Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.981617 | ... | ... | 130'6 | -10'4 | 120'2 | 3850 | 0'3 | 0'1 | 0'2 | ... | ... | -0.015425 |
| 0.977439 | ... | ... | 125'6 | -10'3 | 115'3 | 3900 | 0'4 | 0'1 | 0'3 | ... | ... | -0.019884 |
| 0.973198 | ... | ... | 120'7 | -10'3 | 110'4 | 3950 | 0'5 | 0'1 | 0'4 | ... | ... | -0.024369 |
| 0.965543 | ... | ... | 116'0 | -10'2 | 105'6 | 4000 | 0'6 | 0'1 | 0'5 | ... | ... | -0.028947 |
| 0.957966 | ... | ... | 111'2 | -10'2 | 101'0 | 4050 | 1'0 | 0'2 | 0'6 | ... | ... | -0.036956 |
| 0.950328 | ... | ... | 106'3 | -10'1 | 96'2 | 4100 | 1'2 | 0'2 | 1'0 | ... | ... | -0.044937 |
| 0.942527 | ... | ... | 101'5 | -10'1 | 91'4 | 4150 | 1'5 | 0'3 | 1'2 | ... | ... | -0.055888 |
| 0.93179 | ... | ... | 97'0 | -10'1 | 86'7 | 4200 | 2'0 | 0'4 | 1'4 | ... | ... | -0.066786 |
| 0.918426 | ... | ... | 92'3 | -10'0 | 82'3 | 4250 | 2'3 | 0'4 | 1'7 | ... | ... | -0.077812 |
| 0.905031 | ... | ... | 87'6 | -9'7 | 77'7 | 4300 | 3'0 | 0'5 | 2'3 | ... | ... | -0.093808 |
| 0.88926 | ... | ... | 83'2 | -9'6 | 73'4 | 4350 | 3'5 | 0'6 | 2'7 | ... | ... | -0.109682 |
| 0.87137 | ... | ... | 78'7 | -9'5 | 69'2 | 4400 | 4'2 | 0'7 | 3'3 | ... | ... | -0.125689 |
| 0.851599 | ... | ... | 74'4 | -9'3 | 65'1 | 4450 | 5'1 | 1'0 | 4'1 | ... | ... | -0.145702 |
| 0.831767 | ... | ... | 70'2 | -9'2 | 61'0 | 4500 | 6'0 | 1'1 | 4'7 | 4'2 | 4'0 | -0.165735 |
| 0.810124 | ... | ... | 66'1 | -9'1 | 57'0 | 4550 | 7'1 | 1'3 | 5'6 | ... | ... | -0.189035 |
| 0.785531 | ... | ... | 62'1 | -8'7 | 53'2 | 4600 | 8'2 | 1'5 | 6'5 | 6'5 | 6'5 | -0.212335 |
| 0.760897 | ... | ... | 58'2 | -8'6 | 49'4 | 4650 | 9'5 | 1'7 | 7'6 | ... | ... | -0.238256 |
| 0.733918 | ... | ... | 54'3 | -8'3 | 46'0 | 4700 | 11'0 | 2'0 | 9'0 | ... | ... | -0.264231 |
| 0.706006 | ... | ... | 50'6 | -8'1 | 42'5 | 4750 | 12'5 | 2'2 | 10'3 | ... | ... | -0.292256 |
| 0.677261 | ... | ... | 47'2 | -7'7 | 39'3 | 4800 | 14'3 | 2'5 | 11'6 | ... | ... | -0.321095 |
| 0.647773 | ... | ... | 43'7 | -7'5 | 36'2 | 4850 | 16'2 | 2'7 | 13'3 | ... | ... | -0.350657 |
| 0.617628 | ... | ... | 40'5 | -7'3 | 33'2 | 4900 | 18'3 | 3'1 | 15'2 | ... | ... | -0.381199 |
| 0.586718 | ... | ... | 37'5 | -7'1 | 30'4 | 4950 | 20'4 | 3'3 | 17'1 | ... | ... | -0.411807 |
| 0.555616 | ... | ... | 34'5 | -6'6 | 27'7 | 5000 | 22'7 | 3'6 | 19'1 | ... | ... | -0.442928 |
| 0.524397 | ... | ... | 31'7 | -6'4 | 25'3 | 5050 | 25'3 | 4'0 | 21'3 | ... | ... | -0.474149 |
| 0.493414 | ... | ... | 29'2 | -6'1 | 23'1 | 5100 | 28'1 | 4'3 | 23'6 | ... | ... | -0.505116 |
| 0.462778 | ... | ... | 26'6 | -5'6 | 21'0 | 5150 | 31'0 | 4'6 | 26'2 | ... | ... | -0.535718 |
| 0.432576 | ... | ... | 24'4 | -5'4 | 19'0 | 5200 | 34'0 | 5'0 | 29'0 | ... | ... | -0.565869 |
| 0.402905 | ... | ... | 22'2 | -5'1 | 17'1 | 5250 | 37'1 | 5'3 | 31'6 | ... | ... | -0.595472 |
