Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935588 | ... | ... | 130'5 | 10'1 | 140'6 | 4400 | 2'0 | -0'1 | 2'1 | ... | ... | -0.044931 |
| 0.931778 | ... | ... | 125'7 | 10'1 | 136'0 | 4450 | 2'2 | -0'1 | 2'3 | ... | ... | -0.050094 |
| 0.933505 | 130'7 | 130'7 | 131'3 | -0'4 | 130'7 | 4500 | 2'5 | -0'1 | 2'6 | ... | ... | -0.057122 |
| 0.929378 | 126'1 | 126'1 | 126'5 | -0'4 | 126'1 | 4550 | 3'0 | -0'2 | 3'2 | ... | ... | -0.064178 |
| 0.914186 | ... | ... | 112'2 | 9'7 | 122'1 | 4600 | 3'3 | -0'3 | 3'6 | ... | ... | -0.071309 |
| 0.906379 | ... | ... | 107'6 | 9'7 | 117'5 | 4650 | 3'7 | -0'3 | 4'2 | ... | ... | -0.080117 |
| 0.898459 | ... | ... | 103'3 | 9'6 | 113'1 | 4700 | 4'3 | -0'4 | 4'7 | ... | ... | -0.088975 |
| 0.88886 | ... | ... | 99'1 | 9'5 | 108'6 | 4750 | 5'0 | -0'5 | 5'5 | ... | ... | -0.099352 |
| 0.877731 | ... | ... | 95'0 | 9'4 | 104'4 | 4800 | 5'6 | -0'5 | 6'3 | ... | ... | -0.111095 |
| 0.865234 | ... | ... | 91'0 | 9'3 | 100'3 | 4850 | 6'4 | -0'6 | 7'2 | ... | ... | -0.122814 |
| 0.852771 | ... | ... | 87'0 | 9'2 | 96'2 | 4900 | 7'3 | -0'7 | 8'2 | ... | ... | -0.135761 |
| 0.839077 | ... | ... | 83'1 | 9'1 | 92'2 | 4950 | 8'3 | -1'0 | 9'3 | ... | ... | -0.149796 |
| 0.824296 | ... | ... | 79'4 | 8'7 | 88'3 | 5000 | 9'4 | -1'2 | 10'6 | ... | ... | -0.164781 |
| 0.808564 | ... | ... | 75'7 | 8'6 | 84'5 | 5050 | 10'5 | -1'4 | 12'1 | ... | ... | -0.179676 |
| 0.792014 | ... | ... | 72'4 | 8'4 | 81'0 | 5100 | 12'0 | -1'5 | 13'5 | ... | ... | -0.196265 |
| 0.774769 | ... | ... | 69'1 | 8'3 | 77'4 | 5150 | 13'3 | -1'7 | 15'2 | ... | ... | -0.212686 |
| 0.756943 | ... | ... | 66'0 | 8'1 | 74'1 | 5200 | 15'0 | -2'0 | 17'0 | ... | ... | -0.230414 |
| 0.738645 | ... | ... | 62'7 | 8'0 | 70'7 | 5250 | 16'5 | -2'1 | 18'6 | ... | ... | -0.247917 |
| 0.720544 | ... | ... | 60'0 | 7'5 | 67'5 | 5300 | 18'3 | -2'3 | 20'6 | ... | ... | -0.265845 |
| 0.701524 | ... | ... | 57'1 | 7'4 | 64'5 | 5350 | 20'2 | -2'5 | 22'7 | ... | ... | -0.284103 |
| 0.682741 | ... | ... | 54'3 | 7'2 | 61'5 | 5400 | 22'2 | -2'7 | 25'1 | ... | ... | -0.302597 |
| 0.663375 | ... | ... | 51'7 | 7'0 | 58'7 | 5450 | 24'3 | -3'0 | 27'3 | ... | ... | -0.321241 |
| 0.644278 | ... | ... | 49'3 | 6'6 | 56'1 | 5500 | 26'4 | -3'3 | 29'7 | 24'6 | 24'6 | -0.339694 |
| 0.62512 | ... | ... | 46'7 | 6'5 | 53'4 | 5550 | 28'7 | -3'4 | 32'3 | ... | ... | -0.358448 |
