Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.935317 | ... | ... | 130'5 | 10'1 | 140'6 | 4400 | 2'0 | -0'1 | 2'1 | ... | ... | -0.044929 |
| 0.931514 | ... | ... | 125'7 | 10'1 | 136'0 | 4450 | 2'2 | -0'1 | 2'3 | ... | ... | -0.050092 |
| 0.933235 | 130'7 | 130'7 | 131'3 | -0'4 | 130'7 | 4500 | 2'5 | -0'1 | 2'6 | ... | ... | -0.057121 |
| 0.929116 | 126'1 | 126'1 | 126'5 | -0'4 | 126'1 | 4550 | 3'0 | -0'2 | 3'2 | ... | ... | -0.064176 |
| 0.913954 | ... | ... | 112'2 | 9'7 | 122'1 | 4600 | 3'3 | -0'3 | 3'6 | ... | ... | -0.071307 |
| 0.906159 | ... | ... | 107'6 | 9'7 | 117'5 | 4650 | 3'7 | -0'3 | 4'2 | ... | ... | -0.080114 |
| 0.898249 | ... | ... | 103'3 | 9'6 | 113'1 | 4700 | 4'3 | -0'4 | 4'7 | ... | ... | -0.088972 |
| 0.888662 | ... | ... | 99'1 | 9'5 | 108'6 | 4750 | 5'0 | -0'5 | 5'5 | ... | ... | -0.099348 |
| 0.877545 | ... | ... | 95'0 | 9'4 | 104'4 | 4800 | 5'6 | -0'5 | 6'3 | ... | ... | -0.11109 |
| 0.865059 | ... | ... | 91'0 | 9'3 | 100'3 | 4850 | 6'4 | -0'6 | 7'2 | ... | ... | -0.122809 |
| 0.852607 | ... | ... | 87'0 | 9'2 | 96'2 | 4900 | 7'3 | -0'7 | 8'2 | ... | ... | -0.135755 |
| 0.838924 | ... | ... | 83'1 | 9'1 | 92'2 | 4950 | 8'3 | -1'0 | 9'3 | ... | ... | -0.149789 |
| 0.824153 | ... | ... | 79'4 | 8'7 | 88'3 | 5000 | 9'4 | -1'2 | 10'6 | ... | ... | -0.164772 |
| 0.808431 | ... | ... | 75'7 | 8'6 | 84'5 | 5050 | 10'5 | -1'4 | 12'1 | ... | ... | -0.179666 |
| 0.79189 | ... | ... | 72'4 | 8'4 | 81'0 | 5100 | 12'0 | -1'5 | 13'5 | ... | ... | -0.196255 |
| 0.774653 | ... | ... | 69'1 | 8'3 | 77'4 | 5150 | 13'3 | -1'7 | 15'2 | ... | ... | -0.212674 |
| 0.756836 | ... | ... | 66'0 | 8'1 | 74'1 | 5200 | 15'0 | -2'0 | 17'0 | ... | ... | -0.230401 |
| 0.738545 | ... | ... | 62'7 | 8'0 | 70'7 | 5250 | 16'5 | -2'1 | 18'6 | ... | ... | -0.247902 |
| 0.720451 | ... | ... | 60'0 | 7'5 | 67'5 | 5300 | 18'3 | -2'3 | 20'6 | ... | ... | -0.265828 |
| 0.701438 | ... | ... | 57'1 | 7'4 | 64'5 | 5350 | 20'2 | -2'5 | 22'7 | ... | ... | -0.284084 |
| 0.682661 | ... | ... | 54'3 | 7'2 | 61'5 | 5400 | 22'2 | -2'7 | 25'1 | ... | ... | -0.302576 |
| 0.6633 | ... | ... | 51'7 | 7'0 | 58'7 | 5450 | 24'3 | -3'0 | 27'3 | ... | ... | -0.321218 |
| 0.644209 | ... | ... | 49'3 | 6'6 | 56'1 | 5500 | 26'4 | -3'3 | 29'7 | 24'6 | 24'6 | -0.339669 |
| 0.625056 | ... | ... | 46'7 | 6'5 | 53'4 | 5550 | 28'7 | -3'4 | 32'3 | ... | ... | -0.35842 |
