Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.949768 | ... | ... | 229'7 | 1'0 | 230'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003718 |
| 0.948719 | ... | ... | 224'7 | 1'0 | 225'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003807 |
| 0.947634 | ... | ... | 219'7 | 1'0 | 220'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003899 |
| 0.946513 | ... | ... | 214'7 | 1'0 | 215'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003995 |
| 0.945353 | ... | ... | 209'7 | 1'0 | 210'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004095 |
| 0.944151 | ... | ... | 204'7 | 1'0 | 205'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004199 |
| 0.942905 | ... | ... | 199'7 | 1'0 | 200'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004307 |
| 0.941612 | ... | ... | 194'7 | 1'0 | 195'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004421 |
| 0.940269 | ... | ... | 189'7 | 1'0 | 190'7 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00454 |
| 0.938873 | ... | ... | 184'7 | 1'0 | 185'7 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004665 |
| 0.93742 | ... | ... | 179'7 | 1'0 | 180'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004795 |
| 0.935906 | ... | ... | 174'7 | 1'0 | 175'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004932 |
| 0.934327 | ... | ... | 169'7 | 1'0 | 170'7 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005076 |
| 0.932678 | ... | ... | 164'7 | 1'0 | 165'7 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005228 |
| 0.930953 | ... | ... | 159'7 | 1'0 | 160'7 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005389 |
| 0.929147 | ... | ... | 154'7 | 1'0 | 155'7 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005558 |
| 0.927253 | ... | ... | 149'7 | 1'0 | 150'7 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005737 |
| 0.925263 | ... | ... | 144'7 | 1'0 | 145'7 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005927 |
| 0.923169 | ... | ... | 139'7 | 1'0 | 140'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00613 |
| 0.920963 | ... | ... | 134'7 | 1'0 | 135'7 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006345 |
| 0.918633 | ... | ... | 129'7 | 1'0 | 130'7 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006575 |
| 0.916168 | ... | ... | 125'0 | 0'7 | 125'7 | 5950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.006821 |
| 0.912009 | ... | ... | 120'0 | 1'0 | 121'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.012201 |
| 0.90919 | ... | ... | 115'0 | 1'0 | 116'0 | 6050 | 0'2 | -0'1 | 0'3 | ... | ... | -0.012679 |
| 0.906187 | ... | ... | 110'1 | 0'7 | 111'0 | 6100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.013195 |
| 0.901337 | ... | ... | 105'2 | 0'7 | 106'1 | 6150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.018703 |
| 0.897854 | ... | ... | 100'3 | 0'6 | 101'1 | 6200 | 0'3 | -0'2 | 0'5 | ... | ... | -0.019514 |
| 0.892406 | ... | ... | 95'4 | 0'6 | 96'2 | 6250 | 0'4 | -0'2 | 0'6 | ... | ... | -0.025222 |
| 0.886595 | ... | ... | 90'5 | 0'6 | 91'3 | 6300 | 0'5 | -0'2 | 0'7 | ... | ... | -0.031017 |
