Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.990291 | ... | ... | 105'0 | 4'6 | 109'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007188 |
| 0.990234 | ... | ... | 100'0 | 4'6 | 104'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00751 |
| 0.990177 | ... | ... | 95'0 | 4'6 | 99'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007859 |
| 0.99012 | ... | ... | 90'0 | 4'6 | 94'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00824 |
| 0.990063 | ... | ... | 85'0 | 4'6 | 89'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008656 |
| 0.990007 | ... | ... | 80'0 | 4'6 | 84'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009115 |
| 0.98995 | ... | ... | 75'0 | 4'6 | 79'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009622 |
| 0.982464 | ... | ... | 70'1 | 4'6 | 74'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010187 |
| 0.981876 | ... | ... | 65'1 | 4'6 | 69'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010822 |
| 0.981214 | ... | ... | 60'1 | 4'6 | 64'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011539 |
| 0.980459 | ... | ... | 55'1 | 4'6 | 59'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012359 |
| 0.979591 | ... | ... | 50'1 | 4'6 | 54'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013304 |
| 0.978576 | ... | ... | 45'1 | 4'6 | 49'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014409 |
| 0.977371 | ... | ... | 40'2 | 4'5 | 44'7 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.015722 |
| 0.975911 | ... | ... | 35'3 | 4'4 | 39'7 | 4750 | 0'1 | -0'2 | 0'3 | ... | ... | -0.017309 |
| 0.962264 | ... | ... | 30'5 | 4'3 | 35'0 | 4800 | 0'2 | -0'3 | 0'5 | ... | ... | -0.0321 |
| 0.93734 | ... | ... | 26'1 | 4'1 | 30'2 | 4850 | 0'4 | -0'5 | 1'1 | ... | ... | -0.058174 |
| 0.910648 | ... | ... | 21'6 | 3'6 | 25'4 | 4900 | 0'7 | -0'7 | 1'6 | 1'5 | 1'5 | -0.094092 |
| 0.857239 | 15'4 | 15'4 | 17'6 | 3'3 | 21'1 | 4950 | 1'3 | -1'4 | 2'7 | 2'1 | 2'1 | -0.139906 |
| 0.789913 | ... | ... | 14'2 | 2'6 | 17'0 | 5000 | 2'2 | -2'0 | 4'2 | ... | ... | -0.207882 |
| 0.702577 | ... | ... | 11'2 | 2'1 | 13'3 | 5050 | 3'5 | -2'5 | 6'2 | ... | ... | -0.295699 |
| 0.605651 | 8'4 | 8'4 | 8'4 | 1'5 | 10'1 | 5100 | 5'3 | -3'1 | 8'4 | ... | ... | -0.392895 |
| 0.501513 | ... | ... | 6'3 | 1'1 | 7'4 | 5150 | 7'6 | -3'5 | 11'3 | 8'1 | 8'1 | -0.497112 |
| 0.401672 | ... | ... | 4'5 | 0'7 | 5'4 | 5200 | 10'6 | -3'7 | 14'5 | ... | ... | -0.596849 |
| 0.310524 | 3'2 | 3'2 | 3'3 | 0'4 | 3'7 | 5250 | 14'1 | -4'2 | 18'3 | ... | ... | -0.687725 |
| 0.235506 | 2'4 | 2'0 | 2'3 | 0'3 | 2'6 | 5300 | 18'0 | -4'3 | 22'3 | ... | ... | -0.76234 |
| 0.172565 | ... | ... | 1'5 | 0'2 | 1'7 | 5350 | 22'1 | -4'4 | 26'5 | ... | ... | -0.824742 |
| 0.122996 | ... | ... | 1'2 | 0'0 | 1'2 | 5400 | 26'4 | -4'5 | 31'1 | ... | ... | -0.873652 |
| 0.089283 | 0'5 | 0'5 | 0'7 | 0'0 | 0'7 | 5450 | 31'1 | -4'5 | 35'6 | ... | ... | -0.906698 |
| 0.065344 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 35'6 | -4'6 | 40'4 | ... | ... | -0.938779 |
| 0.042185 | ... | ... | 0'4 | -0'1 | 0'3 | 5550 | 40'5 | -4'6 | 45'3 | ... | ... | -0.952148 |
| 0.029076 | ... | ... | 0'3 | -0'1 | 0'2 | 5600 | 45'4 | -4'6 | 50'2 | ... | ... | -0.964428 |
| 0.027054 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 50'3 | -4'7 | 55'2 | ... | ... | -0.976238 |
| 0.01496 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 55'3 | -4'6 | 60'1 | ... | ... | -0.977117 |
| 0.014059 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 60'3 | -4'6 | 65'1 | ... | ... | -0.977855 |
| 0.013279 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 65'3 | -4'6 | 70'1 | ... | ... | -0.978483 |
| 0.012598 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 70'3 | -4'5 | 75'0 | ... | ... | -0.979022 |
| 0.011994 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 75'3 | -4'5 | 80'0 | ... | ... | -0.979489 |
| 0.011459 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 80'2 | -4'6 | 85'0 | ... | ... | -0.98825 |
| 0.010978 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 85'2 | -4'6 | 90'0 | ... | ... | -0.9882 |
| 0.010544 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 90'2 | -4'6 | 95'0 | ... | ... | -0.988149 |
| 0.010152 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 95'2 | -4'6 | 100'0 | ... | ... | -0.988099 |
| 0.009794 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 100'2 | -4'6 | 105'0 | ... | ... | -0.988049 |
| 0.009465 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 105'2 | -4'6 | 110'0 | ... | ... | -0.987999 |
| 0.009164 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 110'2 | -4'6 | 115'0 | ... | ... | -0.987949 |
| 0.008886 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 115'2 | -4'6 | 120'0 | ... | ... | -0.9879 |
| 0.008627 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 120'2 | -4'6 | 125'0 | ... | ... | -0.98785 |
| 0.008388 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 125'2 | -4'6 | 130'0 | ... | ... | -0.9878 |
| 0.008165 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 130'2 | -4'6 | 135'0 | ... | ... | -0.987751 |
| 0.007957 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 135'2 | -4'6 | 140'0 | ... | ... | -0.987702 |
| 0.007762 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 140'2 | -4'6 | 145'0 | ... | ... | -0.987652 |
| 0.007578 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 145'2 | -4'6 | 150'0 | ... | ... | -0.987603 |
| 0.007406 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 150'2 | -4'6 | 155'0 | ... | ... | -0.987554 |
| 0.007244 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 155'2 | -4'6 | 160'0 | ... | ... | -0.987506 |
| 0.007091 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 160'2 | -4'6 | 165'0 | ... | ... | -0.987457 |
| 0.006946 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 165'2 | -4'6 | 170'0 | ... | ... | -0.987408 |
| 0.006809 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 170'2 | -4'6 | 175'0 | ... | ... | -0.98736 |
| 0.006679 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 175'2 | -4'6 | 180'0 | ... | ... | -0.987312 |
| 0.006555 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 180'2 | -4'6 | 185'0 | ... | ... | -0.987264 |
| 0.006437 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 185'2 | -4'6 | 190'0 | ... | ... | -0.987216 |
| 0.006325 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 190'2 | -4'6 | 195'0 | ... | ... | -0.987168 |
| 0.006217 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 195'2 | -4'6 | 200'0 | ... | ... | -0.98712 |
| 0.006115 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 200'2 | -4'6 | 205'0 | ... | ... | -0.987072 |
| 0.006018 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 205'2 | -4'6 | 210'0 | ... | ... | -0.987025 |
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.