Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.996964 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002751 |
| 0.996964 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002837 |
| 0.996964 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002928 |
| 0.996964 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003024 |
| 0.996964 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003125 |
| 0.996964 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003232 |
| 0.996964 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003347 |
| 0.996964 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003469 |
| 0.996964 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003598 |
| 0.996964 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003737 |
| 0.996964 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003887 |
| 0.996964 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004048 |
| 0.996964 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004221 |
| 0.996964 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004409 |
| 0.996964 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004614 |
| 0.996964 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004837 |
| 0.996964 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005082 |
| 0.996964 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009297 |
| 0.996964 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009806 |
| 0.996964 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.010373 |
| 0.996964 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.015052 |
| 0.996964 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.019902 |
| 0.996964 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.021254 |
| 0.996964 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | -0.026875 |
| 0.948442 | 99'6 | 99'6 | 89'7 | 9'7 | 99'6 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | -0.033047 |
| 0.996964 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | -0.043855 |
| 0.996964 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 1'5 | -0'4 | 2'1 | 1'5 | 1'3 | -0.066214 |
| 0.996964 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 2'2 | -0'7 | 3'1 | 3'1 | 2'0 | -0.089143 |
| 0.996964 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 2'7 | -1'6 | 4'5 | 4'4 | 2'7 | -0.113931 |
| 0.900775 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 4'3 | -0.172679 |
| 0.751743 | 47'4 | 39'4 | 38'2 | 9'2 | 47'4 | 11700 | 6'4 | -2'7 | 9'3 | 9'0 | 6'4 | -0.215872 |
| 0.707531 | 38'7 | 32'7 | 31'6 | 7'1 | 38'7 | 11800 | 10'0 | -2'6 | 12'6 | 12'2 | 8'7 | -0.28745 |
| 0.640661 | 35'1 | 32'0 | 25'7 | 6'4 | 32'3 | 11900 | 12'6 | -4'1 | 16'7 | 16'6 | 12'2 | -0.350623 |
| 0.574138 | 29'5 | 21'5 | 20'6 | 4'3 | 25'1 | 12000 | 17'6 | -4'0 | 21'6 | 21'5 | 15'6 | -0.426429 |
| 0.498482 | 23'6 | 17'2 | 16'3 | 4'7 | 21'2 | 12100 | 22'6 | -4'5 | 27'3 | 22'6 | 21'0 | -0.498273 |
| 0.427674 | 19'0 | 14'4 | 12'7 | 4'1 | 17'0 | 12200 | 25'7 | -7'7 | 33'6 | 30'2 | 25'7 | -0.579813 |
| 0.356774 | 14'5 | 10'2 | 9'7 | 3'0 | 12'7 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | -0.60105 |
| 0.299747 | 12'2 | 7'6 | 7'5 | 2'7 | 10'4 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | -0.645063 |
| 0.238757 | 9'6 | 5'7 | 5'6 | 1'7 | 7'5 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | -0.682634 |
| 0.200391 | 7'5 | 4'5 | 4'3 | 2'0 | 6'3 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | -0.713476 |
| 0.15605 | 5'4 | 3'5 | 3'3 | 1'2 | 4'5 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | -0.739523 |
| 0.12317 | 4'3 | 2'5 | 2'5 | 0'7 | 3'4 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | -0.760039 |
| 0.11212 | 3'4 | 3'3 | 2'0 | 1'3 | 3'3 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | -0.777433 |
| 0.078481 | 2'6 | 2'0 | 1'5 | 0'4 | 2'1 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | -0.790954 |
| 0.051518 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | -0.803103 |
| 0.041431 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | -0.813022 |
| 0.042573 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | -0.820926 |
| 0.030133 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | -0.828072 |
| 0.025043 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | -0.834577 |
| 0.020193 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | -0.840535 |
| 0.015486 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | -0.84602 |
| 0.018529 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | -0.85008 |
| 0.010374 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | -0.854805 |
| 0.009983 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | -0.858228 |
| 0.013256 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | -0.861395 |
| 0.012815 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | -0.864337 |
| 0.005137 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | -0.867076 |
| 0.004975 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | -0.869634 |
| 0.008465 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | -0.872028 |
| 0.004683 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | -0.874275 |
| 0.004553 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | -0.876387 |
| 0.004433 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | -0.878377 |
| 0.004319 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | -0.880255 |
| 0.004212 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | -0.882031 |
| 0.004111 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | -0.883713 |
| 0.004017 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | -0.885308 |
| 0.003928 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | -0.886823 |
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.