Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.983077 | ... | ... | 329'0 | 16'0 | 345'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002702 |
| 0.982986 | ... | ... | 319'0 | 16'0 | 335'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002785 |
| 0.982895 | ... | ... | 309'0 | 16'0 | 325'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002873 |
| 0.982804 | ... | ... | 299'0 | 16'0 | 315'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002966 |
| 0.982713 | ... | ... | 289'0 | 16'0 | 305'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003064 |
| 0.982623 | ... | ... | 279'0 | 16'0 | 295'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003167 |
| 0.982533 | ... | ... | 269'0 | 16'0 | 285'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003277 |
| 0.982443 | ... | ... | 259'0 | 16'0 | 275'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003395 |
| 0.982354 | ... | ... | 249'0 | 16'0 | 265'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003519 |
| 0.982265 | ... | ... | 239'0 | 16'0 | 255'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003652 |
| 0.982177 | ... | ... | 229'0 | 16'0 | 245'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003795 |
| 0.982088 | ... | ... | 219'0 | 16'0 | 235'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003949 |
| 0.982 | ... | ... | 209'0 | 16'0 | 225'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004114 |
| 0.981913 | 207'1 | 207'1 | 199'0 | 16'0 | 215'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004292 |
| 0.981825 | ... | ... | 189'0 | 16'0 | 205'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004486 |
| 0.981738 | 187'7 | 187'7 | 179'0 | 16'0 | 195'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004698 |
| 0.981651 | ... | ... | 169'0 | 16'0 | 185'0 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.004929 |
| 0.981565 | ... | ... | 159'0 | 16'0 | 175'0 | 10400 | 0'1 | -0'1 | 0'2 | ... | ... | -0.005182 |
| 0.981478 | ... | ... | 149'1 | 15'7 | 165'0 | 10500 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | -0.009487 |
| 0.981392 | ... | ... | 139'1 | 15'7 | 155'0 | 10600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.010016 |
| 0.977869 | ... | ... | 129'1 | 16'0 | 145'1 | 10700 | 0'2 | -0'1 | 0'3 | 0'3 | 0'3 | -0.010608 |
| 0.977518 | 128'5 | 128'5 | 119'2 | 15'7 | 135'1 | 10800 | 0'3 | -0'1 | 0'4 | 0'4 | 0'3 | -0.015407 |
| 0.97343 | ... | ... | 109'3 | 15'7 | 125'2 | 10900 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.016424 |
| 0.968953 | ... | ... | 99'5 | 15'6 | 115'3 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | -0.021819 |
| 0.963982 | 99'6 | 99'6 | 89'7 | 15'5 | 105'4 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | -0.031529 |
| 0.954694 | ... | ... | 80'3 | 15'3 | 95'6 | 11200 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.041701 |
| 0.941009 | 79'1 | 79'1 | 71'0 | 15'1 | 86'1 | 11300 | 1'2 | -0'7 | 2'1 | 1'6 | 1'3 | -0.052731 |
| 0.922864 | ... | ... | 62'0 | 14'5 | 76'5 | 11400 | 1'6 | -1'3 | 3'1 | 3'1 | 1'7 | -0.071856 |
| 0.894213 | ... | ... | 53'4 | 14'0 | 67'4 | 11500 | 2'5 | -2'0 | 4'5 | 4'4 | 2'5 | -0.101459 |
| 0.856494 | 50'3 | 50'3 | 45'4 | 13'2 | 58'6 | 11600 | 3'7 | -2'6 | 6'5 | 6'0 | 3'6 | -0.139955 |
| 0.808813 | 47'4 | 39'4 | 38'2 | 12'2 | 50'4 | 11700 | 5'5 | -3'6 | 9'3 | 9'0 | 5'5 | -0.188215 |
| 0.751473 | 38'7 | 32'7 | 31'6 | 11'1 | 42'7 | 11800 | 8'0 | -4'6 | 12'6 | 12'2 | 7'7 | -0.245921 |
| 0.685995 | 35'1 | 29'4 | 25'7 | 10'1 | 36'0 | 11900 | 11'0 | -5'7 | 16'7 | 16'6 | 10'6 | -0.310514 |
