Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.771449 | ... | ... | ... | ... | 165'1 | 4800 | 14'6 | 0'0 | 14'6 | ... | ... | -0.150968 |
| 0.758396 | ... | ... | ... | ... | 157'5 | 4900 | 17'1 | 0'0 | 17'1 | ... | ... | -0.169535 |
| 0.74445 | ... | ... | ... | ... | 150'4 | 5000 | 19'7 | 0'0 | 19'7 | ... | ... | -0.189537 |
| 0.729994 | ... | ... | ... | ... | 143'4 | 5100 | 22'6 | 0'0 | 22'6 | ... | ... | -0.209893 |
| 0.714803 | ... | ... | ... | ... | 136'7 | 5200 | 26'0 | 0'0 | 26'0 | ... | ... | -0.231336 |
| 0.699098 | ... | ... | ... | ... | 130'4 | 5300 | 29'4 | ... | ... | ... | ... | -0.253312 |
| 0.68302 | ... | ... | ... | ... | 124'2 | 5400 | 33'1 | ... | ... | ... | ... | -0.275493 |
| 0.666481 | ... | ... | ... | ... | 118'3 | 5500 | 37'1 | ... | ... | ... | ... | -0.298294 |
| 0.649649 | ... | ... | ... | ... | 112'6 | 5600 | 41'3 | ... | ... | ... | ... | -0.321339 |
| 0.6326 | ... | ... | ... | ... | 107'3 | 5700 | 45'6 | ... | ... | ... | ... | -0.344455 |
| 0.615412 | ... | ... | ... | ... | 102'2 | 5800 | 50'4 | ... | ... | ... | ... | -0.367758 |
| 0.606781 | ... | ... | ... | ... | 99'6 | 5850 | 53'0 | ... | ... | ... | ... | -0.379404 |
| 0.598113 | ... | ... | ... | ... | 97'2 | 5900 | 24'2 | -18'2 | 42'4 | ... | ... | -0.372936 |
| 0.589464 | ... | ... | ... | ... | 94'7 | 5950 | 58'0 | ... | ... | ... | ... | -0.402642 |
| 0.564382 | ... | ... | 58'6 | -19'7 | 38'7 | 6000 | 60'5 | 0'0 | 60'5 | ... | ... | -0.41422 |
| 0.572248 | ... | ... | ... | ... | 90'3 | 6050 | 63'2 | 0'0 | 63'2 | ... | ... | -0.425793 |
| 0.519553 | ... | ... | 54'4 | -20'1 | 34'3 | 6100 | 66'0 | 0'0 | 66'0 | ... | ... | -0.437279 |
| 0.555059 | ... | ... | ... | ... | 86'0 | 6150 | 68'6 | ... | ... | ... | ... | -0.448757 |
| 0.476127 | ... | ... | 50'4 | -20'1 | 30'3 | 6200 | 71'5 | 0'0 | 71'5 | ... | ... | -0.460101 |
| 0.538043 | ... | ... | ... | ... | 81'7 | 6250 | 74'4 | 0'0 | 74'4 | ... | ... | -0.471433 |
| 0.529589 | ... | ... | ... | ... | 79'7 | 6300 | 77'3 | 0'0 | 77'3 | ... | ... | -0.482773 |
| 0.52112 | ... | ... | ... | ... | 77'7 | 6350 | 80'3 | ... | ... | ... | ... | -0.493928 |
| 0.394766 | ... | ... | 43'3 | -19'7 | 23'4 | 6400 | 83'3 | 0'0 | 83'3 | ... | ... | -0.505086 |
| 0.504673 | ... | ... | ... | ... | 74'2 | 6450 | 86'4 | 0'0 | 86'4 | ... | ... | -0.516011 |
| 0.357504 | 40'0 | 40'0 | 40'1 | -19'4 | 20'5 | 6500 | 89'5 | ... | ... | ... | ... | -0.526932 |
| 0.488225 | ... | ... | ... | ... | 70'5 | 6550 | 92'6 | ... | ... | ... | ... | -0.537864 |
| 0.322231 | ... | ... | 37'2 | -19'2 | 18'0 | 6600 | 96'0 | ... | ... | ... | ... | -0.548512 |
| 0.472184 | ... | ... | ... | ... | 67'2 | 6650 | 99'2 | ... | ... | ... | ... | -0.559165 |
| 0.464281 | ... | ... | ... | ... | 65'5 | 6700 | 102'5 | ... | ... | ... | ... | -0.569482 |
| 0.456632 | ... | ... | ... | ... | 64'1 | 6750 | 106'0 | ... | ... | ... | ... | -0.579795 |
| 0.261117 | ... | ... | 31'7 | -18'0 | 13'7 | 6800 | 109'3 | ... | ... | ... | ... | -0.590117 |
| 0.441374 | ... | ... | ... | ... | 61'1 | 6850 | 112'7 | ... | ... | ... | ... | -0.60005 |
| 0.43404 | ... | ... | ... | ... | 59'6 | 6900 | 116'3 | ... | ... | ... | ... | -0.609982 |
| 0.426724 | ... | ... | ... | ... | 58'3 | 6950 | 119'7 | ... | ... | ... | ... | -0.619926 |
| 0.208271 | ... | ... | 27'3 | -16'7 | 10'4 | 7000 | 123'3 | ... | ... | ... | ... | -0.629896 |
| 0.412126 | ... | ... | ... | ... | 55'5 | 7050 | 127'0 | ... | ... | ... | ... | -0.639414 |
| 0.186752 | ... | ... | 25'3 | -16'1 | 9'2 | 7100 | 130'5 | ... | ... | ... | ... | -0.648944 |
| 0.397875 | ... | ... | ... | ... | 53'0 | 7150 | 134'2 | ... | ... | ... | ... | -0.6585 |
