Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.886339 | ... | ... | 131'0 | 4'3 | 135'3 | 4400 | 4'1 | -0'3 | 4'4 | ... | ... | -0.074715 |
| 0.880132 | ... | ... | 126'5 | 4'2 | 130'7 | 4450 | 4'5 | -0'4 | 5'1 | ... | ... | -0.082445 |
| 0.872683 | ... | ... | 122'3 | 4'1 | 126'4 | 4500 | 5'2 | -0'4 | 5'6 | ... | ... | -0.091498 |
| 0.864058 | ... | ... | 118'1 | 4'1 | 122'2 | 4550 | 5'7 | -0'5 | 6'4 | ... | ... | -0.100566 |
| 0.855318 | ... | ... | 114'0 | 4'0 | 118'0 | 4600 | 6'6 | -0'5 | 7'3 | ... | ... | -0.111943 |
| 0.844555 | ... | ... | 109'7 | 4'1 | 114'0 | 4650 | 7'5 | -0'5 | 8'2 | ... | ... | -0.123206 |
| 0.833771 | ... | ... | 105'7 | 4'1 | 110'0 | 4700 | 8'4 | -0'5 | 9'1 | ... | ... | -0.134434 |
| 0.822914 | ... | ... | 102'0 | 4'0 | 106'0 | 4750 | 9'4 | -0'6 | 10'2 | ... | ... | -0.146615 |
| 0.810369 | ... | ... | 98'2 | 4'0 | 102'2 | 4800 | 10'5 | -0'7 | 11'4 | ... | ... | -0.159638 |
| 0.79784 | ... | ... | 94'5 | 3'7 | 98'4 | 4850 | 11'7 | -0'7 | 12'6 | ... | ... | -0.173391 |
| 0.784591 | ... | ... | 91'1 | 3'6 | 94'7 | 4900 | 13'2 | -1'0 | 14'2 | ... | ... | -0.187769 |
| 0.770714 | ... | ... | 87'6 | 3'5 | 91'3 | 4950 | 14'5 | -1'1 | 15'6 | ... | ... | -0.202012 |
| 0.756866 | ... | ... | 84'4 | 3'3 | 87'7 | 5000 | 16'1 | -1'2 | 17'3 | ... | ... | -0.216808 |
| 0.741948 | ... | ... | 81'2 | 3'3 | 84'5 | 5050 | 17'6 | -1'3 | 19'1 | ... | ... | -0.232064 |
| 0.727127 | ... | ... | 78'1 | 3'2 | 81'3 | 5100 | 19'4 | -1'3 | 20'7 | ... | ... | -0.247691 |
| 0.711922 | ... | ... | 75'1 | 3'1 | 78'2 | 5150 | 21'2 | -1'5 | 22'7 | ... | ... | -0.263173 |
| 0.696412 | ... | ... | 72'2 | 3'0 | 75'2 | 5200 | 23'2 | -1'5 | 24'7 | ... | ... | -0.279345 |
| 0.680678 | ... | ... | 69'3 | 3'0 | 72'3 | 5250 | 25'2 | -1'6 | 27'0 | ... | ... | -0.29532 |
| 0.664797 | ... | ... | 66'6 | 2'7 | 69'5 | 5300 | 27'3 | -1'6 | 29'1 | ... | ... | -0.311449 |
| 0.649053 | ... | ... | 64'1 | 2'6 | 66'7 | 5350 | 29'4 | -1'7 | 31'3 | ... | ... | -0.327435 |
| 0.633213 | ... | ... | 61'4 | 2'6 | 64'2 | 5400 | 31'7 | -1'7 | 33'6 | ... | ... | -0.343697 |
| 0.617351 | ... | ... | 59'1 | 2'5 | 61'6 | 5450 | 34'2 | -2'0 | 36'2 | ... | ... | -0.359768 |
| 0.601611 | 59'4 | 59'4 | 56'6 | 2'4 | 59'2 | 5500 | 36'6 | -2'1 | 38'7 | ... | ... | -0.375796 |
