Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.97222 | ... | ... | 352'2 | 16'0 | 368'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001771 |
| 0.970525 | ... | ... | 342'2 | 16'1 | 358'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001858 |
| 0.969229 | ... | ... | 332'3 | 16'0 | 348'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001948 |
| 0.967896 | ... | ... | 322'3 | 16'0 | 338'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002043 |
| 0.966523 | ... | ... | 312'3 | 16'0 | 328'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002141 |
| 0.965104 | ... | ... | 302'3 | 16'0 | 318'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002245 |
| 0.963634 | ... | ... | 292'3 | 16'0 | 308'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002353 |
| 0.962109 | ... | ... | 282'3 | 16'0 | 298'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002467 |
| 0.960521 | ... | ... | 272'3 | 16'0 | 288'3 | 2700 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002587 |
| 0.958866 | ... | ... | 262'4 | 15'7 | 278'3 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002714 |
| 0.956441 | ... | ... | 252'4 | 16'0 | 268'4 | 2900 | 0'2 | -0'1 | 0'3 | ... | ... | -0.00497 |
| 0.953876 | ... | ... | 242'5 | 16'0 | 258'5 | 3000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007171 |
| 0.951159 | ... | ... | 232'6 | 16'0 | 248'6 | 3100 | 0'4 | -0'1 | 0'5 | ... | ... | -0.009399 |
| 0.947523 | ... | ... | 222'7 | 16'1 | 239'0 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | -0.013411 |
| 0.943663 | ... | ... | 213'1 | 16'1 | 229'2 | 3300 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.017426 |
| 0.93956 | ... | ... | 203'3 | 16'1 | 219'4 | 3400 | 1'2 | 0'1 | 1'1 | ... | ... | -0.021531 |
| 0.935188 | ... | ... | 193'5 | 16'1 | 209'6 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.025788 |
| 0.929712 | ... | ... | 184'1 | 16'0 | 200'1 | 3600 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.030244 |
| 0.92388 | ... | ... | 174'5 | 15'7 | 190'4 | 3700 | 2'3 | 0'0 | 2'3 | ... | ... | -0.039237 |
| 0.916029 | ... | ... | 165'3 | 15'6 | 181'1 | 3800 | 2'7 | -0'2 | 3'1 | ... | ... | -0.046951 |
| 0.906939 | ... | ... | 156'2 | 15'5 | 171'7 | 3900 | 3'5 | -0'3 | 4'0 | ... | ... | -0.057498 |
| 0.895825 | ... | ... | 147'3 | 15'4 | 162'7 | 4000 | 5'0 | 0'3 | 4'5 | 5'0 | 5'0 | -0.073952 |
| 0.882766 | 154'6 | 154'4 | 138'6 | 15'3 | 154'1 | 4100 | 5'7 | -0'6 | 6'5 | ... | ... | -0.085925 |
| 0.867873 | 140'0 | 140'0 | 130'4 | 15'1 | 145'5 | 4200 | 7'5 | 0'2 | 7'3 | 7'5 | 7'5 | -0.105115 |
| 0.851273 | ... | ... | 122'3 | 15'0 | 137'3 | 4300 | 9'3 | 0'1 | 9'2 | 9'3 | 9'2 | -0.12401 |
| 0.831969 | ... | ... | 114'6 | 14'7 | 129'5 | 4400 | 12'0 | 0'5 | 11'3 | 12'0 | 12'0 | -0.148119 |
| 0.811453 | 116'0 | 111'0 | 107'4 | 14'5 | 122'1 | 4500 | 13'7 | -1'3 | 15'2 | 15'0 | 13'4 | -0.167694 |
| 0.789416 | ... | ... | 100'5 | 14'3 | 115'0 | 4600 | 17'3 | 0'5 | 16'6 | 17'3 | 17'3 | -0.195118 |
| 0.766528 | ... | ... | 94'1 | 14'0 | 108'1 | 4700 | 20'0 | -1'7 | 21'7 | 20'0 | 20'0 | -0.218262 |
| 0.742281 | ... | ... | 88'0 | 13'6 | 101'6 | 4800 | 23'4 | -2'3 | 25'7 | 24'5 | 24'3 | -0.244571 |
| 0.717386 | ... | ... | 82'3 | 13'3 | 95'6 | 4900 | 27'4 | -2'5 | 30'1 | ... | ... | -0.27188 |
| 0.692289 | 78'4 | 78'4 | 77'0 | 13'0 | 90'0 | 5000 | 33'0 | 1'1 | 31'7 | 33'0 | 33'0 | -0.301418 |
