Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.975304 | ... | ... | 142'4 | 17'4 | 160'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005032 |
| 0.975157 | ... | ... | 137'4 | 17'4 | 155'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005197 |
| 0.97501 | ... | ... | 132'4 | 17'4 | 150'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005372 |
| 0.974864 | ... | ... | 127'4 | 17'4 | 145'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005557 |
| 0.974719 | ... | ... | 122'4 | 17'4 | 140'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005753 |
| 0.974575 | ... | ... | 117'4 | 17'4 | 135'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005962 |
| 0.974431 | ... | ... | 112'4 | 17'4 | 130'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006185 |
| 0.974287 | ... | ... | 107'4 | 17'4 | 125'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006423 |
| 0.974144 | ... | ... | 102'4 | 17'4 | 120'0 | 4350 | 0'1 | -0'1 | 0'2 | ... | ... | -0.006677 |
| 0.974002 | ... | ... | 97'4 | 17'4 | 115'0 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.006951 |
| 0.97386 | ... | ... | 92'5 | 17'3 | 110'0 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01245 |
| 0.973719 | ... | ... | 87'5 | 17'3 | 105'0 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | -0.012985 |
| 0.969478 | ... | ... | 82'6 | 17'3 | 100'1 | 4550 | 0'2 | -0'2 | 0'4 | ... | ... | -0.013565 |
| 0.969101 | ... | ... | 77'7 | 17'2 | 95'1 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | -0.019272 |
| 0.964456 | ... | ... | 73'0 | 17'2 | 90'2 | 4650 | 0'4 | -0'2 | 0'6 | ... | ... | -0.024949 |
| 0.959588 | ... | ... | 68'2 | 17'1 | 85'3 | 4700 | 0'5 | -0'2 | 0'7 | ... | ... | -0.030734 |
| 0.954442 | ... | ... | 63'4 | 17'0 | 80'4 | 4750 | 0'6 | -0'3 | 1'1 | ... | ... | -0.036728 |
| 0.948956 | ... | ... | 58'7 | 16'6 | 75'5 | 4800 | 0'7 | -0'5 | 1'4 | ... | ... | -0.043017 |
| 0.93911 | ... | ... | 54'2 | 16'5 | 70'7 | 4850 | 1'1 | -0'7 | 2'0 | ... | ... | -0.053766 |
| 0.925223 | ... | ... | 49'6 | 16'4 | 66'2 | 4900 | 1'3 | -1'1 | 2'4 | ... | ... | -0.064798 |
| 0.91108 | ... | ... | 45'4 | 16'1 | 61'5 | 4950 | 1'6 | -1'4 | 3'2 | ... | ... | -0.079922 |
| 0.893225 | ... | ... | 41'3 | 15'6 | 57'1 | 5000 | 2'3 | -1'6 | 4'1 | ... | ... | -0.101899 |
| 0.872006 | ... | ... | 37'4 | 15'2 | 52'6 | 5050 | 3'0 | -2'1 | 5'1 | ... | ... | -0.123669 |
| 0.845201 | ... | ... | 33'7 | 14'6 | 48'5 | 5100 | 3'6 | -2'6 | 6'4 | ... | ... | -0.148385 |
| 0.816196 | ... | ... | 30'4 | 14'1 | 44'5 | 5150 | 4'6 | -3'3 | 8'1 | ... | ... | -0.178026 |
| 0.783275 | ... | ... | 27'3 | 13'4 | 40'7 | 5200 | 6'0 | -3'7 | 9'7 | ... | ... | -0.211464 |
| 0.74746 | ... | ... | 24'3 | 13'0 | 37'3 | 5250 | 7'3 | -4'5 | 12'0 | ... | ... | -0.246136 |
| 0.710877 | ... | ... | 21'6 | 12'2 | 34'0 | 5300 | 9'1 | -5'1 | 14'2 | ... | ... | -0.284516 |
| 0.672543 | ... | ... | 19'2 | 11'5 | 30'7 | 5350 | 10'7 | -5'7 | 16'6 | ... | ... | -0.322076 |
| 0.633237 | ... | ... | 17'0 | 11'0 | 28'0 | 5400 | 13'0 | -6'4 | 19'4 | ... | ... | -0.361716 |
| 0.594058 | ... | ... | 15'0 | 10'2 | 25'2 | 5450 | 15'2 | -7'2 | 22'4 | ... | ... | -0.401114 |
