Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.995208 | ... | ... | 335'7 | 8'4 | 344'3 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001888 |
| 0.995059 | ... | ... | 325'7 | 8'4 | 334'3 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001984 |
| 0.994908 | ... | ... | 315'7 | 8'4 | 324'3 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002084 |
| 0.994754 | ... | ... | 305'7 | 8'4 | 314'3 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002189 |
| 0.994598 | ... | ... | 295'7 | 8'4 | 304'3 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002298 |
| 0.994438 | ... | ... | 285'7 | 8'4 | 294'3 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002413 |
| 0.994273 | ... | ... | 275'7 | 8'4 | 284'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002535 |
| 0.994104 | ... | ... | 265'7 | 8'4 | 274'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002663 |
| 0.993929 | ... | ... | 255'7 | 8'4 | 264'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002799 |
| 0.993747 | ... | ... | 245'7 | 8'4 | 254'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002943 |
| 0.993558 | ... | ... | 235'7 | 8'4 | 244'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003097 |
| 0.993361 | ... | ... | 225'7 | 8'4 | 234'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003261 |
| 0.993154 | ... | ... | 215'7 | 8'4 | 224'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003437 |
| 0.992936 | ... | ... | 205'7 | 8'4 | 214'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003627 |
| 0.992704 | ... | ... | 195'7 | 8'4 | 204'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003832 |
| 0.992458 | ... | ... | 185'7 | 8'4 | 194'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004055 |
| 0.992194 | ... | ... | 176'0 | 8'3 | 184'3 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004298 |
| 0.988943 | ... | ... | 166'1 | 8'3 | 174'4 | 3600 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007913 |
| 0.985581 | ... | ... | 156'2 | 8'3 | 164'5 | 3700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.01151 |
| 0.984834 | ... | ... | 146'3 | 8'2 | 154'5 | 3800 | 0'3 | -0'2 | 0'5 | ... | ... | -0.012259 |
| 0.981011 | ... | ... | 136'4 | 8'2 | 144'6 | 3900 | 0'4 | -0'2 | 0'6 | ... | ... | -0.016266 |
| 0.974077 | ... | ... | 126'5 | 8'3 | 135'0 | 4000 | 0'6 | -0'1 | 0'7 | ... | ... | -0.023464 |
| 0.966819 | ... | ... | 116'7 | 8'3 | 125'2 | 4100 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.030918 |
| 0.959042 | ... | ... | 107'1 | 8'3 | 115'4 | 4200 | 1'2 | -0'1 | 1'3 | ... | ... | -0.038855 |
| 0.950558 | ... | ... | 97'4 | 8'2 | 105'6 | 4300 | 1'4 | -0'2 | 1'6 | ... | ... | -0.047477 |
| 0.936081 | ... | ... | 88'1 | 8'1 | 96'2 | 4400 | 2'0 | -0'3 | 2'3 | ... | ... | -0.062153 |
| 0.918204 | ... | ... | 78'7 | 8'0 | 86'7 | 4500 | 2'5 | -0'4 | 3'1 | 3'2 | 2'5 | -0.080218 |
| 0.896733 | ... | ... | 70'0 | 7'5 | 77'5 | 4600 | 3'3 | -0'7 | 4'2 | 4'3 | 3'1 | -0.101861 |
| 0.867402 | ... | ... | 61'4 | 7'2 | 68'6 | 4700 | 4'5 | -1'1 | 5'6 | 5'1 | 4'4 | -0.133285 |
| 0.826083 | ... | ... | 53'5 | 7'0 | 60'5 | 4800 | 6'3 | -1'4 | 7'7 | 7'0 | 6'0 | -0.172878 |
| 0.779988 | ... | ... | 46'3 | 6'4 | 52'7 | 4900 | 8'5 | -2'0 | 10'5 | 9'0 | 8'3 | -0.219121 |
| 0.72751 | 44'5 | 43'6 | 40'0 | 5'6 | 45'6 | 5000 | 11'4 | -2'6 | 14'2 | 14'2 | 11'0 | -0.271715 |
| 0.669957 | 40'7 | 40'7 | 34'2 | 5'1 | 39'3 | 5100 | 15'1 | -3'3 | 18'4 | 17'0 | 15'0 | -0.329354 |
| 0.609672 | 33'3 | 33'3 | 29'1 | 4'6 | 33'7 | 5200 | 19'5 | -3'6 | 23'3 | 24'0 | 19'2 | -0.389692 |
