Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999149 | ... | ... | 111'3 | -6'2 | 105'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007372 |
| 0.999149 | ... | ... | 106'3 | -6'2 | 100'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00771 |
| 0.999149 | ... | ... | 101'3 | -6'2 | 95'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008078 |
| 0.999149 | ... | ... | 96'3 | -6'2 | 90'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008479 |
| 0.999149 | ... | ... | 91'3 | -6'2 | 85'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008921 |
| 0.999149 | ... | ... | 86'3 | -6'2 | 80'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009409 |
| 0.999149 | ... | ... | 81'3 | -6'2 | 75'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009949 |
| 0.999149 | ... | ... | 76'3 | -6'2 | 70'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010555 |
| 0.999149 | ... | ... | 71'3 | -6'2 | 65'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011237 |
| 0.999149 | ... | ... | 66'3 | -6'2 | 60'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012013 |
| 0.999149 | ... | ... | 61'3 | -6'2 | 55'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012905 |
| 0.999149 | ... | ... | 56'3 | -6'2 | 50'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013942 |
| 0.999149 | ... | ... | 51'3 | -6'2 | 45'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015165 |
| 0.999149 | ... | ... | 46'3 | -6'2 | 40'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016632 |
| 0.999149 | ... | ... | 41'3 | -6'2 | 35'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018432 |
| 0.999149 | ... | ... | 36'3 | -6'2 | 30'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0207 |
| 0.999149 | ... | ... | 31'3 | -6'1 | 25'2 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039055 |
| 0.999149 | ... | ... | 26'5 | -6'0 | 20'5 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.083156 |
| 0.999149 | ... | ... | 21'7 | -5'5 | 16'2 | 4950 | 1'2 | 0'4 | 0'6 | 1'2 | 1'2 | -0.145889 |
| 0.876135 | ... | ... | 17'4 | -5'1 | 12'3 | 5000 | 2'3 | 1'1 | 1'2 | ... | ... | -0.235761 |
| 0.711742 | ... | ... | 13'5 | -4'5 | 9'0 | 5050 | 4'0 | 1'5 | 2'3 | 4'1 | 3'7 | -0.340743 |
| 0.556757 | 7'2 | 7'2 | 10'2 | -4'0 | 6'2 | 5100 | 6'2 | 2'2 | 4'0 | 6'5 | 6'5 | -0.453523 |
| 0.415633 | 4'6 | 4'6 | 7'4 | -3'2 | 4'2 | 5150 | 9'2 | 3'0 | 6'2 | 9'3 | 9'3 | -0.560721 |
| 0.296308 | ... | ... | 5'2 | -2'4 | 2'6 | 5200 | 12'6 | 3'6 | 9'0 | 13'1 | 13'1 | -0.652586 |
| 0.203779 | 3'6 | 3'6 | 3'4 | -1'6 | 1'6 | 5250 | 16'6 | 4'4 | 12'2 | ... | ... | -0.724142 |
| 0.138201 | 2'6 | 1'2 | 2'3 | -1'2 | 1'1 | 5300 | 21'0 | 5'0 | 16'0 | ... | ... | -0.780124 |
| 0.084531 | ... | ... | 1'4 | -0'7 | 0'5 | 5350 | 25'5 | 5'3 | 20'2 | ... | ... | -0.816021 |
| 0.053293 | ... | ... | 1'0 | -0'5 | 0'3 | 5400 | 30'3 | 5'5 | 24'6 | ... | ... | -0.841807 |
| 0.035927 | ... | ... | 0'5 | -0'3 | 0'2 | 5450 | 35'2 | 5'7 | 29'3 | ... | ... | -0.858948 |
| 0.019493 | ... | ... | 0'4 | -0'3 | 0'1 | 5500 | 40'1 | 5'7 | 34'2 | ... | ... | -0.873464 |
| 0.017844 | ... | ... | 0'3 | -0'2 | 0'1 | 5550 | 45'1 | 6'1 | 39'0 | ... | ... | -0.881365 |
| 0.016496 | ... | ... | 0'2 | -0'1 | 0'1 | 5600 | 50'1 | 6'1 | 44'0 | ... | ... | -0.888033 |
| 0.015369 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'1 | 6'2 | 48'7 | ... | ... | -0.893749 |
| 0.01441 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'1 | 6'2 | 53'7 | ... | ... | -0.898714 |
| 0.013585 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'1 | 6'2 | 58'7 | ... | ... | -0.903072 |
| 0.012866 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'1 | 6'2 | 63'7 | ... | ... | -0.906933 |
| 0.012233 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'1 | 6'2 | 68'7 | ... | ... | -0.91038 |
| 0.011672 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'1 | 6'2 | 73'7 | ... | ... | -0.91348 |
| 0.011172 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'1 | 6'2 | 78'7 | ... | ... | -0.916285 |
| 0.010719 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'1 | 6'2 | 83'7 | ... | ... | -0.918836 |
| 0.010311 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'1 | 6'2 | 88'7 | ... | ... | -0.921167 |
| 0.00994 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'1 | 6'2 | 93'7 | ... | ... | -0.923308 |
| 0.009599 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'1 | 6'2 | 98'7 | ... | ... | -0.92528 |
| 0.009287 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'1 | 6'2 | 103'7 | ... | ... | -0.927104 |
| 0.009001 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'1 | 6'2 | 108'7 | ... | ... | -0.928796 |
| 0.008735 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'1 | 6'2 | 113'7 | ... | ... | -0.930371 |
| 0.008488 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'1 | 6'2 | 118'7 | ... | ... | -0.931841 |
| 0.008258 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'1 | 6'3 | 123'6 | ... | ... | -0.933216 |
| 0.008045 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'1 | 6'3 | 128'6 | ... | ... | -0.934505 |
| 0.007845 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'0 | 6'2 | 133'6 | ... | ... | -0.938491 |
| 0.007657 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'0 | 6'2 | 138'6 | ... | ... | -0.939585 |
| 0.00748 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'0 | 6'2 | 143'6 | ... | ... | -0.940616 |
| 0.007315 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'0 | 6'2 | 148'6 | ... | ... | -0.941591 |
| 0.007157 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'0 | 6'2 | 153'6 | ... | ... | -0.942513 |
| 0.007009 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'0 | 6'2 | 158'6 | ... | ... | -0.943387 |
| 0.006869 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'0 | 6'2 | 163'6 | ... | ... | -0.944216 |
| 0.006736 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 175'0 | 6'2 | 168'6 | ... | ... | -0.945005 |
| 0.00661 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 180'0 | 6'2 | 173'6 | ... | ... | -0.945755 |
| 0.00649 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 185'0 | 6'2 | 178'6 | ... | ... | -0.94647 |
| 0.006375 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 190'0 | 6'2 | 183'6 | ... | ... | -0.947152 |
| 0.006266 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 195'0 | 6'2 | 188'6 | ... | ... | -0.947804 |
| 0.006162 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 200'0 | 6'2 | 193'6 | ... | ... | -0.948426 |
| 0.006063 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 205'0 | 6'2 | 198'6 | ... | ... | -0.949022 |
| 0.005968 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 210'0 | 6'2 | 203'6 | ... | ... | -0.949593 |
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.