| 0.554796 | 21'2 | 21'2 | 13'1 | 9'5 | 22'6 | 5500 | 17'6 | -7'7 | 25'5 | ... | ... | -0.440495 |
| 0.516126 | ... | ... | 11'4 | 9'0 | 20'4 | 5550 | 20'4 | -8'4 | 29'0 | ... | ... | -0.479189 |
| 0.478354 | ... | ... | 10'0 | 8'3 | 18'3 | 5600 | 23'3 | -9'1 | 32'4 | ... | ... | -0.516897 |
| 0.441449 | ... | ... | 8'6 | 7'5 | 16'3 | 5650 | 26'3 | -9'6 | 36'1 | ... | ... | -0.553655 |
| 0.406194 | ... | ... | 7'5 | 7'0 | 14'5 | 5700 | 29'5 | -10'3 | 40'0 | ... | ... | -0.588687 |
| 0.373241 | ... | ... | 6'5 | 6'4 | 13'1 | 5750 | 33'0 | -11'0 | 44'0 | ... | ... | -0.622318 |
| 0.340898 | 10'4 | 10'2 | 5'7 | 5'6 | 11'5 | 5800 | 36'4 | -11'5 | 48'1 | ... | ... | -0.654491 |
| 0.311378 | ... | ... | 5'1 | 5'2 | 10'3 | 5850 | 40'2 | -12'1 | 52'3 | ... | ... | -0.68377 |
| 0.283808 | ... | ... | 4'4 | 4'6 | 9'2 | 5900 | 44'1 | -12'5 | 56'6 | ... | ... | -0.711036 |
| 0.258313 | ... | ... | 4'0 | 4'2 | 8'2 | 5950 | 48'1 | -13'1 | 61'2 | ... | ... | -0.736169 |
| 0.235037 | 6'7 | 6'7 | 3'4 | 3'7 | 7'3 | 6000 | 52'2 | -13'5 | 65'7 | ... | ... | -0.759033 |
| 0.214135 | ... | ... | 3'2 | 3'3 | 6'5 | 6050 | 56'3 | -14'1 | 70'4 | ... | ... | -0.781428 |
| 0.195762 | ... | ... | 2'7 | 3'1 | 6'0 | 6100 | 60'6 | -14'3 | 75'1 | ... | ... | -0.799427 |
| 0.177886 | ... | ... | 2'5 | 2'6 | 5'3 | 6150 | 65'1 | -14'6 | 79'7 | ... | ... | -0.816886 |
| 0.16263 | ... | ... | 2'3 | 2'4 | 4'7 | 6200 | 69'5 | -15'0 | 84'5 | ... | ... | -0.831692 |
| 0.150142 | 4'0 | 4'0 | 2'2 | 2'2 | 4'4 | 6250 | 74'2 | -15'1 | 89'3 | ... | ... | -0.843713 |
| 0.135658 | ... | ... | 2'0 | 2'0 | 4'0 | 6300 | 78'6 | -15'4 | 94'2 | ... | ... | -0.857669 |
| 0.126428 | ... | ... | 1'7 | 1'7 | 3'6 | 6350 | 83'3 | -15'6 | 99'1 | ... | ... | -0.868892 |
| 0.115017 | ... | ... | 1'6 | 1'5 | 3'3 | 6400 | 88'1 | -15'6 | 103'7 | ... | ... | -0.877254 |
| 0.106461 | ... | ... | 1'5 | 1'4 | 3'1 | 6450 | 92'7 | -15'7 | 108'6 | ... | ... | -0.885269 |
| 0.098174 | ... | ... | 1'4 | 1'3 | 2'7 | 6500 | 97'5 | -16'0 | 113'5 | ... | ... | -0.892993 |
| 0.090105 | ... | ... | 1'3 | 1'2 | 2'5 | 6550 | 102'3 | -16'1 | 118'4 | ... | ... | -0.90047 |
| 0.085008 | ... | ... | 1'2 | 1'2 | 2'4 | 6600 | 107'1 | -16'2 | 123'3 | ... | ... | -0.907744 |
| 0.077309 | ... | ... | 1'1 | 1'1 | 2'2 | 6650 | 111'7 | -16'3 | 128'2 | ... | ... | -0.914853 |
| 0.072597 | ... | ... | 1'1 | 1'0 | 2'1 | 6700 | 116'6 | -16'4 | 133'2 | ... | ... | -0.91903 |
| 0.068046 | ... | ... | 1'0 | 1'0 | 2'0 | 6750 | 121'5 | -16'4 | 138'1 | ... | ... | -0.923038 |
| 0.063635 | ... | ... | 0'7 | 1'0 | 1'7 | 6800 | 126'4 | -16'4 | 143'0 | ... | ... | -0.926897 |
| 0.059346 | ... | ... | 0'7 | 0'7 | 1'6 | 6850 | 131'3 | -16'5 | 148'0 | ... | ... | -0.930622 |
| 0.055161 | ... | ... | 0'7 | 0'6 | 1'5 | 6900 | 136'2 | -16'5 | 152'7 | ... | ... | -0.934229 |
| 0.051065 | ... | ... | 0'6 | 0'6 | 1'4 | 6950 | 141'1 | -16'6 | 157'7 | ... | ... | -0.937729 |
| 0.047042 | ... | ... | 0'6 | 0'5 | 1'3 | 7000 | 146'0 | -16'7 | 162'7 | ... | ... | -0.941136 |
| 0.043077 | ... | ... | 0'5 | 0'5 | 1'2 | 7050 | 150'7 | -16'7 | 167'6 | ... | ... | -0.94446 |
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.