Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.845102 | ... | ... | 111'3 | 5'4 | 116'7 | 4400 | 6'3 | -0'4 | 6'7 | ... | ... | -0.108863 |
| 0.835612 | ... | ... | 107'2 | 5'4 | 112'6 | 4450 | 7'1 | -0'5 | 7'6 | ... | ... | -0.119318 |
| 0.82597 | ... | ... | 103'2 | 5'3 | 108'5 | 4500 | 8'0 | -0'5 | 8'5 | ... | ... | -0.130867 |
| 0.815348 | ... | ... | 99'2 | 5'3 | 104'5 | 4550 | 8'7 | -0'6 | 9'5 | ... | ... | -0.14243 |
| 0.803825 | ... | ... | 95'3 | 5'3 | 100'6 | 4600 | 9'7 | -0'7 | 10'6 | ... | ... | -0.154979 |
| 0.792182 | ... | ... | 91'5 | 5'2 | 96'7 | 4650 | 11'0 | -0'7 | 11'7 | ... | ... | -0.168406 |
| 0.779715 | ... | ... | 88'0 | 5'1 | 93'1 | 4700 | 12'2 | -1'0 | 13'2 | ... | ... | -0.182599 |
| 0.765898 | ... | ... | 84'4 | 5'1 | 89'5 | 4750 | 13'4 | -1'1 | 14'5 | ... | ... | -0.196743 |
| 0.75208 | ... | ... | 81'1 | 5'0 | 86'1 | 4800 | 15'0 | -1'2 | 16'2 | ... | ... | -0.212221 |
| 0.737691 | ... | ... | 77'7 | 4'7 | 82'6 | 4850 | 16'5 | -1'2 | 17'7 | ... | ... | -0.228159 |
| 0.722816 | ... | ... | 74'6 | 4'6 | 79'4 | 4900 | 18'2 | -1'3 | 19'5 | ... | ... | -0.243945 |
| 0.707539 | ... | ... | 71'5 | 4'6 | 76'3 | 4950 | 20'0 | -1'4 | 21'4 | ... | ... | -0.260132 |
| 0.692295 | ... | ... | 68'6 | 4'4 | 73'2 | 5000 | 21'7 | -1'4 | 23'3 | ... | ... | -0.27663 |
| 0.676408 | ... | ... | 65'7 | 4'4 | 70'3 | 5050 | 23'6 | -1'5 | 25'3 | ... | ... | -0.29301 |
| 0.660612 | ... | ... | 63'1 | 4'3 | 67'4 | 5100 | 25'7 | -1'6 | 27'5 | ... | ... | -0.309938 |
| 0.644633 | ... | ... | 60'3 | 4'3 | 64'6 | 5150 | 28'0 | -1'7 | 29'7 | ... | ... | -0.326695 |
| 0.628548 | ... | ... | 57'7 | 4'2 | 62'1 | 5200 | 30'2 | -1'7 | 32'1 | ... | ... | -0.343548 |
| 0.612542 | ... | ... | 55'4 | 4'0 | 59'4 | 5250 | 32'5 | -2'0 | 34'5 | ... | ... | -0.360419 |
| 0.596419 | ... | ... | 53'1 | 4'0 | 57'1 | 5300 | 35'0 | -2'1 | 37'1 | ... | ... | -0.377151 |
| 0.580428 | ... | ... | 50'7 | 3'7 | 54'6 | 5350 | 37'5 | -2'2 | 39'7 | ... | ... | -0.393882 |
| 0.564508 | ... | ... | 48'5 | 3'6 | 52'3 | 5400 | 40'2 | -2'2 | 42'4 | ... | ... | -0.410425 |
| 0.548731 | ... | ... | 46'5 | 3'5 | 50'2 | 5450 | 42'7 | -2'4 | 45'3 | ... | ... | -0.42685 |
| 0.533081 | ... | ... | 44'5 | 3'4 | 48'1 | 5500 | 45'6 | -2'4 | 48'2 | ... | ... | -0.443007 |
