Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.998263 | ... | ... | 129'0 | 10'6 | 139'6 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005717 |
| 0.998263 | ... | ... | 124'0 | 10'6 | 134'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005926 |
| 0.998263 | ... | ... | 119'0 | 10'6 | 129'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00615 |
| 0.998263 | ... | ... | 114'0 | 10'6 | 124'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006388 |
| 0.998263 | ... | ... | 109'0 | 10'6 | 119'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006643 |
| 0.998263 | ... | ... | 104'0 | 10'6 | 114'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006917 |
| 0.998263 | ... | ... | 99'0 | 10'6 | 109'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007213 |
| 0.998263 | ... | ... | 94'0 | 10'6 | 104'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007533 |
| 0.998263 | ... | ... | 89'0 | 10'6 | 99'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00788 |
| 0.998263 | ... | ... | 84'0 | 10'6 | 94'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008259 |
| 0.998263 | ... | ... | 79'0 | 10'6 | 89'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008672 |
| 0.998263 | ... | ... | 74'0 | 10'6 | 84'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009128 |
| 0.998263 | ... | ... | 69'0 | 10'6 | 79'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009633 |
| 0.998263 | ... | ... | 64'1 | 10'5 | 74'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010194 |
| 0.998263 | ... | ... | 59'1 | 10'6 | 69'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010825 |
| 0.998263 | ... | ... | 54'2 | 10'5 | 64'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011536 |
| 0.998263 | ... | ... | 49'3 | 10'4 | 59'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.012349 |
| 0.987478 | ... | ... | 44'4 | 10'4 | 55'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.022437 |
| 0.976837 | ... | ... | 39'7 | 10'2 | 50'1 | 4850 | 0'3 | -0'4 | 0'7 | ... | ... | -0.032509 |
| 0.966203 | ... | ... | 35'2 | 10'0 | 45'2 | 4900 | 0'5 | -0'5 | 1'2 | 0'7 | 0'7 | -0.050263 |
| 0.939513 | ... | ... | 30'7 | 9'6 | 40'5 | 4950 | 0'7 | -1'0 | 1'7 | ... | ... | -0.068335 |
| 0.913717 | ... | ... | 26'6 | 9'2 | 36'0 | 5000 | 1'2 | -1'4 | 2'6 | 2'0 | 2'0 | -0.093479 |
| 0.875991 | ... | ... | 22'7 | 8'6 | 31'5 | 5050 | 1'7 | -2'0 | 3'7 | ... | ... | -0.130094 |
| 0.829147 | ... | ... | 19'3 | 8'1 | 27'4 | 5100 | 2'6 | -2'5 | 5'3 | 5'0 | 3'6 | -0.175713 |
| 0.775185 | ... | ... | 16'1 | 7'4 | 23'5 | 5150 | 3'7 | -3'3 | 7'2 | ... | ... | -0.228432 |
| 0.713142 | ... | ... | 13'3 | 6'6 | 20'1 | 5200 | 5'3 | -4'0 | 9'3 | ... | ... | -0.289105 |
| 0.647867 | ... | ... | 11'0 | 5'7 | 16'7 | 5250 | 7'1 | -4'7 | 12'0 | 7'6 | 7'6 | -0.353038 |
| 0.579209 | ... | ... | 8'7 | 5'1 | 14'0 | 5300 | 9'2 | -5'5 | 14'7 | ... | ... | -0.420281 |
| 0.509879 | 11'4 | 11'4 | 11'4 | 0'0 | 11'4 | 5350 | 11'6 | -6'3 | 18'1 | ... | ... | -0.48815 |
| 0.44245 | ... | ... | 5'5 | 3'6 | 9'3 | 5400 | 14'5 | -7'0 | 21'5 | ... | ... | -0.5541 |
| 0.377934 | 5'5 | 5'2 | 4'4 | 3'0 | 7'4 | 5450 | 17'6 | -7'5 | 25'3 | 21'5 | 20'5 | -0.617092 |
| 0.319163 | 6'0 | 5'3 | 3'4 | 2'4 | 6'0 | 5500 | 21'2 | -8'2 | 29'4 | ... | ... | -0.674361 |