| 0.549949 | 30'0 | 24'5 | 24'5 | 4'2 | 28'7 | 5300 | 24'5 | -4'2 | 28'7 | 30'0 | 23'6 | -0.449435 |
| 0.491344 | 25'0 | 20'0 | 20'6 | 3'5 | 24'3 | 5400 | 30'1 | -4'7 | 35'0 | 30'0 | 29'0 | -0.508032 |
| 0.435587 | 21'6 | 20'0 | 17'4 | 3'1 | 20'5 | 5500 | 36'3 | -5'3 | 41'6 | 35'6 | 35'6 | -0.563756 |
| 0.384148 | 18'5 | 16'5 | 14'5 | 2'7 | 17'4 | 5600 | 43'2 | -5'5 | 48'7 | ... | ... | -0.615139 |
| 0.336554 | 15'2 | 14'0 | 12'2 | 2'4 | 14'6 | 5700 | 50'4 | -6'0 | 56'4 | ... | ... | -0.662658 |
| 0.293084 | 13'0 | 12'4 | 10'2 | 2'1 | 12'3 | 5800 | 58'1 | -6'3 | 64'4 | 57'1 | 57'1 | -0.706034 |
| 0.254169 | 11'0 | 10'0 | 8'4 | 1'7 | 10'3 | 5900 | 66'1 | -6'5 | 72'6 | 65'1 | 65'1 | -0.744839 |
| 0.220355 | 9'2 | 8'2 | 7'1 | 1'5 | 8'6 | 6000 | 74'4 | -6'7 | 81'3 | ... | ... | -0.778531 |
| 0.190556 | 7'5 | 7'3 | 6'0 | 1'3 | 7'3 | 6100 | 83'1 | -7'1 | 90'2 | 82'7 | 82'7 | -0.808196 |
| 0.164971 | 6'3 | 6'2 | 5'0 | 1'2 | 6'2 | 6200 | 92'0 | -7'2 | 99'2 | ... | ... | -0.83364 |
| 0.141898 | ... | ... | 4'2 | 1'0 | 5'2 | 6300 | 101'0 | -7'4 | 108'4 | 101'4 | 101'4 | -0.856558 |
| 0.123365 | 4'5 | 4'2 | 3'5 | 0'7 | 4'4 | 6400 | 110'1 | -7'6 | 117'7 | ... | ... | -0.877019 |
| 0.10751 | 3'7 | 3'6 | 3'1 | 0'6 | 3'7 | 6500 | 119'4 | -7'7 | 127'3 | ... | ... | -0.892812 |
| 0.094357 | 3'3 | 3'2 | 2'5 | 0'6 | 3'3 | 6600 | 129'0 | -7'7 | 136'7 | ... | ... | -0.905886 |
| 0.081614 | 3'0 | 2'7 | 2'2 | 0'5 | 2'7 | 6700 | 138'5 | -7'7 | 146'4 | ... | ... | -0.916205 |
| 0.07154 | 2'5 | 2'5 | 2'0 | 0'4 | 2'4 | 6800 | 148'2 | -8'0 | 156'2 | ... | ... | -0.926115 |
| 0.064217 | 2'2 | 2'0 | 1'6 | 0'4 | 2'2 | 6900 | 158'0 | -8'0 | 166'0 | ... | ... | -0.933295 |
| 0.057189 | 2'1 | 1'7 | 1'4 | 0'4 | 2'0 | 7000 | 167'6 | -8'0 | 175'6 | ... | ... | -0.940169 |
| 0.050385 | 1'7 | 1'5 | 1'3 | 0'3 | 1'6 | 7100 | 177'4 | -8'1 | 185'5 | ... | ... | -0.946805 |
| 0.043736 | 1'5 | 1'4 | 1'2 | 0'2 | 1'4 | 7200 | 187'2 | -8'2 | 195'4 | ... | ... | -0.953266 |
| 0.039862 | 1'3 | 1'2 | 1'1 | 0'2 | 1'3 | 7300 | 197'1 | -8'2 | 205'3 | ... | ... | -0.957005 |
| 0.036137 | ... | ... | 1'0 | 0'2 | 1'2 | 7400 | 207'0 | -8'2 | 215'2 | ... | ... | -0.960587 |
| 0.032534 | ... | ... | 1'0 | 0'1 | 1'1 | 7500 | 216'7 | -8'3 | 225'2 | ... | ... | -0.964037 |
| 0.029029 | ... | ... | 0'7 | 0'1 | 1'0 | 7600 | 226'6 | -8'3 | 235'1 | ... | ... | -0.967378 |
| 0.028322 | ... | ... | 0'7 | 0'1 | 1'0 | 7700 | 236'6 | -8'3 | 245'1 | ... | ... | -0.968023 |
| 0.024997 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 246'5 | -8'3 | 255'0 | ... | ... | -0.971169 |
| 0.024437 | ... | ... | 0'5 | 0'2 | 0'7 | 7900 | 256'5 | -8'2 | 264'7 | ... | ... | -0.971668 |
| 0.021242 | ... | ... | 0'5 | 0'1 | 0'6 | 8000 | 266'4 | -8'3 | 274'7 | ... | ... | -0.974666 |
| 0.0208 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 8100 | 276'4 | -8'3 | 284'7 | ... | ... | -0.975047 |
| 0.017691 | ... | ... | 0'4 | 0'1 | 0'5 | 8200 | 286'3 | -8'3 | 294'6 | ... | ... | -0.977933 |
| 0.017348 | ... | ... | 0'4 | 0'1 | 0'5 | 8300 | 296'3 | -8'3 | 304'6 | ... | ... | -0.978216 |
| 0.014282 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 8400 | 306'2 | -8'4 | 314'6 | ... | ... | -0.981023 |
| 0.014022 | ... | ... | 0'3 | 0'1 | 0'4 | 8500 | 316'2 | -8'3 | 324'5 | ... | ... | -0.981224 |
| 0.013776 | ... | ... | 0'3 | 0'1 | 0'4 | 8600 | 326'2 | -8'3 | 334'5 | ... | ... | -0.981413 |
| 0.010762 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 336'1 | -8'4 | 344'5 | ... | ... | -0.984113 |
| 0.010583 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 346'1 | -8'4 | 354'5 | ... | ... | -0.984234 |