| 0.373871 | ... | ... | 20'2 | -4'7 | 15'3 | 5300 | 40'3 | 5'5 | 34'6 | ... | ... | -0.624421 |
| 0.345592 | ... | ... | 18'3 | -4'5 | 13'6 | 5350 | 43'6 | 5'7 | 37'7 | ... | ... | -0.652596 |
| 0.31937 | ... | ... | 16'5 | -4'2 | 12'3 | 5400 | 47'2 | 6'2 | 41'0 | ... | ... | -0.67987 |
| 0.293156 | ... | ... | 15'0 | -4'0 | 11'0 | 5450 | 51'0 | 6'5 | 44'3 | ... | ... | -0.704779 |
| 0.268129 | ... | ... | 13'4 | -3'6 | 9'6 | 5500 | 54'6 | 6'7 | 47'7 | ... | ... | -0.729652 |
| 0.246067 | ... | ... | 12'1 | -3'3 | 8'6 | 5550 | 58'5 | 7'1 | 51'4 | ... | ... | -0.753148 |
| 0.224093 | ... | ... | 10'7 | -3'1 | 7'6 | 5600 | 62'5 | 7'3 | 55'2 | ... | ... | -0.77508 |
| 0.20198 | ... | ... | 9'5 | -2'7 | 6'6 | 5650 | 66'6 | 7'5 | 59'1 | ... | ... | -0.79525 |
| 0.183576 | ... | ... | 8'5 | -2'5 | 6'0 | 5700 | 70'7 | 7'6 | 63'1 | ... | ... | -0.815465 |
| 0.165191 | ... | ... | 7'5 | -2'3 | 5'2 | 5750 | 75'2 | 8'1 | 67'1 | ... | ... | -0.831601 |
| 0.148958 | ... | ... | 6'6 | -2'1 | 4'5 | 5800 | 79'4 | 8'2 | 71'2 | ... | ... | -0.849882 |
| 0.132685 | ... | ... | 6'0 | -2'0 | 4'0 | 5850 | 84'0 | 8'4 | 75'4 | ... | ... | -0.8636 |
| 0.118808 | ... | ... | 5'3 | -1'7 | 3'4 | 5900 | 88'4 | 8'6 | 79'6 | ... | ... | -0.87721 |
| 0.10759 | ... | ... | 4'6 | -1'5 | 3'1 | 5950 | 93'0 | 8'7 | 84'1 | ... | ... | -0.890831 |
| 0.09365 | ... | ... | 4'1 | -1'4 | 2'5 | 6000 | 97'5 | 9'0 | 88'5 | ... | ... | -0.901775 |
| 0.08241 | ... | ... | 3'5 | -1'3 | 2'2 | 6050 | 102'2 | 9'2 | 93'0 | ... | ... | -0.912689 |
| 0.074195 | ... | ... | 3'1 | -1'1 | 2'0 | 6100 | 106'7 | 9'2 | 97'5 | ... | ... | -0.923667 |
| 0.066055 | ... | ... | 2'6 | -1'0 | 1'6 | 6150 | 111'5 | 9'3 | 102'2 | ... | ... | -0.931598 |
| 0.057927 | ... | ... | 2'3 | -0'7 | 1'4 | 6200 | 116'3 | 9'4 | 106'7 | ... | ... | -0.939496 |
| 0.04974 | ... | ... | 2'1 | -0'7 | 1'2 | 6250 | 121'2 | 9'6 | 111'4 | ... | ... | -0.944022 |
| 0.045054 | ... | ... | 1'7 | -0'6 | 1'1 | 6300 | 126'0 | 9'6 | 116'2 | ... | ... | -0.951882 |
| 0.036701 | ... | ... | 1'5 | -0'6 | 0'7 | 6350 | 130'7 | 9'7 | 121'0 | ... | ... | -0.956253 |
| 0.032027 | ... | ... | 1'3 | -0'5 | 0'6 | 6400 | 135'6 | 10'0 | 125'6 | ... | ... | -0.960561 |
| 0.027343 | ... | ... | 1'2 | -0'5 | 0'5 | 6450 | 140'5 | 10'0 | 130'5 | ... | ... | -0.964829 |
| 0.026757 | ... | ... | 1'0 | -0'3 | 0'5 | 6500 | 145'4 | 10'0 | 135'4 | ... | ... | -0.969084 |
| 0.022129 | ... | ... | 0'7 | -0'3 | 0'4 | 6550 | 150'3 | 10'1 | 140'2 | ... | ... | -0.973357 |
| 0.017377 | ... | ... | 0'6 | -0'3 | 0'3 | 6600 | 155'3 | 10'2 | 145'1 | ... | ... | -0.973632 |
| 0.017031 | ... | ... | 0'5 | -0'2 | 0'3 | 6650 | 160'2 | 10'2 | 150'0 | ... | ... | -0.977857 |
| 0.012153 | ... | ... | 0'4 | -0'2 | 0'2 | 6700 | 165'2 | 10'2 | 155'0 | ... | ... | -0.978015 |
| 0.011921 | ... | ... | 0'4 | -0'2 | 0'2 | 6750 | 170'1 | 10'2 | 159'7 | ... | ... | -0.982251 |