| 0.266109 | ... | ... | 2'6 | 2'0 | 4'6 | 5550 | 24'7 | -8'6 | 33'5 | ... | ... | -0.728607 |
| 0.219871 | ... | ... | 2'1 | 1'5 | 3'6 | 5600 | 28'7 | -9'2 | 38'1 | ... | ... | -0.773905 |
| 0.177819 | ... | ... | 1'5 | 1'2 | 2'7 | 5650 | 33'1 | -9'4 | 42'5 | ... | ... | -0.811136 |
| 0.144384 | 2'2 | 2'2 | 1'3 | 0'7 | 2'2 | 5700 | 37'4 | -9'6 | 47'2 | ... | ... | -0.843172 |
| 0.116286 | ... | ... | 1'1 | 0'5 | 1'6 | 5750 | 42'0 | -10'0 | 52'0 | ... | ... | -0.869903 |
| 0.093882 | ... | ... | 0'7 | 0'4 | 1'3 | 5800 | 46'5 | -10'1 | 56'6 | ... | ... | -0.891077 |
| 0.077617 | ... | ... | 0'6 | 0'3 | 1'1 | 5850 | 51'3 | -10'2 | 61'5 | 54'5 | 54'5 | -0.906429 |
| 0.067808 | ... | ... | 0'5 | 0'3 | 1'0 | 5900 | 56'1 | -10'3 | 66'4 | ... | ... | -0.920913 |
| 0.052836 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 5950 | 61'0 | -10'3 | 71'3 | ... | ... | -0.929532 |
| 0.044199 | ... | ... | 0'3 | 0'2 | 0'5 | 6000 | 65'7 | -10'4 | 76'3 | ... | ... | -0.937521 |
| 0.035905 | ... | ... | 0'3 | 0'1 | 0'4 | 6050 | 70'6 | -10'4 | 81'2 | ... | ... | -0.945015 |
| 0.034323 | ... | ... | 0'3 | 0'1 | 0'4 | 6100 | 75'5 | -10'5 | 86'2 | ... | ... | -0.952125 |
| 0.02661 | ... | ... | 0'2 | 0'1 | 0'3 | 6150 | 80'4 | -10'6 | 91'2 | ... | ... | -0.958951 |
| 0.025556 | ... | ... | 0'2 | 0'1 | 0'3 | 6200 | 85'4 | -10'5 | 96'1 | ... | ... | -0.960073 |
| 0.018084 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 90'4 | -10'5 | 101'1 | ... | ... | -0.961081 |
| 0.01743 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 95'3 | -10'6 | 106'1 | ... | ... | -0.967117 |
| 0.016833 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 100'3 | -10'6 | 111'1 | ... | ... | -0.967772 |
| 0.016285 | ... | ... | 0'1 | 0'1 | 0'2 | 6400 | 105'3 | -10'5 | 116'0 | ... | ... | -0.968367 |
| 0.009142 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 110'3 | -10'5 | 121'0 | ... | ... | -0.96891 |
| 0.008863 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 115'2 | -10'6 | 126'0 | ... | ... | -0.974247 |
| 0.008603 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 120'2 | -10'6 | 131'0 | ... | ... | -0.97456 |
| 0.008363 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'2 | -10'6 | 136'0 | ... | ... | -0.974845 |
| 0.008139 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'2 | -10'6 | 141'0 | ... | ... | -0.975106 |
| 0.00793 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'2 | -10'6 | 146'0 | ... | ... | -0.975346 |
| 0.007734 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'2 | -10'6 | 151'0 | ... | ... | -0.975566 |
| 0.00755 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'2 | -10'6 | 156'0 | ... | ... | -0.975769 |
| 0.007377 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 150'2 | -10'6 | 161'0 | ... | ... | -0.975956 |
| 0.007215 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 155'2 | -10'6 | 166'0 | ... | ... | -0.976128 |
| 0.007061 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 160'2 | -10'6 | 171'0 | ... | ... | -0.976287 |
| 0.006915 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 165'2 | -10'6 | 176'0 | ... | ... | -0.976435 |
| 0.006778 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 170'2 | -10'6 | 181'0 | ... | ... | -0.976571 |
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.