| 0.517649 | ... | ... | 42'6 | 3'3 | 46'1 | 5550 | 48'5 | -2'5 | 51'2 | ... | ... | -0.458992 |
| 0.502317 | ... | ... | 40'7 | 3'2 | 44'1 | 5600 | 51'4 | -2'7 | 54'3 | ... | ... | -0.474866 |
| 0.487488 | ... | ... | 39'2 | 3'1 | 42'3 | 5650 | 54'5 | -2'7 | 57'4 | ... | ... | -0.490215 |
| 0.472549 | ... | ... | 37'4 | 3'0 | 40'4 | 5700 | 57'5 | -3'1 | 60'6 | ... | ... | -0.505672 |
| 0.458248 | ... | ... | 36'0 | 2'7 | 38'7 | 5750 | 60'7 | -3'2 | 64'1 | ... | ... | -0.520463 |
| 0.443746 | ... | ... | 34'3 | 2'6 | 37'1 | 5800 | 64'1 | -3'3 | 67'4 | ... | ... | -0.535108 |
| 0.430016 | ... | ... | 33'0 | 2'5 | 35'5 | 5850 | 67'3 | -3'4 | 70'7 | ... | ... | -0.549656 |
| 0.416411 | ... | ... | 31'5 | 2'4 | 34'1 | 5900 | 70'7 | -3'4 | 74'3 | ... | ... | -0.563293 |
| 0.402894 | ... | ... | 30'2 | 2'3 | 32'5 | 5950 | 74'2 | -3'6 | 78'0 | ... | ... | -0.577233 |
| 0.389903 | ... | ... | 29'0 | 2'2 | 31'2 | 6000 | 77'6 | -3'7 | 81'5 | ... | ... | -0.590625 |
| 0.376996 | ... | ... | 27'6 | 2'1 | 29'7 | 6050 | 81'3 | -3'7 | 85'2 | ... | ... | -0.603403 |
| 0.36468 | ... | ... | 26'4 | 2'1 | 28'5 | 6100 | 85'0 | -4'0 | 89'0 | ... | ... | -0.616066 |
| 0.353017 | ... | ... | 25'3 | 2'1 | 27'4 | 6150 | 88'5 | -4'1 | 92'6 | ... | ... | -0.628647 |
| 0.340873 | ... | ... | 24'3 | 1'7 | 26'2 | 6200 | 92'3 | -4'2 | 96'5 | ... | ... | -0.640546 |
| 0.329386 | 24'4 | 24'4 | 23'2 | 1'7 | 25'1 | 6250 | 96'2 | -4'2 | 100'4 | ... | ... | -0.651701 |
| 0.318621 | ... | ... | 22'3 | 1'6 | 24'1 | 6300 | 100'1 | -4'2 | 104'3 | ... | ... | -0.662738 |
| 0.30795 | ... | ... | 21'3 | 1'6 | 23'1 | 6350 | 104'0 | -4'3 | 108'3 | ... | ... | -0.673681 |
| 0.297352 | ... | ... | 20'4 | 1'5 | 22'1 | 6400 | 107'7 | -4'4 | 112'3 | ... | ... | -0.684558 |
| 0.287544 | ... | ... | 19'5 | 1'5 | 21'2 | 6450 | 111'7 | -4'5 | 116'4 | ... | ... | -0.694614 |
| 0.277819 | ... | ... | 18'7 | 1'4 | 20'3 | 6500 | 116'0 | -4'5 | 120'5 | ... | ... | -0.703792 |
| 0.26816 | ... | ... | 18'1 | 1'3 | 19'4 | 6550 | 120'1 | -4'5 | 124'6 | ... | ... | -0.71286 |
| 0.259361 | ... | ... | 17'3 | 1'3 | 18'6 | 6600 | 124'2 | -4'6 | 129'0 | ... | ... | -0.721833 |
| 0.250641 | ... | ... | 16'6 | 1'2 | 18'0 | 6650 | 128'3 | -4'7 | 133'2 | ... | ... | -0.730731 |