| 0.605926 | ... | ... | 44'5 | 6'3 | 51'0 | 5600 | 31'2 | -3'6 | 35'0 | ... | ... | -0.37694 |
| 0.586984 | ... | ... | 42'4 | 6'0 | 48'4 | 5650 | 33'6 | -4'0 | 37'6 | ... | ... | -0.395403 |
| 0.568083 | ... | ... | 40'3 | 5'7 | 46'2 | 5700 | 36'3 | -4'2 | 40'5 | ... | ... | -0.413728 |
| 0.549411 | ... | ... | 38'3 | 5'5 | 44'0 | 5750 | 39'1 | -4'3 | 43'4 | ... | ... | -0.431837 |
| 0.530966 | ... | ... | 36'4 | 5'3 | 41'7 | 5800 | 41'7 | -4'6 | 46'5 | ... | ... | -0.449749 |
| 0.512827 | ... | ... | 34'5 | 5'2 | 39'7 | 5850 | 44'7 | -4'6 | 49'5 | ... | ... | -0.467251 |
| 0.495074 | ... | ... | 32'7 | 5'1 | 38'0 | 5900 | 47'7 | -5'0 | 52'7 | ... | ... | -0.484511 |
| 0.47778 | ... | ... | 31'2 | 5'0 | 36'2 | 5950 | 51'0 | -5'1 | 56'1 | ... | ... | -0.501357 |
| 0.460718 | 34'4 | 34'4 | 34'4 | 0'0 | 34'4 | 6000 | 54'2 | -5'2 | 59'4 | ... | ... | -0.517717 |
| 0.444165 | ... | ... | 28'2 | 4'5 | 32'7 | 6050 | 57'4 | -5'3 | 62'7 | ... | ... | -0.533858 |
| 0.427799 | ... | ... | 26'6 | 4'4 | 31'2 | 6100 | 60'7 | -5'4 | 66'3 | ... | ... | -0.54946 |
| 0.412001 | ... | ... | 25'3 | 4'3 | 29'6 | 6150 | 64'2 | -5'6 | 70'0 | ... | ... | -0.564878 |
| 0.396846 | ... | ... | 24'1 | 4'2 | 28'3 | 6200 | 67'6 | -5'7 | 73'5 | ... | ... | -0.579699 |
| 0.381877 | ... | ... | 22'7 | 4'1 | 27'0 | 6250 | 71'3 | -6'0 | 77'3 | ... | ... | -0.593854 |
| 0.367613 | ... | ... | 21'6 | 4'0 | 25'6 | 6300 | 75'0 | -6'1 | 81'1 | ... | ... | -0.607817 |
| 0.353515 | ... | ... | 20'5 | 3'7 | 24'4 | 6350 | 78'5 | -6'3 | 85'0 | ... | ... | -0.621633 |
| 0.339537 | ... | ... | 19'5 | 3'5 | 23'2 | 6400 | 82'3 | -6'4 | 88'7 | ... | ... | -0.634728 |
| 0.326327 | ... | ... | 18'5 | 3'4 | 22'1 | 6450 | 86'2 | -6'5 | 92'7 | ... | ... | -0.647034 |
| 0.313959 | ... | ... | 17'6 | 3'3 | 21'1 | 6500 | 90'1 | -6'6 | 96'7 | ... | ... | -0.659169 |
| 0.300977 | ... | ... | 16'6 | 3'2 | 20'0 | 6550 | 94'0 | -6'7 | 100'7 | ... | ... | -0.671168 |
| 0.289636 | ... | ... | 16'0 | 3'1 | 19'1 | 6600 | 98'0 | -7'0 | 105'0 | ... | ... | -0.682316 |
| 0.277614 | ... | ... | 15'1 | 3'0 | 18'1 | 6650 | 102'0 | -7'1 | 109'1 | ... | ... | -0.693325 |
| 0.266509 | ... | ... | 14'4 | 2'6 | 17'2 | 6700 | 106'1 | -7'2 | 113'3 | ... | ... | -0.703419 |
| 0.256393 | ... | ... | 13'6 | 2'6 | 16'4 | 6750 | 110'2 | -7'3 | 117'5 | ... | ... | -0.713371 |
