Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.987548 | ... | ... | 118'4 | -7'1 | 111'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0071 |
| 0.987242 | ... | ... | 113'4 | -7'1 | 106'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007414 |
| 0.986912 | ... | ... | 108'5 | -7'2 | 101'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007755 |
| 0.986555 | ... | ... | 103'5 | -7'2 | 96'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008126 |
| 0.986166 | ... | ... | 98'5 | -7'2 | 91'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00853 |
| 0.985742 | ... | ... | 93'5 | -7'2 | 86'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008976 |
| 0.985274 | ... | ... | 88'5 | -7'2 | 81'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009469 |
| 0.984757 | ... | ... | 83'5 | -7'2 | 76'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010015 |
| 0.98418 | ... | ... | 78'5 | -7'2 | 71'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010628 |
| 0.98353 | ... | ... | 73'5 | -7'2 | 66'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011318 |
| 0.982792 | ... | ... | 68'5 | -7'2 | 61'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012105 |
| 0.981944 | ... | ... | 63'5 | -7'2 | 56'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013009 |
| 0.980957 | ... | ... | 58'5 | -7'2 | 51'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014062 |
| 0.97979 | ... | ... | 53'5 | -7'2 | 46'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015307 |
| 0.978385 | ... | ... | 48'5 | -7'2 | 41'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016802 |
| 0.976653 | ... | ... | 43'5 | -7'2 | 36'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018641 |
| 0.974459 | ... | ... | 38'5 | -7'2 | 31'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020966 |
| 0.944291 | ... | ... | 33'5 | -7'0 | 26'5 | 4900 | 0'3 | 0'2 | 0'1 | ... | ... | -0.052409 |
| 0.9129 | ... | ... | 28'7 | -7'0 | 21'7 | 4950 | 0'6 | 0'3 | 0'3 | ... | ... | -0.094477 |
| 0.849672 | ... | ... | 24'2 | -6'6 | 17'4 | 5000 | 1'2 | 0'4 | 0'6 | ... | ... | -0.148397 |
| 0.758397 | ... | ... | 19'7 | -6'2 | 13'5 | 5050 | 2'3 | 1'0 | 1'3 | ... | ... | -0.24021 |
| 0.651057 | ... | ... | 15'6 | -5'4 | 10'2 | 5100 | 4'0 | 1'5 | 2'3 | ... | ... | -0.34786 |
| 0.535079 | ... | ... | 12'2 | -4'6 | 7'4 | 5150 | 6'2 | 2'4 | 3'6 | 6'1 | 5'4 | -0.463961 |
| 0.421212 | ... | ... | 9'2 | -4'0 | 5'2 | 5200 | 9'0 | 3'2 | 5'6 | 6'0 | 6'0 | -0.577785 |
| 0.315426 | ... | ... | 6'7 | -3'3 | 3'4 | 5250 | 12'2 | 3'7 | 8'3 | ... | ... | -0.683372 |
| 0.230561 | 3'0 | 2'2 | 5'0 | -2'5 | 2'3 | 5300 | 16'0 | 4'5 | 11'3 | ... | ... | -0.773371 |
| 0.159471 | ... | ... | 3'4 | -2'0 | 1'4 | 5350 | 20'2 | 5'2 | 15'0 | ... | ... | -0.838559 |
| 0.111564 | 2'2 | 2'1 | 2'3 | -1'3 | 1'0 | 5400 | 24'6 | 5'7 | 18'7 | ... | ... | -0.885972 |
| 0.074192 | ... | ... | 1'5 | -1'0 | 0'5 | 5450 | 29'3 | 6'2 | 23'1 | ... | ... | -0.922743 |
| 0.057792 | ... | ... | 1'1 | -0'5 | 0'4 | 5500 | 34'2 | 6'6 | 27'4 | ... | ... | -0.938748 |
| 0.043261 | ... | ... | 0'6 | -0'3 | 0'3 | 5550 | 39'0 | 6'6 | 32'2 | ... | ... | -0.963295 |
| 0.029756 | ... | ... | 0'4 | -0'2 | 0'2 | 5600 | 44'0 | 7'0 | 37'0 | ... | ... | -0.965726 |
| 0.016366 | ... | ... | 0'3 | -0'2 | 0'1 | 5650 | 48'7 | 7'0 | 41'7 | ... | ... | -0.978199 |
| 0.015258 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 53'7 | 7'1 | 46'6 | ... | ... | -0.979175 |
| 0.014314 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 58'7 | 7'2 | 51'5 | ... | ... | -0.979996 |
| 0.013501 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 63'7 | 7'2 | 56'5 | ... | ... | -0.980694 |
| 0.012791 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 68'7 | 7'2 | 61'5 | ... | ... | -0.981296 |
| 0.012166 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 73'7 | 7'2 | 66'5 | ... | ... | -0.981818 |
| 0.011612 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 78'7 | 7'2 | 71'5 | ... | ... | -0.982275 |
| 0.011116 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 83'7 | 7'2 | 76'5 | ... | ... | -0.982679 |
| 0.010668 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 88'7 | 7'2 | 81'5 | ... | ... | -0.983038 |
| 0.010264 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 93'7 | 7'2 | 86'5 | ... | ... | -0.983357 |
| 0.009896 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 98'7 | 7'2 | 91'5 | ... | ... | -0.983643 |
| 0.009559 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 103'7 | 7'2 | 96'5 | ... | ... | -0.9839 |
| 0.009249 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 108'7 | 7'2 | 101'5 | ... | ... | -0.984132 |
| 0.008965 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 113'7 | 7'2 | 106'5 | ... | ... | -0.984343 |
| 0.008701 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 118'7 | 7'3 | 111'4 | ... | ... | -0.984535 |
| 0.008456 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 123'6 | 7'2 | 116'4 | ... | ... | -0.990952 |
| 0.008228 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 128'6 | 7'2 | 121'4 | ... | ... | -0.990915 |
| 0.008016 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 133'6 | 7'2 | 126'4 | ... | ... | -0.990879 |
| 0.007817 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 138'6 | 7'2 | 131'4 | ... | ... | -0.990843 |
| 0.00763 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 143'6 | 7'2 | 136'4 | ... | ... | -0.990806 |
| 0.007455 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 148'6 | 7'2 | 141'4 | ... | ... | -0.99077 |
| 0.00729 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 153'6 | 7'2 | 146'4 | ... | ... | -0.990734 |
| 0.007134 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 158'6 | 7'2 | 151'4 | ... | ... | -0.990698 |
| 0.006986 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 163'6 | 7'2 | 156'4 | ... | ... | -0.990662 |
| 0.006847 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 168'6 | 7'2 | 161'4 | ... | ... | -0.990626 |
| 0.006715 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 173'6 | 7'2 | 166'4 | ... | ... | -0.99059 |
| 0.006589 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 178'6 | 7'2 | 171'4 | ... | ... | -0.990554 |
| 0.00647 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 183'6 | 7'2 | 176'4 | ... | ... | -0.990519 |
| 0.006355 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 188'6 | 7'2 | 181'4 | ... | ... | -0.990483 |
| 0.006247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 193'6 | 7'2 | 186'4 | ... | ... | -0.990448 |
| 0.006143 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 198'6 | 7'2 | 191'4 | ... | ... | -0.990413 |
| 0.006044 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 203'6 | 7'2 | 196'4 | ... | ... | -0.990377 |
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.