| 0.616321 | 30'0 | 21'5 | 20'6 | 9'0 | 29'6 | 12000 | 14'6 | -7'0 | 21'6 | 21'5 | 14'5 | -0.380582 |
| 0.543905 | 24'4 | 17'2 | 16'3 | 7'7 | 24'2 | 12100 | 19'2 | -8'1 | 27'3 | 24'2 | 19'5 | -0.453185 |
| 0.471451 | 20'0 | 14'4 | 12'7 | 6'5 | 19'4 | 12200 | 24'4 | -9'2 | 33'6 | 30'2 | 25'1 | -0.525627 |
| 0.401607 | 15'3 | 10'2 | 9'7 | 5'5 | 15'4 | 12300 | 30'4 | -10'3 | 40'7 | 34'6 | 34'6 | -0.595274 |
| 0.336051 | 12'6 | 7'6 | 7'5 | 4'4 | 12'1 | 12400 | 37'1 | -11'3 | 48'4 | ... | ... | -0.660454 |
| 0.277976 | 10'0 | 5'7 | 5'6 | 3'6 | 9'4 | 12500 | 44'3 | -12'2 | 56'5 | ... | ... | -0.719399 |
| 0.225231 | 7'5 | 4'5 | 4'3 | 2'7 | 7'2 | 12600 | 52'1 | -13'1 | 65'2 | 57'6 | 57'6 | -0.771805 |
| 0.182263 | 5'4 | 3'5 | 3'3 | 2'2 | 5'5 | 12700 | 60'4 | -13'5 | 74'1 | 66'2 | 66'2 | -0.814287 |
| 0.144486 | 4'3 | 2'5 | 2'5 | 1'5 | 4'2 | 12800 | 69'1 | -14'2 | 83'3 | ... | ... | -0.851436 |
| 0.114592 | 3'4 | 3'0 | 2'0 | 1'2 | 3'2 | 12900 | 78'1 | -14'5 | 92'6 | ... | ... | -0.880598 |
| 0.093639 | 2'6 | 2'0 | 1'5 | 1'0 | 2'5 | 13000 | 87'3 | -15'0 | 102'3 | ... | ... | -0.903564 |
| 0.073605 | 2'0 | 1'4 | 1'2 | 0'6 | 2'0 | 13100 | 96'6 | -15'2 | 112'0 | ... | ... | -0.922908 |
| 0.060239 | 1'2 | 1'2 | 1'0 | 0'5 | 1'5 | 13200 | 106'3 | -15'3 | 121'6 | ... | ... | -0.935531 |
| 0.047446 | 1'1 | 1'1 | 0'7 | 0'3 | 1'2 | 13300 | 116'0 | -15'5 | 131'5 | ... | ... | -0.947496 |
| 0.038357 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 13400 | 125'6 | -15'6 | 141'4 | ... | ... | -0.955743 |
| 0.033091 | 0'5 | 0'5 | 0'5 | 0'2 | 0'7 | 13500 | 135'5 | -15'6 | 151'3 | ... | ... | -0.960249 |
| 0.028164 | 0'5 | 0'5 | 0'4 | 0'2 | 0'6 | 13600 | 145'4 | -15'6 | 161'2 | ... | ... | -0.964399 |
| 0.023495 | ... | ... | 0'3 | 0'2 | 0'5 | 13700 | 155'3 | -15'6 | 171'1 | ... | ... | -0.968261 |
| 0.019005 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 13800 | 165'2 | -15'7 | 181'1 | ... | ... | -0.971887 |
| 0.014615 | ... | ... | 0'2 | 0'1 | 0'3 | 13900 | 175'1 | -15'7 | 191'0 | ... | ... | -0.975324 |
| 0.014055 | ... | ... | 0'2 | 0'1 | 0'3 | 14000 | 185'1 | -15'7 | 201'0 | ... | ... | -0.975408 |
| 0.013546 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14100 | 195'1 | -15'7 | 211'0 | ... | ... | -0.975477 |
| 0.009497 | 0'3 | 0'3 | 0'1 | 0'1 | 0'2 | 14200 | 205'0 | -16'0 | 221'0 | ... | ... | -0.978458 |
| 0.00918 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14300 | 215'0 | -16'0 | 231'0 | ... | ... | -0.978381 |
| 0.008889 | ... | ... | 0'1 | 0'1 | 0'2 | 14400 | 225'0 | -16'0 | 241'0 | ... | ... | -0.978303 |
| 0.00862 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14500 | 235'0 | -16'0 | 251'0 | ... | ... | -0.978226 |
| 0.008369 | ... | ... | 0'1 | 0'1 | 0'2 | 14600 | 245'0 | -16'0 | 261'0 | ... | ... | -0.978149 |
| 0.008136 | ... | ... | 0'1 | 0'1 | 0'2 | 14700 | 255'0 | -16'0 | 271'0 | ... | ... | -0.978072 |
| 0.004505 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 265'0 | -16'0 | 281'0 | ... | ... | -0.977995 |
| 0.004387 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 275'0 | -16'0 | 291'0 | ... | ... | -0.977918 |
| 0.004276 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 285'0 | -16'0 | 301'0 | ... | ... | -0.977842 |
| 0.004171 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 295'0 | -16'0 | 311'0 | ... | ... | -0.977765 |
| 0.004073 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 305'0 | -16'0 | 321'0 | ... | ... | -0.977689 |
| 0.003981 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 315'0 | -16'0 | 331'0 | ... | ... | -0.977613 |
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.