| 0.246405 | ... | ... | 13'1 | 2'5 | 15'6 | 6800 | 114'3 | -7'4 | 121'7 | ... | ... | -0.723203 |
| 0.236519 | ... | ... | 12'4 | 2'4 | 15'0 | 6850 | 118'5 | -7'4 | 126'1 | ... | ... | -0.732055 |
| 0.227697 | ... | ... | 11'7 | 2'4 | 14'3 | 6900 | 122'7 | -7'5 | 130'4 | ... | ... | -0.740779 |
| 0.217979 | ... | ... | 11'2 | 2'3 | 13'5 | 6950 | 127'1 | -7'6 | 134'7 | ... | ... | -0.749393 |
| 0.21038 | ... | ... | 10'6 | 2'3 | 13'1 | 7000 | 131'4 | -7'7 | 139'3 | ... | ... | -0.756964 |
| 0.201848 | ... | ... | 10'2 | 2'2 | 12'4 | 7050 | 135'7 | -8'0 | 143'7 | ... | ... | -0.764415 |
| 0.194464 | ... | ... | 9'6 | 2'2 | 12'0 | 7100 | 140'2 | -8'0 | 148'2 | ... | ... | -0.77176 |
| 0.186064 | ... | ... | 9'3 | 2'0 | 11'3 | 7150 | 144'6 | -8'1 | 152'7 | ... | ... | -0.778008 |
| 0.178834 | ... | ... | 9'0 | 1'7 | 10'7 | 7200 | 149'1 | -8'2 | 157'3 | ... | ... | -0.785159 |
| 0.172829 | ... | ... | 8'5 | 1'7 | 10'4 | 7250 | 153'5 | -8'3 | 162'0 | ... | ... | -0.791202 |
| 0.165745 | ... | ... | 8'2 | 1'6 | 10'0 | 7300 | 158'1 | -8'3 | 166'4 | ... | ... | -0.79715 |
| 0.159905 | ... | ... | 7'7 | 1'6 | 9'5 | 7350 | 162'6 | -8'3 | 171'1 | ... | ... | -0.801951 |
| 0.154141 | ... | ... | 7'4 | 1'6 | 9'2 | 7400 | 167'2 | -8'4 | 175'6 | ... | ... | -0.807723 |
| 0.148443 | ... | ... | 7'2 | 1'5 | 8'7 | 7450 | 171'7 | -8'5 | 180'4 | ... | ... | -0.81234 |
| 0.142803 | ... | ... | 7'0 | 1'4 | 8'4 | 7500 | 176'4 | -8'5 | 185'1 | ... | ... | -0.816871 |
| 0.137211 | ... | ... | 6'5 | 1'4 | 8'1 | 7550 | 181'1 | -8'6 | 189'7 | ... | ... | -0.821322 |
| 0.131661 | ... | ... | 6'3 | 1'3 | 7'6 | 7600 | 185'6 | -8'6 | 194'4 | ... | ... | -0.8257 |
| 0.127454 | ... | ... | 6'1 | 1'3 | 7'4 | 7650 | 190'3 | -8'7 | 199'2 | ... | ... | -0.830011 |
| 0.123309 | ... | ... | 6'0 | 1'2 | 7'2 | 7700 | 195'0 | -9'0 | 204'0 | ... | ... | -0.834259 |
| 0.119217 | ... | ... | 5'6 | 1'2 | 7'0 | 7750 | 199'6 | -9'0 | 208'6 | ... | ... | -0.837312 |
| 0.113823 | ... | ... | 5'4 | 1'1 | 6'5 | 7800 | 204'4 | -9'0 | 213'4 | ... | ... | -0.840299 |
| 0.026453 | ... | ... | 1'3 | 0'2 | 1'5 | 11000 | 520'0 | -10'2 | 530'2 | ... | ... | -0.876671 |
| 0.019836 | ... | ... | 1'0 | 0'2 | 1'2 | 12000 | 620'0 | -10'2 | 630'2 | ... | ... | -0.871867 |
| 0.015503 | ... | ... | 0'6 | 0'2 | 1'0 | 13000 | 720'0 | -10'2 | 730'2 | ... | ... | -0.866971 |
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.