Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997426 | ... | ... | 470'5 | 19'4 | 490'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001932 |
| 0.99738 | ... | ... | 460'5 | 19'4 | 480'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001977 |
| 0.997333 | ... | ... | 450'5 | 19'4 | 470'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002023 |
| 0.997284 | ... | ... | 440'5 | 19'4 | 460'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002071 |
| 0.997234 | ... | ... | 430'5 | 19'4 | 450'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00212 |
| 0.997181 | ... | ... | 420'5 | 19'4 | 440'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002172 |
| 0.997127 | ... | ... | 410'5 | 19'4 | 430'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002225 |
| 0.99707 | ... | ... | 400'5 | 19'4 | 420'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002281 |
| 0.997011 | ... | ... | 390'5 | 19'4 | 410'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002339 |
| 0.99695 | ... | ... | 380'5 | 19'4 | 400'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0024 |
| 0.996886 | ... | ... | 370'5 | 19'4 | 390'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002464 |
| 0.996819 | ... | ... | 360'5 | 19'4 | 380'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00253 |
| 0.996749 | ... | ... | 350'5 | 19'4 | 370'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0026 |
| 0.996676 | ... | ... | 340'5 | 19'4 | 360'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002673 |
| 0.9966 | ... | ... | 330'5 | 19'4 | 350'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002749 |
| 0.996519 | ... | ... | 320'5 | 19'4 | 340'1 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00283 |
| 0.996435 | ... | ... | 310'5 | 19'4 | 330'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002915 |
| 0.996346 | ... | ... | 300'5 | 19'4 | 320'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003004 |
| 0.996252 | ... | ... | 290'5 | 19'4 | 310'1 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003098 |
| 0.996153 | ... | ... | 280'5 | 19'4 | 300'1 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003199 |
| 0.996047 | ... | ... | 270'5 | 19'4 | 290'1 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003305 |
| 0.995935 | ... | ... | 260'5 | 19'4 | 280'1 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003418 |
| 0.995817 | 256'1 | 256'1 | 250'5 | 19'4 | 270'1 | 11600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.003538 |
| 0.995691 | 246'1 | 246'1 | 240'6 | 19'3 | 260'1 | 11700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.003665 |
| 0.995555 | ... | ... | 230'6 | 19'3 | 250'1 | 11800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003803 |
| 0.99541 | 237'4 | 234'5 | 220'6 | 19'3 | 240'1 | 11900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00395 |
| 0.995253 | 226'7 | 226'7 | 210'6 | 19'3 | 230'1 | 12000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.004109 |
