1'4 | ... | ... | -0.116463 |
| 0.843079 | ... | ... | 39'2 | -5'5 | 33'5 | 5050 | 2'5 | 0'4 | 2'1 | 1'5 | 1'5 | -0.152701 |
| 0.800357 | ... | ... | 35'0 | -5'3 | 29'5 | 5100 | 3'5 | 0'6 | 2'7 | 2'6 | 2'6 | -0.196054 |
| 0.75196 | ... | ... | 31'1 | -5'2 | 25'7 | 5150 | 5'0 | 1'1 | 3'7 | ... | ... | -0.247339 |
| 0.697374 | ... | ... | 27'3 | -4'7 | 22'4 | 5200 | 6'5 | 1'4 | 5'1 | 5'6 | 5'6 | -0.301666 |
| 0.639439 | ... | ... | 24'0 | -4'4 | 19'4 | 5250 | 8'4 | 1'6 | 6'6 | 5'2 | 5'2 | -0.358151 |
| 0.581188 | ... | ... | 20'6 | -4'0 | 16'6 | 5300 | 10'6 | 2'1 | 8'5 | ... | ... | -0.41656 |
| 0.523249 | 16'2 | 16'2 | 17'7 | -3'5 | 14'2 | 5350 | 13'2 | 2'4 | 10'6 | 9'6 | 9'4 | -0.474555 |
| 0.466287 | ... | ... | 15'3 | -3'3 | 12'0 | 5400 | 16'0 | 2'7 | 13'1 | ... | ... | -0.531479 |
| 0.412044 | ... | ... | 13'1 | -3'0 | 10'1 | 5450 | 19'1 | 3'2 | 15'7 | ... | ... | -0.585599 |
| 0.359767 | 10'6 | 9'3 | 11'0 | -2'5 | 8'3 | 5500 | 22'3 | 3'5 | 18'6 | ... | ... | -0.637669 |
| 0.312823 | ... | ... | 9'2 | -2'2 | 7'0 | 5550 | 25'7 | 3'7 | 22'0 | ... | ... | -0.686268 |
| 0.268785 | 8'5 | 6'6 | 7'6 | -2'0 | 5'6 | 5600 | 29'5 | 4'1 | 25'4 | ... | ... | -0.730388 |
| 0.230227 | 5'6 | 5'6 | 6'4 | -1'6 | 4'6 | 5650 | 33'5 | 4'4 | 29'1 | ... | ... | -0.768929 |
| 0.195173 | 5'6 | 5'6 | 5'3 | -1'4 | 3'7 | 5700 | 37'6 | 4'5 | 33'1 | 33'6 | 33'6 | -0.803897 |
| 0.163727 | ... | ... | 4'4 | -1'3 | 3'1 | 5750 | 42'1 | 5'0 | 37'1 | ... | ... | -0.831684 |
| 0.139968 | ... | ... | 3'6 | -1'1 | 2'5 | 5800 | 46'4 | 5'1 | 41'3 | 41'3 | 41'3 | -0.858696 |
| 0.120951 | ... | ... | 3'1 | -0'7 | 2'2 | 5850 | 51'1 | 5'3 | 45'6 | ... | ... | -0.877407 |
| 0.102701 | 2'3 | 2'0 | 2'5 | -0'6 | 1'7 | 5900 | 55'6 | 5'4 | 50'2 | ... | ... | -0.895318 |
| 0.084834 | 2'0 | 2'0 | 2'2 | -0'6 | 1'4 | 5950 | 60'4 | 5'5 | 54'7 | 59'0 | 59'0 | -0.908343 |
| 0.076457 | 2'0 | 1'6 | 1'7 | -0'4 | 1'3 | 6000 | 65'2 | 5'6 | 59'4 | ... | ... | -0.920778 |
| 0.063958 | ... | ... | 1'5 | -0'4 | 1'1 | 6050 | 70'0 | 5'6 | 64'2 | ... | ... | -0.932828 |
| 0.056565 | ... | ... | 1'3 | -0'3 | 1'0 | 6100 | 74'7 | 5'7 | 69'0 | ... | ... | -0.939786 |
| 0.04952 | 1'1 | 1'0 | 1'2 | -0'3 | 0'7 | 6150 | 79'6 | 5'7 | 73'7 | ... | ... | -0.946378 |
| 0.042737 | ... | ... | 1'1 | -0'3 | 0'6 | 6200 | 84'5 | 6'0 | 78'5 | ... | ... | -0.952681 |
| 0.036133 | ... | ... | 1'0 | -0'3 | 0'5 | 6250 | 89'4 | 6'0 | 83'4 | ... | ... | -0.958765 |
| 0.034894 | ... | ... | 0'7 | -0'2 | 0'5 | 6300 | 94'4 | 6'1 | 88'3 | ... | ... | -0.959662 |
| 0.02864 | ... | ... | 0'6 | -0'2 | 0'4 | 6350 | 99'3 | 6'0 | 93'3 | ... | ... | -0.965339 |
| 0.027741 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 104'3 | 6'1 | 98'2 | ... | ... | -0.965916 |
| 0.021669 | ... | ... | 0'5 | -0'2 | 0'3 | 6450 | 109'2 | 6'1 | 103'1 | ... | ... | -0.971316 |
| 0.021039 | ... | ... | 0'4 | -0'1 | 0'3 | 6500 | 114'2 | 6'1 | 108'1 | ... | ... | -0.97164 |
| 0.020455 | ... | ... | 0'4 | -0'1 | 0'3 | 6550 | 119'2 | 6'1 | 113'1 | ... | ... | -0.971933 |
| 0.019912 | ... | ... | 0'4 | -0'1 | 0'3 | 6600 | 124'1 | 6'1 | 118'0 | ... | ... | -0.976989 |
| 0.014175 | ... | ... | 0'3 | -0'1 | 0'2 | 6650 | 129'1 | 6'1 | 123'0 | ... | ... | -0.977089 |
| 0.013821 | ... | ... | 0'3 | -0'1 | 0'2 | 6700 | 134'1 | 6'1 | 128'0 | ... | ... | -0.977178 |
| 0.013488 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 139'1 | 6'2 | 132'7 | ... | ... | -0.977256 |
| 0.013176 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 144'1 | 6'2 | 137'7 | ... | ... | -0.977325 |
| 0.012883 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 149'0 | 6'1 | 142'7 | ... | ... | -0.981896 |
| 0.012606 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 154'0 | 6'1 | 147'7 | ... | ... | -0.981827 |
| 0.007088 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 159'0 | 6'1 | 152'7 | ... | ... | -0.981758 |
| 0.006941 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 164'0 | 6'2 | 157'6 | ... | ... | -0.98169 |
| 0.006802 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 169'0 | 6'2 | 162'6 | ... | ... | -0.981622 |
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.