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 | ... | ... | -0.0071 |
| 0.998934 | ... | ... | 104'6 | -0'6 | 104'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007414 |
| 0.998934 | ... | ... | 99'6 | -0'5 | 99'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007755 |
| 0.998934 | ... | ... | 94'6 | -0'5 | 94'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008126 |
| 0.998934 | ... | ... | 89'6 | -0'5 | 89'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00853 |
| 0.998934 | ... | ... | 84'6 | -0'5 | 84'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008976 |
| 0.998934 | ... | ... | 79'6 | -0'5 | 79'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009468 |
| 0.998934 | ... | ... | 74'7 | -0'6 | 74'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010015 |
| 0.998934 | ... | ... | 69'7 | -0'6 | 69'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010628 |
| 0.998934 | ... | ... | 64'7 | -0'6 | 64'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011318 |
| 0.998934 | ... | ... | 59'7 | -0'6 | 59'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012104 |
| 0.998934 | ... | ... | 54'7 | -0'6 | 54'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013009 |
| 0.998934 | ... | ... | 49'7 | -0'6 | 49'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014062 |
| 0.998934 | ... | ... | 44'7 | -0'6 | 44'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015306 |
| 0.998934 | ... | ... | 39'7 | -0'6 | 39'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016802 |
| 0.998934 | ... | ... | 35'0 | -0'7 | 34'1 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.018641 |
| 0.998934 | ... | ... | 30'2 | -0'7 | 29'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | -0.046226 |
| 0.998934 | ... | ... | 25'4 | -0'7 | 24'5 | 4900 | 0'5 | -0'2 | 0'7 | ... | ... | -0.073392 |
| 0.998934 | ... | ... | 21'1 | -0'7 | 20'2 | 4950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.127283 |
| 0.998934 | ... | ... | 17'0 | -0'7 | 16'1 | 5000 | 2'1 | -0'1 | 2'2 | 2'1 | 1'7 | -0.19334 |
| 0.826832 | ... | ... | 13'3 | -1'0 | 12'3 | 5050 | 3'3 | -0'2 | 3'5 | ... | ... | -0.274285 |
| 0.676474 | ... | ... | 10'1 | -0'7 | 9'2 | 5100 | 5'2 | -0'1 | 5'3 | ... | ... | -0.369784 |
| 0.5384 | 8'6 | 8'6 | 7'4 | -0'7 | 6'5 | 5150 | 7'5 | -0'1 | 7'6 | 7'6 | 7'1 | -0.467409 |
| 0.412083 | 5'5 | 4'5 | 5'4 | -0'7 | 4'5 | 5200 | 10'5 | -0'1 | 10'6 | ... | ... | -0.559974 |
| 0.303693 | ... | ... | 3'7 | -0'6 | 3'1 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | -0.640448 |
| 0.219332 | 3'6 | 2'5 | 2'6 | -0'5 | 2'1 | 5300 | 18'1 | 0'1 | 18'0 | ... | ... | -0.703992 |
| 0.152162 | ... | ... | 1'7 | -0'4 | 1'3 | 5350 | 22'3 | 0'2 | 22'1 | ... | ... | -0.754197 |
| 0.11156 | 1'6 | 1'2 | 1'2 | -0'2 | 1'0 | 5400 | 26'7 | 0'3 | 26'4 | ... | ... | -0.791456 |
| 0.074189 | 1'1 | 1'1 | 0'7 | -0'2 | 0'5 | 5450 | 31'5 | 0'4 | 31'1 | ... | ... | -0.816188 |
| 0.047399 | ... | ... | 0'5 | -0'2 | 0'3 | 5500 | 36'3 | 0'5 | 35'6 | ... | ... | -0.837382 |
| 0.032341 | ... | ... | 0'3 | -0'1 | 0'2 | 5550 | 41'2 | 0'5 | 40'5 | ... | ... | -0.851922 |
| 0.029756 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 46'1 | 0'5 | 45'4 | ... | ... | -0.864537 |
| 0.016366 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 51'1 | 0'6 | 50'3 | ... | ... | -0.871768 |
| 0.015258 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 56'1 | 0'6 | 55'3 | ... | ... | -0.878001 |
| 0.014314 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 61'1 | 0'6 | 60'3 | ... | ... | -0.883436 |
| 0.0135 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 66'1 | 0'6 | 65'3 | ... | ... | -0.888228 |
| 0.012791 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 71'1 | 0'6 | 70'3 | ... | ... | -0.892487 |
| 0.012166 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 76'1 | 0'6 | 75'3 | ... | ... | -0.896302 |
| 0.011611 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 81'1 | 0'7 | 80'2 | ... | ... | -0.899742 |
| 0.011116 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 86'1 | 0'7 | 85'2 | ... | ... | -0.902861 |
| 0.010668 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 91'1 | 0'7 | 90'2 | ... | ... | -0.905706 |
| 0.010264 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 96'1 | 0'7 | 95'2 | ... | ... | -0.908311 |
| 0.009896 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 101'0 | 0'6 | 100'2 | ... | ... | -0.913624 |
| 0.009558 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 106'0 | 0'6 | 105'2 | ... | ... | -0.915773 |
| 0.009249 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 111'0 | 0'6 | 110'2 | ... | ... | -0.917762 |
| 0.008965 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 116'0 | 0'6 | 115'2 | ... | ... | -0.91961 |
| 0.008701 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 121'0 | 0'6 | 120'2 | ... | ... | -0.921332 |
| 0.008456 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 126'0 | 0'6 | 125'2 | ... | ... | -0.92294 |
| 0.008228 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 131'0 | 0'6 | 130'2 | ... | ... | -0.924445 |
| 0.008016 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 136'0 | 0'6 | 135'2 | ... | ... | -0.925858 |
| 0.007816 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 141'0 | 0'6 | 140'2 | ... | ... | -0.927187 |
| 0.00763 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 146'0 | 0'6 | 145'2 | ... | ... | -0.928439 |
| 0.007455 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 151'0 | 0'6 | 150'2 | ... | ... | -0.929621 |
| 0.00729 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 156'0 | 0'6 | 155'2 | ... | ... | -0.930739 |
| 0.007133 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 161'0 | 0'6 | 160'2 | ... | ... | -0.931798 |
| 0.006986 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 166'0 | 0'6 | 165'2 | ... | ... | -0.932802 |
| 0.006847 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 171'0 | 0'6 | 170'2 | ... | ... | -0.933756 |
| 0.006715 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 176'0 | 0'6 | 175'2 | ... | ... | -0.934663 |
| 0.006589 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 181'0 | 0'6 | 180'2 | ... | ... | -0.935528 |
| 0.00647 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 186'0 | 0'6 | 185'2 | ... | ... | -0.936352 |
| 0.006355 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 191'0 | 0'6 | 190'2 | ... | ... | -0.937138 |
| 0.006247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 196'0 | 0'6 | 195'2 | ... | ... | -0.93789 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 201'0 | 0'6 | 200'2 | ... | ... | -0.938609 |
| 0.006044 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 206'0 | 0'6 | 205'2 | ... | ... | -0.939298 |
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.