| 0.011701 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 175'1 | 10'2 | 164'7 | ... | ... | -0.982302 |
| 0.00658 | ... | ... | 0'3 | -0'2 | 0'1 | 6850 | 180'1 | 10'3 | 169'6 | ... | ... | -0.982348 |
| 0.006462 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 185'0 | 10'2 | 174'6 | ... | ... | -0.986578 |
| 0.006349 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 190'0 | 10'3 | 179'5 | ... | ... | -0.986527 |
| 0.006242 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 195'0 | 10'3 | 184'5 | ... | ... | -0.986476 |
| 0.006139 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 200'0 | 10'3 | 189'5 | ... | ... | -0.986425 |
| 0.006042 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 205'0 | 10'4 | 194'4 | ... | ... | -0.986375 |
| 0.005948 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 210'0 | 10'4 | 199'4 | ... | ... | -0.986324 |
| 0.005858 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 215'0 | 10'4 | 204'4 | ... | ... | -0.986273 |
| 0.005772 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 220'0 | 10'4 | 209'4 | ... | ... | -0.986223 |
| 0.005689 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 225'0 | 10'4 | 214'4 | ... | ... | -0.986173 |
| 0.00561 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 230'0 | 10'4 | 219'4 | ... | ... | -0.986123 |
| 0.005533 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 235'0 | 10'4 | 224'4 | ... | ... | -0.986073 |
| 0.00546 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 240'0 | 10'4 | 229'4 | ... | ... | -0.986023 |
| 0.005389 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 245'0 | 10'4 | 234'4 | ... | ... | -0.985973 |
| 0.005321 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 250'0 | 10'4 | 239'4 | ... | ... | -0.985923 |
| 0.005255 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 255'0 | 10'4 | 244'4 | ... | ... | -0.985873 |
| 0.005191 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 260'0 | 10'4 | 249'4 | ... | ... | -0.985824 |
| 0.00513 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 265'0 | 10'4 | 254'4 | ... | ... | -0.985774 |
| 0.00507 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 270'0 | 10'4 | 259'4 | ... | ... | -0.985725 |
| 0.005013 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 275'0 | 10'4 | 264'4 | ... | ... | -0.985676 |
| 0.004958 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 280'0 | 10'4 | 269'4 | ... | ... | -0.985626 |
| 0.004904 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 285'0 | 10'4 | 274'4 | ... | ... | -0.985577 |
| 0.004852 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 290'0 | 10'4 | 279'4 | ... | ... | -0.985528 |
| 0.004801 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 295'0 | 10'4 | 284'4 | ... | ... | -0.98548 |
| 0.004752 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 300'0 | 10'4 | 289'4 | ... | ... | -0.985431 |
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.