Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.976997 | ... | ... | 146'0 | 8'5 | 154'5 | 4550 | 2'2 | -0'3 | 2'5 | ... | ... | -0.043179 |
| 0.976997 | ... | ... | 141'3 | 8'5 | 150'0 | 4600 | 2'5 | -0'4 | 3'1 | ... | ... | -0.049128 |
| 0.976997 | ... | ... | 136'7 | 8'4 | 145'3 | 4650 | 3'1 | -0'3 | 3'4 | ... | ... | -0.056516 |
| 0.976997 | ... | ... | 132'3 | 8'4 | 140'7 | 4700 | 3'5 | -0'4 | 4'1 | ... | ... | -0.063803 |
| 0.976997 | ... | ... | 128'0 | 8'3 | 136'3 | 4750 | 4'1 | -0'5 | 4'6 | ... | ... | -0.071049 |
| 0.976997 | ... | ... | 123'5 | 8'3 | 132'0 | 4800 | 4'6 | -0'5 | 5'3 | ... | ... | -0.079548 |
| 0.976997 | ... | ... | 119'3 | 8'2 | 127'5 | 4850 | 5'3 | -0'6 | 6'1 | ... | ... | -0.087986 |
| 0.976997 | ... | ... | 115'1 | 8'2 | 123'3 | 4900 | 6'1 | -0'6 | 6'7 | ... | ... | -0.097537 |
| 0.976997 | ... | ... | 111'1 | 8'0 | 119'1 | 4950 | 6'7 | -0'7 | 7'6 | ... | ... | -0.10702 |
| 0.976997 | ... | ... | 107'1 | 7'7 | 115'0 | 5000 | 7'5 | -1'0 | 8'5 | ... | ... | -0.116493 |
| 0.976997 | ... | ... | 103'1 | 7'6 | 110'7 | 5050 | 8'5 | -1'1 | 9'6 | ... | ... | -0.127902 |
| 0.948223 | ... | ... | 99'3 | 7'5 | 107'0 | 5100 | 8'0 | -1'4 | 9'4 | 8'0 | 8'0 | -0.1269 |
| 0.923284 | ... | ... | 95'5 | 7'4 | 103'1 | 5150 | 10'5 | -1'3 | 12'0 | ... | ... | -0.150431 |
| 0.90048 | ... | ... | 92'0 | 7'3 | 99'3 | 5200 | 11'6 | -1'5 | 13'3 | ... | ... | -0.162454 |
| 0.880284 | ... | ... | 88'4 | 7'1 | 95'5 | 5250 | 13'1 | -1'5 | 14'6 | ... | ... | -0.175882 |
| 0.858598 | ... | ... | 85'1 | 7'0 | 92'1 | 5300 | 14'4 | -1'6 | 16'2 | ... | ... | -0.189129 |
| 0.83854 | ... | ... | 81'6 | 6'7 | 88'5 | 5350 | 15'7 | -2'0 | 17'7 | ... | ... | -0.202269 |
| 0.81729 | ... | ... | 78'5 | 6'6 | 85'3 | 5400 | 17'4 | -2'1 | 19'5 | ... | ... | -0.216482 |
| 0.797262 | ... | ... | 75'4 | 6'5 | 82'1 | 5450 | 19'2 | -2'2 | 21'4 | ... | ... | -0.231024 |
| 0.777224 | ... | ... | 72'5 | 6'3 | 79'0 | 5500 | 21'0 | -2'4 | 23'4 | ... | ... | -0.245365 |
| 0.757228 | ... | ... | 69'6 | 6'2 | 76'0 | 5550 | 23'0 | -2'4 | 25'4 | ... | ... | -0.26038 |
| 0.737324 | ... | ... | 67'0 | 6'1 | 73'1 | 5600 | 25'0 | -2'5 | 27'5 | ... | ... | -0.275146 |
| 0.718122 | ... | ... | 64'2 | 6'0 | 70'2 | 5650 | 27'1 | -2'6 | 29'7 | ... | ... | -0.290039 |
| 0.698477 | ... | ... | 61'6 | 5'7 | 67'5 | 5700 | 29'2 | -3'0 | 32'2 | ... | ... | -0.30473 |
| 0.679485 | ... | ... | 59'2 | 5'6 | 65'0 | 5750 | 31'5 | -3'1 | 34'6 | ... | ... | -0.31972 |
| 0.660655 | ... | ... | 56'7 | 5'5 | 62'4 | 5800 | 34'0 | -3'2 | 37'2 | ... | ... | -0.334464 |
| 0.642312 | ... | ... | 54'5 | 5'3 | 60'0 | 5850 | 36'3 | -3'4 | 39'7 | ... | ... | -0.349024 |
| 0.62413 | ... | ... | 52'3 | 5'2 | 57'5 | 5900 | 39'0 | -3'4 | 42'4 | ... | ... | -0.363649 |
| 0.60618 | ... | ... | 50'2 | 5'1 | 55'3 | 5950 | 41'5 | -3'6 | 45'3 | ... | ... | -0.378045 |
| 0.587451 | 55'0 | 55'0 | 53'1 | 1'7 | 55'0 | 6000 | 44'2 | -4'0 | 48'2 | ... | ... | -0.392266 |
| 0.571292 | ... | ... | 46'2 | 4'6 | 51'0 | 6050 | 47'1 | -4'0 | 51'1 | ... | ... | -0.406336 |