| 0.991968 | 217'7 | 217'7 | 200'7 | 19'3 | 220'2 | 12100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.007474 |
| 0.988776 | 212'3 | 207'5 | 191'0 | 19'3 | 210'3 | 12200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.010715 |
| 0.985567 | 197'7 | 193'6 | 181'1 | 19'3 | 200'4 | 12300 | 0'4 | -0'1 | 0'5 | 0'3 | 0'3 | -0.013959 |
| 0.984944 | ... | ... | 171'1 | 19'3 | 190'4 | 12400 | 0'4 | -0'1 | 0'5 | 0'6 | 0'6 | -0.014585 |
| 0.981477 | 177'3 | 174'5 | 161'2 | 19'3 | 180'5 | 12500 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.01808 |
| 0.980601 | ... | ... | 151'3 | 19'2 | 170'5 | 12600 | 0'5 | -0'2 | 0'7 | ... | ... | -0.018961 |
| 0.97676 | ... | ... | 141'5 | 19'1 | 160'6 | 12700 | 0'6 | -0'3 | 1'1 | ... | ... | -0.022826 |
| 0.972684 | ... | ... | 131'6 | 19'1 | 150'7 | 12800 | 0'7 | -0'3 | 1'2 | ... | ... | -0.026922 |
| 0.965575 | 132'1 | 132'1 | 122'1 | 19'0 | 141'1 | 12900 | 1'1 | -0'4 | 1'5 | ... | ... | -0.034062 |
| 0.960808 | ... | ... | 112'3 | 18'7 | 131'2 | 13000 | 1'2 | -0'5 | 1'7 | 1'6 | 1'3 | -0.038846 |
| 0.950246 | ... | ... | 102'7 | 18'6 | 121'5 | 13100 | 1'5 | -0'6 | 2'3 | 1'6 | 1'5 | -0.04944 |
| 0.939198 | ... | ... | 93'5 | 18'3 | 112'0 | 13200 | 2'0 | -1'1 | 3'1 | 2'1 | 1'7 | -0.060513 |
| 0.925005 | 94'1 | 94'1 | 84'4 | 18'0 | 102'4 | 13300 | 2'4 | -1'4 | 4'0 | 4'0 | 2'3 | -0.074733 |
| 0.905429 | 87'7 | 87'7 | 75'6 | 17'4 | 93'2 | 13400 | 3'2 | -2'0 | 5'2 | 5'0 | 3'3 | -0.094338 |
| 0.880894 | ... | ... | 67'2 | 17'0 | 84'2 | 13500 | 4'2 | -2'4 | 6'6 | 7'1 | 3'7 | -0.118901 |
| 0.851746 | 67'1 | 67'1 | 59'4 | 16'0 | 75'4 | 13600 | 5'4 | -3'4 | 9'0 | 9'6 | 5'3 | -0.148074 |
| 0.815126 | 69'4 | 69'4 | 52'0 | 15'2 | 67'2 | 13700 | 7'2 | -4'2 | 11'4 | 12'4 | 7'4 | -0.184718 |
| 0.772527 | 60'0 | 50'0 | 45'3 | 14'1 | 59'4 | 13800 | 9'4 | -5'3 | 14'7 | 16'3 | 8'5 | -0.227338 |
| 0.723345 | 47'3 | 45'1 | 39'2 | 13'2 | 52'4 | 13900 | 12'4 | -6'2 | 18'6 | 20'4 | 12'0 | -0.276537 |
| 0.672366 | 47'1 | 42'1 | 33'7 | 12'0 | 45'7 | 14000 | 15'7 | -7'4 | 23'3 | 26'4 | 14'4 | -0.327529 |
| 0.619287 | 40'6 | 30'1 | 29'1 | 10'5 | 39'6 | 14100 | 19'6 | -8'7 | 28'5 | 28'0 | 18'3 | -0.380616 |
| 0.564365 | 35'7 | 25'2 | 24'7 | 9'5 | 34'4 | 14200 | 24'4 | -9'7 | 34'3 | 30'2 | 23'3 | -0.435543 |
| 0.510357 | 30'6 | 22'1 | 21'1 | 8'5 | 29'6 | 14300 | 29'6 | -10'7 | 40'5 | 39'4 | 29'3 | -0.489553 |
| 0.457686 | 26'4 | 21'0 | 17'6 | 7'5 | 25'3 | 14400 | 35'3 | -11'7 | 47'2 | 37'5 | 35'3 | -0.542222 |
| 0.408333 | 22'6 | 12'5 | 15'0 | 6'7 | 21'7 | 14500 | 41'7 | -12'5 | 54'4 | 44'4 | 41'2 | -0.59157 |
| 0.360885 | 19'3 | 10'4 | 12'5 | 5'7 | 18'4 | 14600 | 48'4 | -13'5 | 62'1 | 49'5 | 49'5 | -0.63901 |
| 0.316984 | 16'3 | 10'6 | 10'3 | 5'2 | 15'5 | 14700 | 55'5 | -14'2 | 69'7 | ... | ... | -0.682901 |
| 0.27651 | 13'5 | 9'7 | 8'5 | 4'4 | 13'1 | 14800 | 63'1 | -15'0 | 78'1 | 61'7 | 61'1 | -0.723363 |
| 0.241092 | 11'7 | 7'4 | 7'1 | 4'0 | 11'1 | 14900 | 71'1 | -15'4 | 86'5 | 77'1 | 74'0 | -0.758766 |
