Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.999138 | ... | ... | 183'6 | 7'2 | 191'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004125 |
| 0.999138 | ... | ... | 178'6 | 7'2 | 186'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00424 |
| 0.999138 | ... | ... | 173'6 | 7'2 | 181'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00436 |
| 0.999138 | ... | ... | 168'6 | 7'2 | 176'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004485 |
| 0.999138 | ... | ... | 163'6 | 7'2 | 171'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004616 |
| 0.999138 | ... | ... | 158'6 | 7'2 | 166'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004754 |
| 0.999138 | ... | ... | 153'6 | 7'2 | 161'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004898 |
| 0.999138 | ... | ... | 148'6 | 7'2 | 156'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005051 |
| 0.999138 | ... | ... | 143'6 | 7'2 | 151'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005212 |
| 0.999138 | ... | ... | 138'6 | 7'2 | 146'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005382 |
| 0.999138 | ... | ... | 133'6 | 7'2 | 141'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005561 |
| 0.999138 | ... | ... | 128'6 | 7'2 | 136'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005752 |
| 0.999138 | ... | ... | 123'6 | 7'2 | 131'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005954 |
| 0.999138 | ... | ... | 118'6 | 7'2 | 126'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00617 |
| 0.999138 | ... | ... | 113'6 | 7'2 | 121'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0064 |
| 0.999138 | ... | ... | 108'6 | 7'3 | 116'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006646 |
| 0.999138 | ... | ... | 103'7 | 7'2 | 111'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00691 |
| 0.999138 | ... | ... | 98'7 | 7'2 | 106'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007195 |
| 0.999138 | ... | ... | 93'7 | 7'2 | 101'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007501 |
| 0.999138 | ... | ... | 88'7 | 7'2 | 96'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007835 |
| 0.999138 | ... | ... | 83'7 | 7'2 | 91'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008198 |
| 0.999138 | ... | ... | 78'7 | 7'2 | 86'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008593 |
| 0.999138 | ... | ... | 73'7 | 7'2 | 81'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009028 |
| 0.999138 | ... | ... | 68'7 | 7'2 | 76'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009509 |
| 0.999138 | ... | ... | 63'7 | 7'2 | 71'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.010041 |
| 0.999138 | ... | ... | 58'7 | 7'2 | 66'1 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | -0.010638 |
| 0.999138 | ... | ... | 54'0 | 7'1 | 61'1 | 5350 | 0'1 | -0'1 | 0'2 | ... | ... | -0.011309 |
| 0.999138 | ... | ... | 49'1 | 7'0 | 56'1 | 5400 | 0'1 | -0'2 | 0'3 | ... | ... | -0.012072 |
| 0.999138 | ... | ... | 44'2 | 7'0 | 51'2 | 5450 | 0'2 | -0'2 | 0'4 | ... | ... | -0.021895 |
| 0.999138 | ... | ... | 39'4 | 6'7 | 46'3 | 5500 | 0'3 | -0'3 | 0'6 | ... | ... | -0.031648 |
| 0.999138 | ... | ... | 34'7 | 6'5 | 41'4 | 5550 | 0'4 | -0'5 | 1'1 | ... | ... | -0.041873 |
| 0.999138 | ... | ... | 30'3 | 6'3 | 36'6 | 5600 | 0'6 | -0'7 | 1'5 | ... | ... | -0.059828 |
| 0.999138 | ... | ... | 26'1 | 6'0 | 32'1 | 5650 | 1'2 | -1'1 | 2'3 | ... | ... | -0.090271 |
| 0.999138 | ... | ... | 22'2 | 5'5 | 27'7 | 5700 | 1'7 | -1'5 | 3'4 | ... | ... | -0.125278 |
| 0.999138 | ... | ... | 18'5 | 5'1 | 23'6 | 5750 | 2'6 | -2'1 | 4'7 | 2'5 | 2'5 | -0.168722 |
| 0.999138 | ... | ... | 15'3 | 4'5 | 20'0 | 5800 | 4'0 | -2'5 | 6'5 | ... | ... | -0.221628 |
| 0.999138 | ... | ... | 12'4 | 4'1 | 16'5 | 5850 | 5'5 | -3'1 | 8'6 | 10'0 | 10'0 | -0.280223 |
| 0.816983 | ... | ... | 10'1 | 3'4 | 13'5 | 5900 | 7'5 | -3'6 | 11'3 | ... | ... | -0.341477 |