| 0.605986 | ... | ... | 44'5 | 6'3 | 51'0 | 5600 | 31'2 | -3'6 | 35'0 | ... | ... | -0.376971 |
| 0.58704 | ... | ... | 42'4 | 6'0 | 48'4 | 5650 | 33'6 | -4'0 | 37'6 | ... | ... | -0.395437 |
| 0.568135 | ... | ... | 40'3 | 5'7 | 46'2 | 5700 | 36'3 | -4'2 | 40'5 | ... | ... | -0.413765 |
| 0.54946 | ... | ... | 38'3 | 5'5 | 44'0 | 5750 | 39'1 | -4'3 | 43'4 | ... | ... | -0.431878 |
| 0.531011 | ... | ... | 36'4 | 5'3 | 41'7 | 5800 | 41'7 | -4'6 | 46'5 | ... | ... | -0.449792 |
| 0.51287 | ... | ... | 34'5 | 5'2 | 39'7 | 5850 | 44'7 | -4'6 | 49'5 | ... | ... | -0.467298 |
| 0.495113 | ... | ... | 32'7 | 5'1 | 38'0 | 5900 | 47'7 | -5'0 | 52'7 | ... | ... | -0.484561 |
| 0.477817 | ... | ... | 31'2 | 5'0 | 36'2 | 5950 | 51'0 | -5'1 | 56'1 | ... | ... | -0.501411 |
| 0.460752 | 34'4 | 34'4 | 34'4 | 0'0 | 34'4 | 6000 | 54'2 | -5'2 | 59'4 | ... | ... | -0.517775 |
| 0.444197 | ... | ... | 28'2 | 4'5 | 32'7 | 6050 | 57'4 | -5'3 | 62'7 | ... | ... | -0.53392 |
| 0.427829 | ... | ... | 26'6 | 4'4 | 31'2 | 6100 | 60'7 | -5'4 | 66'3 | ... | ... | -0.549527 |
| 0.412029 | ... | ... | 25'3 | 4'3 | 29'6 | 6150 | 64'2 | -5'6 | 70'0 | ... | ... | -0.564948 |
| 0.396872 | ... | ... | 24'1 | 4'2 | 28'3 | 6200 | 67'6 | -5'7 | 73'5 | ... | ... | -0.579774 |
| 0.381901 | ... | ... | 22'7 | 4'1 | 27'0 | 6250 | 71'3 | -6'0 | 77'3 | ... | ... | -0.593934 |
| 0.367635 | ... | ... | 21'6 | 4'0 | 25'6 | 6300 | 75'0 | -6'1 | 81'1 | ... | ... | -0.607901 |
| 0.353536 | ... | ... | 20'5 | 3'7 | 24'4 | 6350 | 78'5 | -6'3 | 85'0 | ... | ... | -0.621722 |
| 0.339557 | ... | ... | 19'5 | 3'5 | 23'2 | 6400 | 82'3 | -6'4 | 88'7 | ... | ... | -0.634822 |
| 0.326346 | ... | ... | 18'5 | 3'4 | 22'1 | 6450 | 86'2 | -6'5 | 92'7 | ... | ... | -0.647133 |
| 0.313976 | ... | ... | 17'6 | 3'3 | 21'1 | 6500 | 90'1 | -6'6 | 96'7 | ... | ... | -0.659273 |
| 0.300993 | ... | ... | 16'6 | 3'2 | 20'0 | 6550 | 94'0 | -6'7 | 100'7 | ... | ... | -0.671277 |
| 0.289651 | ... | ... | 16'0 | 3'1 | 19'1 | 6600 | 98'0 | -7'0 | 105'0 | ... | ... | -0.68243 |
| 0.277628 | ... | ... | 15'1 | 3'0 | 18'1 | 6650 | 102'0 | -7'1 | 109'1 | ... | ... | -0.693445 |
| 0.266522 | ... | ... | 14'4 | 2'6 | 17'2 | 6700 | 106'1 | -7'2 | 113'3 | ... | ... | -0.703545 |
| 0.256406 | ... | ... | 13'6 | 2'6 | 16'4 | 6750 | 110'2 | -7'3 | 117'5 | ... | ... | -0.713501 |