| 0.880378 | ... | ... | 85'7 | 0'5 | 86'4 | 6350 | 0'6 | -0'3 | 1'1 | ... | ... | -0.036998 |
| 0.871965 | ... | ... | 81'1 | 0'5 | 81'6 | 6400 | 1'0 | -0'3 | 1'3 | ... | ... | -0.047393 |
| 0.864741 | ... | ... | 76'4 | 0'3 | 76'7 | 6450 | 1'1 | -0'5 | 1'6 | ... | ... | -0.053964 |
| 0.853443 | ... | ... | 71'7 | 0'3 | 72'2 | 6500 | 1'4 | -0'5 | 2'1 | ... | ... | -0.068667 |
| 0.841474 | ... | ... | 67'2 | 0'3 | 67'5 | 6550 | 1'7 | -0'5 | 2'4 | ... | ... | -0.083429 |
| 0.82709 | ... | ... | 62'7 | 0'2 | 63'1 | 6600 | 2'3 | -0'6 | 3'1 | ... | ... | -0.101778 |
| 0.811869 | ... | ... | 58'5 | 0'0 | 58'5 | 6650 | 2'7 | -1'0 | 3'7 | ... | ... | -0.120426 |
| 0.792687 | ... | ... | 54'3 | 0'0 | 54'3 | 6700 | 3'4 | -0'1 | 3'5 | 3'4 | 3'4 | -0.142478 |
| 0.771257 | ... | ... | 50'3 | -0'1 | 50'2 | 6750 | 4'4 | -1'1 | 5'5 | 4'6 | 4'6 | -0.172435 |
| 0.747673 | ... | ... | 46'3 | -0'1 | 46'2 | 6800 | 5'4 | -1'2 | 6'6 | 6'6 | 6'6 | -0.202121 |
| 0.720965 | ... | ... | 42'6 | -0'2 | 42'4 | 6850 | 6'6 | -1'2 | 8'0 | 7'0 | 7'0 | -0.235795 |
| 0.692586 | ... | ... | 39'1 | -0'2 | 38'7 | 6900 | 8'1 | -1'2 | 9'3 | ... | ... | -0.271059 |
| 0.661899 | ... | ... | 35'6 | -0'2 | 35'4 | 6950 | 9'6 | -1'2 | 11'0 | 10'6 | 10'5 | -0.309045 |
| 0.629506 | ... | ... | 32'5 | -0'2 | 32'3 | 7000 | 10'7 | -0'6 | 11'5 | 10'7 | 10'7 | -0.343612 |
| 0.59637 | ... | ... | 29'5 | -0'2 | 29'3 | 7050 | 13'5 | -1'2 | 14'7 | ... | ... | -0.389303 |
| 0.562544 | ... | ... | 26'7 | -0'3 | 26'4 | 7100 | 15'6 | 0'0 | 15'6 | 15'6 | 15'6 | -0.430315 |
| 0.528096 | ... | ... | 24'3 | -0'4 | 23'7 | 7150 | 18'1 | -1'4 | 19'5 | ... | ... | -0.472045 |
| 0.493631 | ... | ... | 22'0 | -0'4 | 21'4 | 7200 | 20'6 | -1'4 | 22'2 | ... | ... | -0.513761 |
| 0.459361 | ... | ... | 19'7 | -0'5 | 19'2 | 7250 | 23'4 | -1'5 | 25'1 | ... | ... | -0.555271 |
| 0.425919 | ... | ... | 17'6 | -0'4 | 17'2 | 7300 | 26'4 | -1'4 | 28'0 | ... | ... | -0.595839 |
| 0.392397 | ... | ... | 16'0 | -0'6 | 15'2 | 7350 | 29'4 | -1'6 | 31'2 | ... | ... | -0.636884 |
| 0.361162 | 14'4 | 13'1 | 14'2 | -0'5 | 13'5 | 7400 | 32'7 | -1'5 | 34'4 | 33'2 | 32'2 | -0.675148 |
| 0.330018 | ... | ... | 12'6 | -0'6 | 12'0 | 7450 | 36'2 | -1'6 | 38'0 | ... | ... | -0.713954 |
| 0.279769 | 10'7 | 8'6 | 10'5 | -1'7 | 8'6 | 7500 | 39'7 | -1'6 | 41'5 | ... | ... | -0.750204 |
| 0.273732 | ... | ... | 10'0 | -0'5 | 9'3 | 7550 | 43'4 | -1'6 | 45'2 | ... | ... | -0.787608 |
| 0.246278 | ... | ... | 8'7 | -0'6 | 8'1 | 7600 | 47'3 | -1'6 | 49'1 | ... | ... | -0.821724 |
| 0.222087 | ... | ... | 7'7 | -0'6 | 7'1 | 7650 | 51'3 | -1'6 | 53'1 | ... | ... | -0.85449 |
| 0.199875 | ... | ... | 7'0 | -0'6 | 6'2 | 7700 | 55'4 | -1'6 | 57'2 | ... | ... | -0.885804 |
| 0.179846 | ... | ... | 6'2 | -0'6 | 5'4 | 7750 | 59'6 | -1'6 | 61'4 | ... | ... | -0.915561 |
| 0.159938 | ... | ... | 5'4 | -0'6 | 4'6 | 7800 | 64'0 | -1'6 | 65'6 | ... | ... | -0.949326 |
| 0.14237 | ... | ... | 4'7 | -0'6 | 4'1 | 7850 | 68'3 | -1'6 | 70'1 | ... | ... | -0.986739 |
| 0.127407 | ... | ... | 4'3 | -0'6 | 3'5 | 7900 | 72'7 | -1'6 | 74'5 | ... | ... | -0.999898 |