| 0.669814 | ... | ... | 8'0 | 3'0 | 11'0 | 5950 | 10'0 | -4'2 | 14'2 | 15'3 | 15'3 | -0.402883 |
| 0.553598 | 4'0 | 4'0 | 6'2 | 2'3 | 8'5 | 6000 | 12'5 | -4'7 | 17'4 | ... | ... | -0.462158 |
| 0.452072 | ... | ... | 4'7 | 1'7 | 6'6 | 6050 | 15'6 | -5'3 | 21'1 | ... | ... | -0.518163 |
| 0.365611 | ... | ... | 3'6 | 1'4 | 5'2 | 6100 | 19'2 | -5'6 | 25'0 | ... | ... | -0.568528 |
| 0.291503 | ... | ... | 2'7 | 1'1 | 4'0 | 6150 | 23'0 | -6'1 | 29'1 | ... | ... | -0.613009 |
| 0.228917 | ... | ... | 2'1 | 0'7 | 3'0 | 6200 | 27'0 | -6'3 | 33'3 | ... | ... | -0.651397 |
| 0.178349 | ... | ... | 1'5 | 0'5 | 2'2 | 6250 | 31'2 | -6'5 | 37'7 | ... | ... | -0.683501 |
| 0.135232 | ... | ... | 1'2 | 0'3 | 1'5 | 6300 | 35'5 | -6'7 | 42'4 | ... | ... | -0.710969 |
| 0.105738 | ... | ... | 1'0 | 0'2 | 1'2 | 6350 | 40'2 | -7'0 | 47'2 | ... | ... | -0.732336 |
| 0.084659 | ... | ... | 0'6 | 0'2 | 1'0 | 6400 | 44'7 | -7'1 | 52'0 | ... | ... | -0.751485 |
| 0.064992 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 49'6 | -7'0 | 56'6 | ... | ... | -0.76504 |
| 0.053536 | ... | ... | 0'4 | 0'1 | 0'5 | 6500 | 54'4 | -7'2 | 61'6 | ... | ... | -0.778991 |
| 0.042939 | ... | ... | 0'3 | 0'1 | 0'4 | 6550 | 59'3 | -7'2 | 66'5 | ... | ... | -0.789796 |
| 0.032877 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 64'3 | -7'1 | 71'4 | ... | ... | -0.797678 |
| 0.023005 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 69'2 | -7'2 | 76'4 | ... | ... | -0.806611 |
| 0.021811 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 74'2 | -7'1 | 81'3 | ... | ... | -0.812953 |
| 0.020759 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 79'1 | -7'2 | 86'3 | ... | ... | -0.820544 |
| 0.019823 | ... | ... | 0'1 | 0'1 | 0'2 | 6800 | 84'1 | -7'2 | 91'3 | ... | ... | -0.825768 |
| 0.011082 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 89'1 | -7'2 | 96'3 | ... | ... | -0.830558 |
| 0.010624 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 94'1 | -7'2 | 101'3 | ... | ... | -0.834969 |
| 0.010211 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 99'1 | -7'1 | 106'2 | ... | ... | -0.839045 |
| 0.009835 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 104'1 | -7'1 | 111'2 | ... | ... | -0.842829 |
| 0.009491 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 109'1 | -7'1 | 116'2 | ... | ... | -0.846349 |
| 0.009175 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 114'1 | -7'1 | 121'2 | ... | ... | -0.849636 |
| 0.008886 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 119'0 | -7'2 | 126'2 | ... | ... | -0.854363 |
| 0.008617 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 124'0 | -7'2 | 131'2 | ... | ... | -0.857229 |
| 0.008368 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 129'0 | -7'2 | 136'2 | ... | ... | -0.859924 |
| 0.008136 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 134'0 | -7'2 | 141'2 | ... | ... | -0.862464 |
| 0.00792 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 139'0 | -7'2 | 146'2 | ... | ... | -0.864862 |
| 0.007718 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 144'0 | -7'2 | 151'2 | ... | ... | -0.867131 |
| 0.007528 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 149'0 | -7'2 | 156'2 | ... | ... | -0.869282 |
| 0.00735 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 154'0 | -7'2 | 161'2 | ... | ... | -0.871323 |
| 0.007182 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 159'0 | -7'2 | 166'2 | ... | ... | -0.873264 |
| 0.007025 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 164'0 | -7'2 | 171'2 | ... | ... | -0.875112 |
| 0.006875 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 169'0 | -7'2 | 176'2 | ... | ... | -0.876874 |
| 0.006734 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 174'0 | -7'2 | 181'2 | ... | ... | -0.878556 |
| 0.0066 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 179'0 | -7'2 | 186'2 | ... | ... | -0.880163 |
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.