| 0.585868 | ... | ... | 54'4 | 2'4 | 57'0 | 5550 | 39'2 | -2'2 | 41'4 | ... | ... | -0.391677 |
| 0.57029 | ... | ... | 52'2 | 2'3 | 54'5 | 5600 | 41'7 | -2'2 | 44'1 | ... | ... | -0.407464 |
| 0.554845 | ... | ... | 50'1 | 2'3 | 52'4 | 5650 | 44'5 | -2'3 | 47'0 | ... | ... | -0.42309 |
| 0.539543 | ... | ... | 48'1 | 2'2 | 50'3 | 5700 | 47'3 | -2'4 | 49'7 | ... | ... | -0.438577 |
| 0.524459 | ... | ... | 46'1 | 2'2 | 48'3 | 5750 | 50'2 | -2'4 | 52'6 | ... | ... | -0.453849 |
| 0.509493 | ... | ... | 44'2 | 2'1 | 46'3 | 5800 | 53'2 | -2'5 | 55'7 | ... | ... | -0.468841 |
| 0.4948 | ... | ... | 42'4 | 2'0 | 44'4 | 5850 | 56'2 | -2'5 | 58'7 | ... | ... | -0.483694 |
| 0.480205 | ... | ... | 40'6 | 1'7 | 42'5 | 5900 | 59'3 | -2'6 | 62'1 | ... | ... | -0.498211 |
| 0.465941 | ... | ... | 39'0 | 1'7 | 40'7 | 5950 | 62'4 | -2'6 | 65'2 | ... | ... | -0.512608 |
| 0.452072 | ... | ... | 37'3 | 1'7 | 39'2 | 6000 | 65'6 | -2'7 | 68'5 | ... | ... | -0.526614 |
| 0.438317 | ... | ... | 35'7 | 1'6 | 37'5 | 6050 | 69'1 | -2'7 | 72'0 | ... | ... | -0.540166 |
| 0.425015 | ... | ... | 34'3 | 1'6 | 36'1 | 6100 | 72'4 | -2'7 | 75'3 | ... | ... | -0.553582 |
| 0.411819 | ... | ... | 32'7 | 1'6 | 34'5 | 6150 | 75'7 | -3'0 | 78'7 | ... | ... | -0.566898 |
| 0.399134 | ... | ... | 31'5 | 1'5 | 33'2 | 6200 | 79'3 | -3'0 | 82'3 | ... | ... | -0.579706 |
| 0.386552 | ... | ... | 30'2 | 1'5 | 31'7 | 6250 | 83'0 | -3'0 | 86'0 | ... | ... | -0.591944 |
| 0.374542 | ... | ... | 29'0 | 1'5 | 30'5 | 6300 | 86'5 | -3'0 | 89'5 | ... | ... | -0.604058 |
| 0.362634 | 27'0 | 27'0 | 27'6 | 1'5 | 29'3 | 6350 | 90'2 | -3'1 | 93'3 | ... | ... | -0.616075 |
| 0.3508 | ... | ... | 26'5 | 1'4 | 28'1 | 6400 | 94'0 | -3'1 | 97'1 | ... | ... | -0.627464 |
| 0.339602 | ... | ... | 25'4 | 1'4 | 27'0 | 6450 | 97'6 | -3'1 | 100'7 | ... | ... | -0.638753 |
| 0.328484 | ... | ... | 24'4 | 1'3 | 25'7 | 6500 | 101'4 | -3'2 | 104'6 | ... | ... | -0.649968 |
| 0.318062 | ... | ... | 23'4 | 1'3 | 24'7 | 6550 | 105'3 | -3'3 | 108'6 | ... | ... | -0.66049 |
| 0.307064 | ... | ... | 22'4 | 1'2 | 23'6 | 6600 | 109'3 | -3'2 | 112'5 | ... | ... | -0.670263 |
| 0.297464 | ... | ... | 21'4 | 1'3 | 22'7 | 6650 | 113'2 | -3'3 | 116'5 | ... | ... | -0.680613 |