| 0.246416 | ... | ... | 13'1 | 2'5 | 15'6 | 6800 | 114'3 | -7'4 | 121'7 | ... | ... | -0.723339 |
| 0.23653 | ... | ... | 12'4 | 2'4 | 15'0 | 6850 | 118'5 | -7'4 | 126'1 | ... | ... | -0.732197 |
| 0.227707 | ... | ... | 11'7 | 2'4 | 14'3 | 6900 | 122'7 | -7'5 | 130'4 | ... | ... | -0.740926 |
| 0.217989 | ... | ... | 11'2 | 2'3 | 13'5 | 6950 | 127'1 | -7'6 | 134'7 | ... | ... | -0.749546 |
| 0.210389 | ... | ... | 10'6 | 2'3 | 13'1 | 7000 | 131'4 | -7'7 | 139'3 | ... | ... | -0.757123 |
| 0.201856 | ... | ... | 10'2 | 2'2 | 12'4 | 7050 | 135'7 | -8'0 | 143'7 | ... | ... | -0.764579 |
| 0.194472 | ... | ... | 9'6 | 2'2 | 12'0 | 7100 | 140'2 | -8'0 | 148'2 | ... | ... | -0.771929 |
| 0.186072 | ... | ... | 9'3 | 2'0 | 11'3 | 7150 | 144'6 | -8'1 | 152'7 | ... | ... | -0.778183 |
| 0.178841 | ... | ... | 9'0 | 1'7 | 10'7 | 7200 | 149'1 | -8'2 | 157'3 | ... | ... | -0.78534 |
| 0.172836 | ... | ... | 8'5 | 1'7 | 10'4 | 7250 | 153'5 | -8'3 | 162'0 | ... | ... | -0.791388 |
| 0.165752 | ... | ... | 8'2 | 1'6 | 10'0 | 7300 | 158'1 | -8'3 | 166'4 | ... | ... | -0.797343 |
| 0.159911 | ... | ... | 7'7 | 1'6 | 9'5 | 7350 | 162'6 | -8'3 | 171'1 | ... | ... | -0.802148 |
| 0.154147 | ... | ... | 7'4 | 1'6 | 9'2 | 7400 | 167'2 | -8'4 | 175'6 | ... | ... | -0.807927 |
| 0.148448 | ... | ... | 7'2 | 1'5 | 8'7 | 7450 | 171'7 | -8'5 | 180'4 | ... | ... | -0.812548 |
| 0.142808 | ... | ... | 7'0 | 1'4 | 8'4 | 7500 | 176'4 | -8'5 | 185'1 | ... | ... | -0.817084 |
| 0.137216 | ... | ... | 6'5 | 1'4 | 8'1 | 7550 | 181'1 | -8'6 | 189'7 | ... | ... | -0.821541 |
| 0.131665 | ... | ... | 6'3 | 1'3 | 7'6 | 7600 | 185'6 | -8'6 | 194'4 | ... | ... | -0.825924 |
| 0.127459 | ... | ... | 6'1 | 1'3 | 7'4 | 7650 | 190'3 | -8'7 | 199'2 | ... | ... | -0.83024 |
| 0.123313 | ... | ... | 6'0 | 1'2 | 7'2 | 7700 | 195'0 | -9'0 | 204'0 | ... | ... | -0.834494 |
| 0.119221 | ... | ... | 5'6 | 1'2 | 7'0 | 7750 | 199'6 | -9'0 | 208'6 | ... | ... | -0.837552 |
| 0.113827 | ... | ... | 5'4 | 1'1 | 6'5 | 7800 | 204'4 | -9'0 | 213'4 | ... | ... | -0.840543 |
| 0.026454 | ... | ... | 1'3 | 0'2 | 1'5 | 11000 | 520'0 | -10'2 | 530'2 | ... | ... | -0.877062 |
| 0.019836 | ... | ... | 1'0 | 0'2 | 1'2 | 12000 | 620'0 | -10'2 | 630'2 | ... | ... | -0.87228 |
| 0.015503 | ... | ... | 0'6 | 0'2 | 1'0 | 13000 | 720'0 | -10'2 | 730'2 | ... | ... | -0.867405 |
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.