Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.964923 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003037 |
| 0.964275 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003141 |
| 0.963594 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00325 |
| 0.962878 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003367 |
| 0.962122 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003491 |
| 0.961323 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003624 |
| 0.960476 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003766 |
| 0.959575 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003919 |
| 0.958614 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004083 |
| 0.957585 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00426 |
| 0.95648 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004454 |
| 0.955288 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004664 |
| 0.953997 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004893 |
| 0.952591 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.005146 |
| 0.951054 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005426 |
| 0.949362 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.009945 |
| 0.947489 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010532 |
| 0.943276 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015296 |
| 0.93861 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.016304 |
| 0.933402 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.02553 |
| 0.925243 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.023284 |
| 0.91614 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.04489 |
| 0.901265 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | -0.062281 |
| 0.882663 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'6 | -0'4 | 2'2 | 1'6 | 1'2 | -0.071246 |
| 0.857958 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'3 | -0'6 | 3'1 | 2'3 | 1'6 | -0.094704 |
| 0.825269 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'5 | -0'6 | 4'3 | 3'5 | 2'6 | -0.133728 |
| 0.78204 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 5'0 | -1'1 | 6'1 | 5'0 | 4'0 | -0.176146 |
| 0.732863 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 7'4 | -0'7 | 8'3 | 8'2 | 5'3 | -0.23725 |
| 0.675284 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'4 | -1'6 | 11'2 | 9'7 | 7'4 | -0.293517 |
| 0.606597 | 33'6 | 32'3 | 32'1 | 1'5 | 33'6 | 11600 | 14'0 | -0'7 | 14'7 | 15'0 | 10'4 | -0.372443 |
| 0.546418 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 17'5 | -1'4 | 19'1 | 17'5 | 13'5 | -0.445053 |
| 0.478651 | 26'3 | 20'1 | 21'3 | -0'4 | 20'7 | 11800 | 22'5 | -1'4 | 24'1 | 23'2 | 18'0 | -0.522354 |
| 0.429644 | 21'3 | 20'5 | 17'2 | 4'1 | 21'3 | 11900 | 23'7 | -6'0 | 29'7 | 27'5 | 23'7 | -0.631688 |
| 0.344032 | 17'1 | 12'6 | 13'5 | -0'7 | 12'6 | 12000 | 35'4 | -0'7 | 36'3 | 35'4 | 35'0 | -0.664207 |
| 0.284359 | 13'5 | 9'7 | 10'6 | -0'7 | 9'7 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | -0.71899 |
| 0.235465 | 10'3 | 7'7 | 8'3 | -0'4 | 7'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | -0.774298 |
| 0.193518 | 8'0 | 6'2 | 6'4 | -0'2 | 6'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | -0.822277 |
| 0.140648 | 6'3 | 4'0 | 5'0 | -1'0 | 4'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | -0.863734 |
| 0.141514 | 5'0 | 3'4 | 3'7 | 0'6 | 4'5 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | -0.900642 |
| 0.094235 | 3'1 | 2'5 | 3'0 | -0'3 | 2'5 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | -0.929197 |
| 0.07098 | 2'5 | 1'7 | 2'3 | -0'4 | 1'7 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | -0.951243 |
| 0.072496 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | -0.97012 |
| 0.054161 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | -0.986003 |
| 0.038575 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | -0.996383 |
| 0.039894 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | -0.996383 |
| 0.03172 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | -0.996383 |
| 0.023621 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | -0.996383 |
| 0.022631 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | -0.996383 |
| 0.021739 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | -0.996383 |
| 0.017651 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | -0.996383 |
| 0.017022 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | -0.996383 |
| 0.013149 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.996383 |
| 0.012719 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.996383 |
| 0.008936 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | -0.996383 |
| 0.008665 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | -0.996383 |
| 0.008413 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | -0.996383 |
| 0.008179 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | -0.996383 |
| 0.004529 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | -0.996383 |
| 0.00441 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | -0.996383 |
| 0.004299 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | -0.996383 |
| 0.004194 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | -0.996383 |
| 0.004095 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | -0.996383 |
| 0.004002 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | -0.996383 |
| 0.003915 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | -0.996383 |
| 0.003833 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | -0.996383 |
| 0.003754 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | -0.996383 |
| 0.00368 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | -0.996383 |
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.