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 | ... | ... | -0.007388 |
| 0.999149 | ... | ... | 106'3 | -6'2 | 100'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007727 |
| 0.999149 | ... | ... | 101'3 | -6'2 | 95'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008097 |
| 0.999149 | ... | ... | 96'3 | -6'2 | 90'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0085 |
| 0.999149 | ... | ... | 91'3 | -6'2 | 85'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008943 |
| 0.999149 | ... | ... | 86'3 | -6'2 | 80'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009434 |
| 0.999149 | ... | ... | 81'3 | -6'2 | 75'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009977 |
| 0.999149 | ... | ... | 76'3 | -6'2 | 70'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010587 |
| 0.999149 | ... | ... | 71'3 | -6'2 | 65'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011273 |
| 0.999149 | ... | ... | 66'3 | -6'2 | 60'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012054 |
| 0.999149 | ... | ... | 61'3 | -6'2 | 55'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012952 |
| 0.999149 | ... | ... | 56'3 | -6'2 | 50'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013997 |
| 0.999149 | ... | ... | 51'3 | -6'2 | 45'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015231 |
| 0.999149 | ... | ... | 46'3 | -6'2 | 40'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016713 |
| 0.999149 | ... | ... | 41'3 | -6'2 | 35'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018532 |
| 0.999149 | ... | ... | 36'3 | -6'2 | 30'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020829 |
| 0.999149 | ... | ... | 31'3 | -6'1 | 25'2 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | -0.039326 |
| 0.999149 | ... | ... | 26'5 | -6'0 | 20'5 | 4900 | 0'5 | 0'2 | 0'3 | ... | ... | -0.083786 |
| 0.999149 | ... | ... | 21'7 | -5'5 | 16'2 | 4950 | 1'2 | 0'4 | 0'6 | 1'2 | 1'2 | -0.147116 |
| 0.84969 | ... | ... | 17'4 | -5'1 | 12'3 | 5000 | 2'3 | 1'1 | 1'2 | ... | ... | -0.237943 |
| 0.697757 | ... | ... | 13'5 | -4'5 | 9'0 | 5050 | 4'0 | 1'5 | 2'3 | 4'1 | 3'7 | -0.344236 |
| 0.548389 | 7'2 | 7'2 | 10'2 | -4'0 | 6'2 | 5100 | 6'2 | 2'2 | 4'0 | 6'5 | 6'5 | -0.458646 |
| 0.410665 | 4'6 | 4'6 | 7'4 | -3'2 | 4'2 | 5150 | 9'2 | 3'0 | 6'2 | 9'3 | 9'3 | -0.567514 |
| 0.293356 | ... | ... | 5'2 | -2'4 | 2'6 | 5200 | 12'6 | 3'6 | 9'0 | 13'1 | 13'1 | -0.660994 |
| 0.202057 | 3'6 | 3'6 | 3'4 | -1'6 | 1'6 | 5250 | 16'6 | 4'4 | 12'2 | ... | ... | -0.733788 |
| 0.137198 | 2'6 | 1'2 | 2'3 | -1'2 | 1'1 | 5300 | 21'0 | 5'0 | 16'0 | ... | ... | -0.790818 |
| 0.083985 | ... | ... | 1'4 | -0'7 | 0'5 | 5350 | 25'5 | 5'3 | 20'2 | ... | ... | -0.826979 |
| 0.052988 | ... | ... | 1'0 | -0'5 | 0'3 | 5400 | 30'3 | 5'5 | 24'6 | ... | ... | -0.852768 |
| 0.035744 | ... | ... | 0'5 | -0'3 | 0'2 | 5450 | 35'2 | 5'7 | 29'3 | ... | ... | -0.869604 |
| 0.019402 | ... | ... | 0'4 | -0'3 | 0'1 | 5500 | 40'1 | 5'7 | 34'2 | ... | ... | -0.883885 |
| 0.017771 | ... | ... | 0'3 | -0'2 | 0'1 | 5550 | 45'1 | 6'1 | 39'0 | ... | ... | -0.891243 |
| 0.016435 | ... | ... | 0'2 | -0'1 | 0'1 | 5600 | 50'1 | 6'1 | 44'0 | ... | ... | -0.89744 |
| 0.015317 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 55'1 | 6'2 | 48'7 | ... | ... | -0.902744 |
| 0.014366 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 60'1 | 6'2 | 53'7 | ... | ... | -0.907344 |
| 0.013547 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 65'1 | 6'2 | 58'7 | ... | ... | -0.911375 |
| 0.012833 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 70'1 | 6'2 | 63'7 | ... | ... | -0.914944 |
| 0.012204 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 75'1 | 6'2 | 68'7 | ... | ... | -0.918125 |
| 0.011647 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 80'1 | 6'2 | 73'7 | ... | ... | -0.920984 |
| 0.011148 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 85'1 | 6'2 | 78'7 | ... | ... | -0.923567 |
| 0.010698 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 90'1 | 6'2 | 83'7 | ... | ... | -0.925915 |
| 0.010292 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 95'1 | 6'2 | 88'7 | ... | ... | -0.928059 |
| 0.009923 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 100'1 | 6'2 | 93'7 | ... | ... | -0.930025 |
| 0.009584 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 105'1 | 6'2 | 98'7 | ... | ... | -0.931835 |
| 0.009273 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 110'1 | 6'2 | 103'7 | ... | ... | -0.933508 |
| 0.008988 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 115'1 | 6'2 | 108'7 | ... | ... | -0.93506 |
| 0.008723 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 120'1 | 6'2 | 113'7 | ... | ... | -0.936502 |
| 0.008477 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 125'1 | 6'2 | 118'7 | ... | ... | -0.937848 |
| 0.008248 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 130'1 | 6'3 | 123'6 | ... | ... | -0.939105 |
| 0.008035 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 135'1 | 6'3 | 128'6 | ... | ... | -0.940284 |
| 0.007835 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 140'0 | 6'2 | 133'6 | ... | ... | -0.944318 |
| 0.007648 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 145'0 | 6'2 | 138'6 | ... | ... | -0.945308 |
| 0.007472 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 150'0 | 6'2 | 143'6 | ... | ... | -0.946241 |
| 0.007307 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 155'0 | 6'2 | 148'6 | ... | ... | -0.947123 |
| 0.00715 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 160'0 | 6'2 | 153'6 | ... | ... | -0.947956 |
| 0.007003 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 165'0 | 6'2 | 158'6 | ... | ... | -0.948745 |
| 0.006863 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 170'0 | 6'2 | 163'6 | ... | ... | -0.949494 |
| 0.00673 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 175'0 | 6'2 | 168'6 | ... | ... | -0.950205 |
| 0.006605 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 180'0 | 6'2 | 173'6 | ... | ... | -0.950882 |
| 0.006485 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 185'0 | 6'2 | 178'6 | ... | ... | -0.951526 |
| 0.00637 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 190'0 | 6'2 | 183'6 | ... | ... | -0.95214 |
| 0.006261 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 195'0 | 6'2 | 188'6 | ... | ... | -0.952726 |
| 0.006157 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 200'0 | 6'2 | 193'6 | ... | ... | -0.953286 |
| 0.006058 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 205'0 | 6'2 | 198'6 | ... | ... | -0.953822 |
| 0.005964 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 210'0 | 6'2 | 203'6 | ... | ... | -0.954335 |
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.