| 0.241986 | ... | ... | 16'0 | 1'2 | 17'2 | 6700 | 132'5 | -4'7 | 137'4 | ... | ... | -0.738677 |
| 0.234259 | ... | ... | 15'3 | 1'2 | 16'5 | 6750 | 136'7 | -4'7 | 141'6 | ... | ... | -0.746532 |
| 0.226613 | ... | ... | 14'7 | 1'1 | 16'0 | 6800 | 141'1 | -5'0 | 146'1 | ... | ... | -0.75431 |
| 0.219033 | ... | ... | 14'2 | 1'1 | 15'3 | 6850 | 145'3 | -5'1 | 150'4 | ... | ... | -0.762025 |
| 0.211509 | ... | ... | 13'6 | 1'0 | 14'6 | 6900 | 149'6 | -5'1 | 154'7 | ... | ... | -0.768713 |
| 0.204989 | ... | ... | 13'2 | 1'0 | 14'2 | 6950 | 154'1 | -5'2 | 159'3 | ... | ... | -0.77532 |
| 0.198542 | ... | ... | 12'6 | 1'0 | 13'6 | 7000 | 158'5 | -5'1 | 163'6 | ... | ... | -0.780851 |
| 0.192157 | ... | ... | 12'2 | 1'0 | 13'2 | 7050 | 163'0 | -5'2 | 168'2 | ... | ... | -0.787309 |
| 0.185827 | ... | ... | 11'7 | 0'7 | 12'6 | 7100 | 167'4 | -5'2 | 172'6 | ... | ... | -0.792678 |
| 0.179542 | ... | ... | 11'3 | 0'7 | 12'2 | 7150 | 172'0 | -5'2 | 177'2 | ... | ... | -0.797971 |
| 0.17434 | ... | ... | 11'0 | 0'7 | 11'7 | 7200 | 176'4 | -5'3 | 181'7 | ... | ... | -0.803196 |
| 0.169201 | ... | ... | 10'5 | 0'7 | 11'4 | 7250 | 181'0 | -5'3 | 186'3 | ... | ... | -0.808358 |
| 0.163045 | ... | ... | 10'2 | 0'6 | 11'0 | 7300 | 185'4 | -5'4 | 191'0 | ... | ... | -0.813465 |
| 0.157997 | ... | ... | 9'7 | 0'6 | 10'5 | 7350 | 190'1 | -5'4 | 195'5 | ... | ... | -0.817423 |
| 0.154097 | ... | ... | 9'5 | 0'6 | 10'3 | 7400 | 194'6 | -5'4 | 200'2 | ... | ... | -0.821314 |
| 0.149147 | ... | ... | 9'2 | 0'6 | 10'0 | 7450 | 199'2 | -5'4 | 204'6 | ... | ... | -0.82626 |
| 0.144231 | ... | ... | 9'0 | 0'5 | 9'5 | 7500 | 203'7 | -5'5 | 209'4 | ... | ... | -0.830041 |
| 0.139342 | ... | ... | 8'5 | 0'5 | 9'2 | 7550 | 208'4 | -5'5 | 214'1 | ... | ... | -0.833769 |
| 0.135635 | ... | ... | 8'3 | 0'5 | 9'0 | 7600 | 213'1 | -5'5 | 218'6 | ... | ... | -0.837448 |
| 0.130804 | ... | ... | 8'0 | 0'5 | 8'5 | 7650 | 217'7 | -5'5 | 223'4 | ... | ... | -0.839932 |
| 0.127173 | ... | ... | 7'6 | 0'5 | 8'3 | 7700 | 222'4 | -5'5 | 228'1 | ... | ... | -0.843515 |
| 0.12358 | ... | ... | 7'4 | 0'5 | 8'1 | 7750 | 227'1 | -5'6 | 232'7 | ... | ... | -0.847059 |
| 0.118811 | ... | ... | 7'2 | 0'4 | 7'6 | 7800 | 231'7 | -5'6 | 237'5 | ... | ... | -0.849398 |
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.