| 0.16704 | ... | ... | 23'5 | -15'4 | 8'1 | 7200 | 138'0 | ... | ... | ... | ... | -0.667542 |
| 0.384349 | ... | ... | ... | ... | 50'5 | 7250 | 141'6 | ... | ... | ... | ... | -0.676596 |
| 0.377424 | ... | ... | ... | ... | 49'3 | 7300 | 145'4 | ... | ... | ... | ... | -0.685672 |
| 0.370873 | ... | ... | ... | ... | 48'2 | 7350 | 149'2 | ... | ... | ... | ... | -0.694783 |
| 0.131451 | ... | ... | 20'2 | -14'1 | 6'1 | 7400 | 153'0 | ... | ... | ... | ... | -0.703942 |
| 0.357809 | ... | ... | ... | ... | 46'0 | 7450 | 156'7 | ... | ... | ... | ... | -0.712505 |
| 0.11717 | ... | ... | 18'7 | -13'4 | 5'3 | 7500 | 160'6 | ... | ... | ... | ... | -0.721098 |
| 0.345591 | ... | ... | ... | ... | 44'0 | 7550 | 164'5 | ... | ... | ... | ... | -0.729731 |
| 0.104836 | ... | ... | 17'4 | -12'6 | 4'6 | 7600 | 168'5 | ... | ... | ... | ... | -0.737701 |
| 0.333866 | ... | ... | ... | ... | 42'1 | 7650 | 172'5 | ... | ... | ... | ... | -0.74569 |
| 0.32825 | ... | ... | ... | ... | 41'2 | 7700 | 176'5 | ... | ... | ... | ... | -0.753713 |
| 0.322209 | ... | ... | ... | ... | 40'2 | 7750 | 180'6 | ... | ... | ... | ... | -0.760998 |
| 0.082563 | ... | ... | 15'1 | -11'4 | 3'5 | 7800 | 184'6 | ... | ... | ... | ... | -0.769093 |
| 0.311057 | ... | ... | ... | ... | 38'4 | 7850 | 188'6 | ... | ... | ... | ... | -0.777252 |
| 0.305502 | ... | ... | ... | ... | 37'5 | 7900 | 192'7 | ... | ... | ... | ... | -0.78464 |
| 0.300435 | ... | ... | ... | ... | 36'7 | 7950 | 197'0 | ... | ... | ... | ... | -0.792068 |
| 0.294903 | ... | ... | ... | ... | 36'0 | 8000 | 201'1 | ... | ... | ... | ... | -0.799548 |
| 0.28987 | ... | ... | ... | ... | 35'2 | 8050 | 205'2 | ... | ... | ... | ... | -0.80709 |
| 0.284855 | ... | ... | ... | ... | 34'4 | 8100 | 209'3 | ... | ... | ... | ... | -0.814706 |
| 0.279853 | ... | ... | ... | ... | 33'6 | 8150 | 213'5 | ... | ... | ... | ... | -0.821437 |
| 0.274864 | ... | ... | ... | ... | 33'0 | 8200 | 217'7 | ... | ... | ... | ... | -0.828213 |
| 0.270409 | ... | ... | ... | ... | 32'3 | 8250 | 222'1 | ... | ... | ... | ... | -0.835047 |
| 0.265443 | ... | ... | ... | ... | 31'5 | 8300 | 226'3 | ... | ... | ... | ... | -0.841948 |
| 0.261022 | ... | ... | ... | ... | 31'0 | 8350 | 230'5 | ... | ... | ... | ... | -0.84893 |
| 0.256619 | ... | ... | ... | ... | 30'3 | 8400 | 234'7 | ... | ... | ... | ... | -0.856007 |
| 0.25223 | ... | ... | ... | ... | 29'6 | 8450 | 239'2 | ... | ... | ... | ... | -0.862045 |
| 0.247854 | ... | ... | ... | ... | 29'1 | 8500 | 243'4 | ... | ... | ... | ... | -0.869322 |
| 0.24349 | ... | ... | ... | ... | 28'4 | 8550 | 247'7 | ... | ... | ... | ... | -0.875523 |
| 0.239136 | ... | ... | ... | ... | 27'7 | 8600 | 252'2 | ... | ... | ... | ... | -0.88181 |
| 0.231033 | ... | ... | ... | ... | 26'6 | 8700 | 261'0 | ... | ... | ... | ... | -0.894707 |
| 0.223574 | ... | ... | 25'6 | 0'0 | 25'6 | 8800 | 269'7 | ... | ... | ... | ... | -0.906737 |
| 0.21617 | ... | ... | 24'6 | 0'0 | 24'6 | 8900 | 278'6 | ... | ... | ... | ... | -0.919323 |
| 0.208811 | ... | ... | 23'6 | 0'0 | 23'6 | 9000 | 287'5 | ... | ... | ... | ... | -0.932721 |
| 0.20212 | ... | ... | 22'7 | 0'0 | 22'7 | 9100 | 296'5 | ... | ... | ... | ... | -0.945456 |
| 0.195475 | ... | ... | 22'0 | 0'0 | 22'0 | 9200 | 305'5 | ... | ... | ... | ... | -0.959728 |
| 0.188867 | ... | ... | 21'1 | 0'0 | 21'1 | 9300 | 314'6 | ... | ... | ... | ... | -0.974563 |
| 0.182955 | ... | ... | 20'3 | 0'0 | 20'3 | 9400 | 323'7 | ... | ... | ... | ... | -0.982755 |
| 0.177085 | ... | ... | 19'5 | 0'0 | 19'5 | 9500 | 333'1 | ... | ... | ... | ... | -0.982755 |
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.