| 0.287248 | ... | ... | 20'5 | 1'2 | 21'7 | 6700 | 117'2 | -3'3 | 120'5 | ... | ... | -0.690205 |
| 0.277802 | ... | ... | 19'6 | 1'2 | 21'0 | 6750 | 121'2 | -3'4 | 124'6 | ... | ... | -0.699722 |
| 0.268419 | ... | ... | 19'0 | 1'1 | 20'1 | 6800 | 125'3 | -3'4 | 128'7 | ... | ... | -0.708419 |
| 0.259869 | ... | ... | 18'2 | 1'1 | 19'3 | 6850 | 129'4 | -3'4 | 133'0 | ... | ... | -0.71703 |
| 0.250585 | ... | ... | 17'4 | 1'0 | 18'4 | 6900 | 133'5 | -3'5 | 137'2 | ... | ... | -0.725568 |
| 0.242984 | ... | ... | 16'6 | 1'1 | 17'7 | 6950 | 137'7 | -3'5 | 141'4 | ... | ... | -0.733224 |
| 0.234621 | ... | ... | 16'1 | 1'0 | 17'1 | 7000 | 142'0 | -3'6 | 145'6 | ... | ... | -0.741637 |
| 0.227168 | ... | ... | 15'4 | 1'0 | 16'4 | 7050 | 146'3 | -3'5 | 150'0 | ... | ... | -0.748289 |
| 0.218885 | ... | ... | 14'7 | 0'7 | 15'6 | 7100 | 150'5 | -3'6 | 154'3 | ... | ... | -0.755722 |
| 0.211531 | ... | ... | 14'2 | 0'7 | 15'1 | 7150 | 155'0 | -3'6 | 158'6 | ... | ... | -0.762205 |
| 0.205156 | ... | ... | 13'6 | 0'7 | 14'5 | 7200 | 159'2 | -3'7 | 163'1 | ... | ... | -0.769525 |
| 0.197899 | ... | ... | 13'2 | 0'6 | 14'0 | 7250 | 163'5 | -3'7 | 167'4 | ... | ... | -0.775879 |
| 0.191639 | ... | ... | 12'6 | 0'6 | 13'4 | 7300 | 168'1 | -3'7 | 172'0 | ... | ... | -0.781226 |
| 0.185433 | ... | ... | 12'2 | 0'6 | 13'0 | 7350 | 172'4 | -4'0 | 176'4 | ... | ... | -0.787452 |
| 0.17927 | ... | ... | 11'6 | 0'6 | 12'4 | 7400 | 177'0 | -4'0 | 181'0 | ... | ... | -0.792658 |
| 0.173144 | ... | ... | 11'3 | 0'5 | 12'0 | 7450 | 181'4 | -4'0 | 185'4 | ... | ... | -0.797797 |
| 0.16809 | ... | ... | 11'0 | 0'5 | 11'5 | 7500 | 186'0 | -4'0 | 190'0 | ... | ... | -0.802877 |
| 0.16309 | ... | ... | 10'5 | 0'5 | 11'2 | 7550 | 190'4 | -4'1 | 194'5 | ... | ... | -0.807902 |
| 0.157069 | ... | ... | 10'2 | 0'4 | 10'6 | 7600 | 195'0 | -4'1 | 199'1 | ... | ... | -0.812878 |
| 0.152147 | ... | ... | 9'7 | 0'4 | 10'3 | 7650 | 199'5 | -4'1 | 203'6 | ... | ... | -0.816777 |
| 0.147262 | ... | ... | 9'4 | 0'4 | 10'0 | 7700 | 204'2 | -4'1 | 208'3 | ... | ... | -0.820616 |
| 0.142409 | ... | ... | 9'1 | 0'4 | 9'5 | 7750 | 208'7 | -4'1 | 213'0 | ... | ... | -0.824399 |
| 0.138714 | 8'4 | 8'4 | 8'7 | 0'4 | 9'3 | 7800 | 213'4 | -4'1 | 217'5 | ... | ... | -0.828131 |
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.