| 0.010413 | ... | ... | 0'2 | 0'1 | 0'3 | 8900 | 356'1 | -8'3 | 364'4 | ... | ... | -0.984347 |
| 0.010252 | ... | ... | 0'2 | 0'1 | 0'3 | 9000 | 366'1 | -8'3 | 374'4 | ... | ... | -0.984452 |
| 0.010098 | ... | ... | 0'2 | 0'1 | 0'3 | 9100 | 376'1 | -8'3 | 384'4 | ... | ... | -0.984551 |
| 0.009951 | ... | ... | 0'2 | 0'1 | 0'3 | 9200 | 386'1 | -8'3 | 394'4 | ... | ... | -0.984643 |
| 0.007053 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 396'0 | -8'4 | 404'4 | ... | ... | -0.987141 |
| 0.006954 | ... | ... | 0'1 | 0'1 | 0'2 | 9400 | 406'0 | -8'3 | 414'3 | ... | ... | -0.987185 |
| 0.00686 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 416'0 | -8'3 | 424'3 | ... | ... | -0.987225 |
| 0.00677 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 426'0 | -8'3 | 434'3 | ... | ... | 0 |
| 0.006683 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 436'0 | -8'3 | 444'3 | ... | ... | 0 |
| 0.003711 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 445'7 | -8'4 | 454'3 | ... | ... | 0 |
| 0.003665 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 455'7 | -8'4 | 464'3 | ... | ... | 0 |
| 0.00362 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 465'7 | -8'4 | 474'3 | ... | ... | -0.989691 |
| 0.003577 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 475'7 | -8'4 | 484'3 | ... | ... | -0.989683 |
| 0.003536 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 485'7 | -8'4 | 494'3 | ... | ... | -0.989674 |
| 0.003496 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 495'7 | -8'4 | 504'3 | ... | ... | -0.989664 |
| 0.003458 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 505'7 | -8'4 | 514'3 | ... | ... | -0.989653 |
| 0.003421 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 515'7 | -8'4 | 524'3 | ... | ... | -0.98964 |
| 0.003385 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 525'7 | -8'4 | 534'3 | ... | ... | -0.989627 |
| 0.00335 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 535'7 | -8'4 | 544'3 | ... | ... | -0.989613 |
| 0.003317 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 545'7 | -8'4 | 554'3 | ... | ... | -0.989598 |
| 0.003284 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 555'7 | -8'4 | 564'3 | ... | ... | -0.989582 |
| 0.003253 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 565'7 | -8'4 | 574'3 | ... | ... | -0.989566 |
| 0.003223 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 575'7 | -8'4 | 584'3 | ... | ... | -0.989548 |
| 0.003193 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 585'7 | -8'4 | 594'3 | ... | ... | -0.98953 |
| 0.003165 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 595'7 | -8'4 | 604'3 | ... | ... | -0.989512 |
| 0.003137 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 605'7 | -8'4 | 614'3 | ... | ... | -0.989493 |
| 0.00311 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 615'7 | -8'4 | 624'3 | ... | ... | -0.989473 |
| 0.003084 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 625'7 | -8'4 | 634'3 | ... | ... | -0.989452 |
| 0.003059 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 635'7 | -8'4 | 644'3 | ... | ... | -0.989431 |
| 0.003034 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 645'7 | -8'4 | 654'3 | ... | ... | -0.98941 |
| 0.00301 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 655'7 | -8'3 | 664'2 | ... | ... | -0.989388 |
| 0.002987 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 665'7 | -8'3 | 674'2 | ... | ... | -0.989366 |
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.