| 0.209025 | 10'0 | 5'2 | 6'0 | 3'3 | 9'3 | 15000 | 79'3 | -16'1 | 95'4 | 85'6 | 77'6 | -0.790817 |
| 0.180417 | 8'3 | 5'0 | 4'7 | 3'0 | 7'7 | 15100 | 87'7 | -16'4 | 104'3 | ... | ... | -0.819407 |
| 0.155453 | 7'0 | 3'6 | 4'1 | 2'4 | 6'5 | 15200 | 96'5 | -17'0 | 113'5 | ... | ... | -0.844352 |
| 0.132649 | 5'6 | 3'6 | 3'4 | 2'0 | 5'4 | 15300 | 105'4 | -17'4 | 123'0 | 112'5 | 109'0 | -0.867135 |
| 0.111924 | 4'6 | 3'5 | 3'0 | 1'4 | 4'4 | 15400 | 114'4 | -18'0 | 132'4 | 116'2 | 116'2 | -0.887836 |
| 0.097234 | 3'3 | 2'3 | 2'4 | 1'3 | 3'7 | 15500 | 123'7 | -18'1 | 142'0 | ... | ... | -0.902506 |
| 0.083023 | ... | ... | 2'1 | 1'1 | 3'2 | 15600 | 133'2 | -18'3 | 151'5 | ... | ... | -0.916693 |
| 0.073341 | ... | ... | 1'7 | 1'0 | 2'7 | 15700 | 142'7 | -18'4 | 161'3 | ... | ... | -0.926356 |
| 0.064077 | 2'0 | 2'0 | 1'5 | 0'7 | 2'4 | 15800 | 152'4 | -18'5 | 171'1 | ... | ... | -0.935599 |
| 0.057321 | ... | ... | 1'4 | 0'6 | 2'2 | 15900 | 162'2 | -18'6 | 181'0 | ... | ... | -0.942337 |
| 0.048634 | 1'6 | 1'6 | 1'2 | 0'5 | 1'7 | 16000 | 171'7 | -18'7 | 190'6 | ... | ... | -0.950997 |
| 0.042386 | 1'6 | 1'3 | 1'1 | 0'4 | 1'5 | 16100 | 181'5 | -19'0 | 200'5 | ... | ... | -0.957222 |
| 0.038655 | ... | ... | 1'0 | 0'4 | 1'4 | 16200 | 191'4 | -19'0 | 210'4 | 200'0 | 200'0 | -0.960937 |
| 0.03511 | ... | ... | 1'0 | 0'3 | 1'3 | 16300 | 201'3 | -19'1 | 220'4 | ... | ... | -0.964465 |
| 0.031721 | 0'5 | 0'5 | 0'7 | 0'3 | 1'2 | 16400 | 211'2 | -19'1 | 230'3 | ... | ... | -0.967836 |
| 0.028463 | ... | ... | 0'6 | 0'3 | 1'1 | 16500 | 221'1 | -19'1 | 240'2 | ... | ... | -0.971074 |
| 0.025315 | ... | ... | 0'6 | 0'2 | 1'0 | 16600 | 231'0 | -19'2 | 250'2 | ... | ... | -0.974202 |
| 0.022252 | ... | ... | 0'5 | 0'2 | 0'7 | 16700 | 240'7 | -19'2 | 260'1 | ... | ... | -0.977242 |
| 0.019254 | ... | ... | 0'4 | 0'2 | 0'6 | 16800 | 250'6 | -19'2 | 270'0 | ... | ... | -0.980214 |
| 0.01875 | ... | ... | 0'4 | 0'2 | 0'6 | 16900 | 260'5 | -19'3 | 280'0 | ... | ... | -0.983143 |
| 0.01588 | ... | ... | 0'3 | 0'2 | 0'5 | 17000 | 270'5 | -19'2 | 289'7 | ... | ... | -0.983551 |
| 0.013018 | ... | ... | 0'3 | 0'1 | 0'4 | 17100 | 280'4 | -19'3 | 299'7 | ... | ... | -0.986379 |
| 0.012707 | ... | ... | 0'2 | 0'2 | 0'4 | 17200 | 290'4 | -19'2 | 309'6 | ... | ... | -0.986682 |
| 0.012414 | ... | ... | 0'2 | 0'2 | 0'4 | 17300 | 300'4 | -19'2 | 319'6 | ... | ... | -0.986968 |
| 0.009664 | ... | ... | 0'2 | 0'1 | 0'3 | 17400 | 310'3 | -19'3 | 329'6 | ... | ... | -0.989674 |
| 0.009454 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 17500 | 320'3 | -19'3 | 339'6 | ... | ... | -0.989878 |
| 0.009255 | ... | ... | 0'2 | 0'1 | 0'3 | 17600 | 330'3 | -19'3 | 349'6 | ... | ... | -0.990071 |
| 0.006539 | ... | ... | 0'2 | 0'0 | 0'2 | 17700 | 340'2 | -19'4 | 359'6 | ... | ... | -0.992727 |
| 0.006407 | ... | ... | 0'2 | 0'0 | 0'2 | 17800 | 350'2 | -19'4 | 369'6 | 355'7 | 355'7 | -0.992852 |
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.