| 0.666944 | ... | ... | 72'0 | 12'5 | 84'5 | 5100 | 36'4 | -3'2 | 39'6 | ... | ... | -0.326864 |
| 0.641603 | 74'4 | 74'4 | 67'3 | 12'2 | 79'5 | 5200 | 41'3 | -3'6 | 45'1 | ... | ... | -0.354084 |
| 0.616511 | ... | ... | 63'0 | 11'7 | 74'7 | 5300 | 46'5 | -4'1 | 50'6 | ... | ... | -0.381078 |
| 0.591743 | ... | ... | 58'7 | 11'4 | 70'3 | 5400 | 52'1 | -4'4 | 56'5 | 55'0 | 54'2 | -0.407634 |
| 0.565094 | 63'0 | 60'5 | 66'1 | -3'1 | 63'0 | 5500 | 59'2 | 1'3 | 57'7 | 59'4 | 59'2 | -0.432697 |
| 0.543499 | 64'0 | 64'0 | 51'2 | 10'7 | 62'1 | 5600 | 65'4 | 1'5 | 63'7 | 65'4 | 65'4 | -0.45731 |
| 0.520193 | ... | ... | 47'7 | 10'4 | 58'3 | 5700 | 70'1 | -5'4 | 75'5 | ... | ... | -0.483981 |
| 0.489267 | 50'4 | 50'4 | 54'6 | -4'2 | 50'4 | 5800 | 76'4 | -6'0 | 82'4 | ... | ... | -0.508296 |
| 0.475395 | ... | ... | 41'6 | 9'6 | 51'4 | 5900 | 83'2 | -6'2 | 89'4 | ... | ... | -0.531576 |
| 0.453699 | 41'0 | 39'4 | 38'7 | 9'3 | 48'2 | 6000 | 90'0 | -6'5 | 96'5 | ... | ... | -0.554593 |
| 0.433148 | 47'0 | 46'7 | 36'2 | 9'1 | 45'3 | 6100 | 97'0 | -7'0 | 104'0 | ... | ... | -0.576748 |
| 0.403165 | 40'3 | 39'2 | 42'4 | -3'0 | 39'4 | 6200 | 104'2 | -7'2 | 111'4 | ... | ... | -0.59793 |
| 0.382369 | 36'6 | 36'6 | 39'7 | -3'1 | 36'6 | 6300 | 111'5 | -7'5 | 119'2 | ... | ... | -0.618488 |
| 0.374545 | 38'4 | 38'2 | 29'3 | 8'0 | 37'3 | 6400 | 119'1 | -8'0 | 127'1 | ... | ... | -0.638428 |
| 0.345552 | 32'3 | 32'3 | 35'1 | -2'6 | 32'3 | 6500 | 126'6 | -8'3 | 135'1 | ... | ... | -0.657747 |
| 0.339189 | 34'2 | 34'2 | 25'4 | 7'3 | 32'7 | 6600 | 134'5 | -8'5 | 143'2 | ... | ... | -0.675849 |
| 0.322762 | 25'1 | 25'1 | 23'6 | 7'1 | 30'7 | 6700 | 142'4 | -9'0 | 151'4 | ... | ... | -0.693849 |
| 0.306448 | ... | ... | 22'1 | 6'6 | 28'7 | 6800 | 150'5 | -9'2 | 159'7 | ... | ... | -0.710521 |
| 0.291422 | ... | ... | 20'5 | 6'4 | 27'1 | 6900 | 158'6 | -9'4 | 168'2 | ... | ... | -0.72712 |
| 0.276498 | 26'4 | 19'4 | 19'2 | 6'1 | 25'3 | 7000 | 167'1 | -9'6 | 176'7 | ... | ... | -0.742259 |
| 0.262298 | 19'0 | 19'0 | 17'7 | 5'7 | 23'6 | 7100 | 175'4 | -10'1 | 185'5 | ... | ... | -0.757335 |
| 0.248855 | ... | ... | 16'5 | 5'5 | 22'2 | 7200 | 184'0 | -10'3 | 194'3 | ... | ... | -0.77161 |
| 0.236205 | ... | ... | 15'5 | 5'2 | 20'7 | 7300 | 192'4 | -10'6 | 203'2 | ... | ... | -0.785883 |
| 0.223619 | ... | ... | 14'4 | 5'0 | 19'4 | 7400 | 201'2 | -11'0 | 212'2 | ... | ... | -0.798463 |
| 0.211846 | 14'3 | 14'3 | 13'5 | 4'5 | 18'2 | 7500 | 210'0 | -11'2 | 221'2 | ... | ... | -0.811015 |
| 0.20093 | ... | ... | 12'6 | 4'3 | 17'1 | 7600 | 218'7 | -11'4 | 230'3 | ... | ... | -0.822647 |
| 0.190064 | ... | ... | 11'7 | 4'1 | 16'0 | 7700 | 227'6 | -11'6 | 239'4 | ... | ... | -0.834282 |
| 0.18009 | ... | ... | 11'1 | 3'7 | 15'0 | 7800 | 236'6 | -12'0 | 248'6 | ... | ... | -0.844952 |
| 0.163748 | 13'1 | 13'1 | 14'1 | -1'0 | 13'1 | 7900 | 245'6 | -12'3 | 258'1 | ... | ... | -0.855643 |
| 0.162071 | ... | ... | 9'6 | 3'4 | 13'2 | 8000 | 254'7 | -12'4 | 267'3 | ... | ... | -0.865313 |
| 0.153125 | ... | ... | 9'1 | 3'2 | 12'3 | 8100 | 264'1 | -12'5 | 276'6 | ... | ... | -0.873895 |
| 0.14125 | 11'1 | 11'1 | 11'4 | -0'3 | 11'1 | 8200 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 8300 | ... | ... | ... | ... | ... | 0 |
| 0.125194 | 9'5 | 9'5 | 10'0 | -0'3 | 9'5 | 8400 | ... | ... | ... | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.