| 0.554294 | ... | ... | 44'3 | 4'5 | 49'0 | 6100 | 50'0 | -4'1 | 54'1 | ... | ... | -0.420186 |
| 0.53768 | ... | ... | 42'4 | 4'5 | 47'1 | 6150 | 53'0 | -4'2 | 57'2 | ... | ... | -0.433785 |
| 0.5214 | ... | ... | 40'7 | 4'3 | 45'2 | 6200 | 51'4 | -4'4 | 56'0 | 51'4 | 51'4 | -0.451125 |
| 0.505537 | ... | ... | 39'1 | 4'3 | 43'4 | 6250 | 59'1 | -4'5 | 63'6 | ... | ... | -0.460293 |
| 0.489955 | ... | ... | 37'4 | 4'2 | 41'6 | 6300 | 62'3 | -4'5 | 67'0 | ... | ... | -0.473054 |
| 0.474831 | ... | ... | 36'0 | 4'1 | 40'1 | 6350 | 65'5 | -4'6 | 70'3 | ... | ... | -0.485614 |
| 0.460226 | ... | ... | 34'4 | 4'1 | 38'5 | 6400 | 69'0 | -4'7 | 73'7 | ... | ... | -0.497786 |
| 0.445885 | ... | ... | 33'1 | 4'0 | 37'1 | 6450 | 72'3 | -4'7 | 77'2 | ... | ... | -0.509771 |
| 0.431759 | ... | ... | 31'6 | 3'7 | 35'5 | 6500 | 75'7 | -5'0 | 80'7 | ... | ... | -0.521326 |
| 0.418185 | ... | ... | 30'4 | 3'6 | 34'2 | 6550 | 79'3 | -5'1 | 84'4 | ... | ... | -0.532703 |
| 0.416264 | 36'4 | 36'4 | 32'7 | 3'5 | 36'4 | 6600 | 83'0 | -5'1 | 88'1 | ... | ... | -0.54361 |
| 0.392031 | ... | ... | 28'0 | 3'5 | 31'5 | 6650 | 86'5 | -5'2 | 91'7 | ... | ... | -0.554344 |
| 0.379439 | ... | ... | 26'7 | 3'4 | 30'3 | 6700 | 90'2 | -5'3 | 95'5 | ... | ... | -0.56493 |
| 0.366994 | ... | ... | 25'6 | 3'3 | 29'1 | 6750 | 94'0 | -5'3 | 99'3 | ... | ... | -0.575006 |
| 0.355205 | ... | ... | 24'6 | 3'2 | 28'0 | 6800 | 97'6 | -5'4 | 103'2 | ... | ... | -0.584935 |
| 0.343561 | ... | ... | 23'6 | 3'1 | 26'7 | 6850 | 101'5 | -5'5 | 107'2 | ... | ... | -0.594313 |
| 0.332629 | ... | ... | 22'6 | 3'1 | 25'7 | 6900 | 105'4 | -5'5 | 111'1 | ... | ... | -0.603544 |
| 0.321842 | ... | ... | 21'7 | 3'0 | 24'7 | 6950 | 109'3 | -5'7 | 115'2 | ... | ... | -0.612644 |
| 0.324186 | 27'4 | 26'4 | 23'7 | 2'5 | 26'4 | 7000 | 113'3 | -5'7 | 119'2 | ... | ... | -0.621156 |
| 0.301277 | ... | ... | 20'1 | 2'7 | 23'0 | 7050 | 117'3 | -6'0 | 123'3 | ... | ... | -0.629535 |
| 0.291505 | ... | ... | 19'3 | 2'6 | 22'1 | 7100 | 121'3 | -6'1 | 127'4 | ... | ... | -0.637794 |
| 0.281838 | ... | ... | 18'5 | 2'5 | 21'2 | 7150 | 125'4 | -6'1 | 131'5 | ... | ... | -0.645427 |
| 0.273001 | ... | ... | 17'7 | 2'5 | 20'4 | 7200 | 129'5 | -6'2 | 135'7 | ... | ... | -0.652938 |
| 0.264278 | ... | ... | 17'1 | 2'5 | 19'6 | 7250 | 133'6 | -6'3 | 140'1 | ... | ... | -0.660336 |
| 0.255652 | ... | ... | 16'4 | 2'4 | 19'0 | 7300 | 138'0 | -6'3 | 144'3 | ... | ... | -0.667076 |
| 0.247109 | ... | ... | 15'7 | 2'3 | 18'2 | 7350 | 142'1 | -6'5 | 148'6 | ... | ... | -0.674268 |
| 0.163431 | ... | ... | 10'0 | 1'4 | 11'4 | 8000 | 199'5 | -7'3 | 207'0 | ... | ... | -0.741045 |
| 0.031553 | ... | ... | 1'6 | 0'4 | 2'2 | 12000 | 591'0 | -9'0 | 600'0 | ... | ... | -0.813465 |
| 0.027758 | ... | ... | 1'5 | 0'3 | 2'0 | 12500 | 641'0 | -9'0 | 650'0 | ... | ... | -0.812426 |
| 0.025509 | 1'7 | 1'7 | 1'4 | 0'3 | 1'7 | 13000 | 691'0 | -9'0 | 700'0 | ... | ... | -0.811162 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.