| 0.11528 | ... | ... | 3'7 | -0'5 | 3'2 | 7950 | 77'3 | -1'6 | 79'1 | ... | ... | -0.999898 |
| 0.100591 | ... | ... | 3'4 | -0'6 | 2'6 | 8000 | 82'0 | -1'6 | 83'6 | ... | ... | -0.999898 |
| 0.091694 | ... | ... | 3'1 | -0'5 | 2'4 | 8050 | 86'6 | -1'5 | 88'3 | ... | ... | -0.999898 |
| 0.080018 | ... | ... | 2'6 | -0'5 | 2'1 | 8100 | 91'3 | -1'5 | 93'0 | ... | ... | -0.999898 |
| 0.07147 | ... | ... | 2'4 | -0'5 | 1'7 | 8150 | 96'1 | -1'5 | 97'6 | ... | ... | -0.999898 |
| 0.063029 | ... | ... | 2'2 | -0'5 | 1'5 | 8200 | 100'7 | -1'4 | 102'3 | ... | ... | -0.999898 |
| 0.058002 | ... | ... | 2'0 | -0'4 | 1'4 | 8250 | 105'6 | -1'4 | 107'2 | ... | ... | -0.999898 |
| 0.053139 | ... | ... | 1'6 | -0'3 | 1'3 | 8300 | 110'4 | -1'4 | 112'0 | ... | ... | -0.999898 |
| 0.044937 | ... | ... | 1'5 | -0'4 | 1'1 | 8350 | 115'3 | -1'3 | 116'6 | ... | ... | -0.999898 |
| 0.040255 | ... | ... | 1'3 | -0'3 | 1'0 | 8400 | 120'2 | -1'3 | 121'5 | ... | ... | -0.999898 |
| 0.035642 | ... | ... | 1'2 | -0'3 | 0'7 | 8450 | 125'1 | -1'3 | 126'4 | ... | ... | -0.999898 |
| 0.034787 | ... | ... | 1'1 | -0'2 | 0'7 | 8500 | 130'1 | -1'2 | 131'3 | ... | ... | -0.999898 |
| 0.030341 | ... | ... | 1'0 | -0'2 | 0'6 | 8550 | 135'0 | -1'2 | 136'2 | ... | ... | -0.999898 |
| 0.02589 | ... | ... | 0'7 | -0'2 | 0'5 | 8600 | 139'7 | -1'2 | 141'1 | ... | ... | -0.999898 |
| 0.025321 | ... | ... | 0'6 | -0'1 | 0'5 | 8650 | 144'7 | -1'1 | 146'0 | ... | ... | -0.999898 |
| 0.02093 | ... | ... | 0'6 | -0'2 | 0'4 | 8700 | 149'6 | -1'2 | 151'0 | ... | ... | -0.999898 |
| 0.020494 | ... | ... | 0'5 | -0'1 | 0'4 | 8750 | 154'6 | -1'1 | 155'7 | ... | ... | -0.999898 |
| 0.020081 | ... | ... | 0'5 | -0'1 | 0'4 | 8800 | 159'6 | -1'1 | 160'7 | ... | ... | -0.999898 |
| 0.01577 | ... | ... | 0'4 | -0'1 | 0'3 | 8850 | 164'5 | -1'1 | 165'6 | ... | ... | -0.999898 |
| 0.015467 | ... | ... | 0'4 | -0'1 | 0'3 | 8900 | 169'5 | -1'1 | 170'6 | ... | ... | -0.999898 |
| 0.015178 | ... | ... | 0'3 | 0'0 | 0'3 | 8950 | 174'5 | -1'0 | 175'5 | ... | ... | -0.999898 |
| 0.014903 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 179'5 | -1'0 | 180'5 | ... | ... | -0.999898 |
| 0.010637 | ... | ... | 0'3 | -0'1 | 0'2 | 9050 | 184'4 | -1'1 | 185'5 | ... | ... | -0.999898 |
| 0.010451 | ... | ... | 0'3 | -0'1 | 0'2 | 9100 | 189'4 | -1'1 | 190'5 | ... | ... | -0.999898 |
| 0.010273 | ... | ... | 0'2 | 0'0 | 0'2 | 9150 | 194'4 | -1'0 | 195'4 | ... | ... | -0.999898 |
| 0.010103 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 199'4 | -1'0 | 200'4 | ... | ... | -0.999898 |
| 0.009941 | ... | ... | 0'2 | 0'0 | 0'2 | 9250 | 204'4 | -1'0 | 205'4 | ... | ... | -0.999898 |
| 0.009785 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 209'4 | -1'0 | 210'4 | ... | ... | -0.999898 |
| 0.005498 | ... | ... | 0'2 | -0'1 | 0'1 | 9350 | 214'3 | -1'1 | 215'4 | ... | ... | -0.999898 |
| 0.005413 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 219'3 | -1'0 | 220'3 | ... | ... | -0.999898 |
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.