Markets - Grains

Calls Strike
Price
Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.994922 ... ... 223'2 -3'1 220'1 1600 0'1 0'0 0'1 ... ... -0.002955
0.994671 ... ... 213'2 -3'1 210'1 1700 0'1 0'0 0'1 ... ... -0.003164
0.994407 ... ... 203'2 -3'1 200'1 1800 0'1 0'0 0'1 ... ... -0.00339
0.994128 ... ... 193'2 -3'1 190'1 1900 0'1 0'0 0'1 ... ... -0.003633
0.993831 ... ... 183'2 -3'1 180'1 2000 0'1 0'0 0'1 ... ... -0.003898
0.993512 ... ... 173'2 -3'1 170'1 2100 0'1 0'0 0'1 ... ... -0.004187
0.993167 ... ... 163'2 -3'1 160'1 2200 0'1 0'0 0'1 ... ... -0.004505
0.992792 ... ... 153'2 -3'1 150'1 2300 0'1 0'0 0'1 ... ... -0.004858
0.992379 ... ... 143'2 -3'1 140'1 2400 0'1 0'0 0'1 ... ... -0.005252
0.99192 ... ... 133'2 -3'1 130'1 2500 0'1 0'0 0'1 ... ... -0.005696
0.991404 ... ... 123'3 -3'2 120'1 2600 0'1 0'0 0'1 ... ... -0.006201
0.99112 ... ... 118'3 -3'2 115'1 2650 0'1 0'0 0'1 ... ... -0.006481
0.990817 ... ... 113'3 -3'2 110'1 2700 0'1 0'0 0'1 ... ... -0.006783
0.99049 ... ... 108'3 -3'2 105'1 2750 0'1 0'0 0'1 ... ... -0.007109
0.990138 ... ... 103'3 -3'2 100'1 2800 0'1 0'0 0'1 ... ... -0.007462
0.989757 ... ... 98'3 -3'2 95'1 2850 0'1 0'0 0'1 ... ... -0.007846
0.989341 ... ... 93'3 -3'2 90'1 2900 0'1 0'0 0'1 ... ... -0.008267
0.988885 ... ... 88'3 -3'2 85'1 2950 0'1 0'0 0'1 ... ... -0.008729
0.988383 ... ... 83'3 -3'2 80'1 3000 0'1 0'0 0'1 ... ... -0.00924
0.987826 ... ... 78'3 -3'2 75'1 3050 0'1 0'0 0'1 ... ... -0.009808
0.987203 ... ... 73'3 -3'2 70'1 3100 0'1 0'0 0'1 ... ... -0.010445
0.986501 ... ... 68'3 -3'2 65'1 3150 0'1 0'0 0'1 ... ... -0.011164
0.9857 ... ... 63'3 -3'2 60'1 3200 0'1 0'0 0'1 ... ... -0.011985
0.98478 ... ... 58'3 -3'2 55'1 3250 0'1 0'0 0'1 ... ... -0.01293
0.983705 ... ... 53'3 -3'2 50'1 3300 0'1 0'0 0'1 ... ... -0.014035
0.982432 ... ... 48'3 -3'2 45'1 3350 0'1 0'0 0'1 ... ... -0.015343
0.980893 ... ... 43'3 -3'2 40'1 3400 0'1 0'0 0'1 ... ... -0.016924
0.97899 ... ... 38'3 -3'2 35'1 3450 0'1 0'0 0'1 ... ... -0.018878
0.976563 ... ... 33'3 -3'2 30'1 3500 0'1 0'0 0'1 ... ... -0.021367
0.995936 ... ... 28'5 -3'5 25'0 3550 0'1 -0'2 0'3 ... ... -0.024666
0.96882 ... ... 24'0 -3'7 20'1 3600 0'2 -0'4 0'6 ... ... -0.0478
0.90747 ... ... 19'5 -4'1 15'4 3650 0'4 -1'0 1'4 ... ... -0.091368
0.80044 ... ... 15'6 -4'3 11'3 3700 1'3 -1'1 2'4 ... ... -0.198836
0.66519 ... ... 12'1 -4'3 7'6 3750 2'6 -1'2 4'0 ... ... -0.334305
0.506197 ... ... 9'1 -4'2 4'7 3800 4'7 -1'0 5'7 ... ... -0.493368
0.346018 ... ... 6'5 -3'7 2'6 3850 7'6 -0'5 8'3 ... ... -0.653471
0.216377 ... ... 4'5 -3'1 1'4 3900 11'4 0'1 11'3 ... ... -0.782901
0.12296 ... ... 3'1 -2'3 0'6 3950 15'6 0'7 14'7 ... ... -0.875984
0.051061 ... ... 2'0 -1'6 0'2 4000 20'2 1'4 18'6 ... ... -0.947287
0.026685 ... ... 1'2 -1'1 0'1 4050 25'1 2'1 23'0 ... ... -0.971186
0.023468 ... ... 0'7 -0'6 0'1 4100 30'1 2'5 27'4 ... ... -0.974291
0.021049 ... ... 0'4 -0'3 0'1 4150 35'1 2'7 32'2 ... ... -0.976613
0.019156 ... ... 0'2 -0'1 0'1 4200 40'1 3'1 37'0 ... ... -0.978419
0.01763 ... ... 0'1 0'0 0'1 4250 45'1 3'2 41'7 ... ... -0.979865
0.016371 ... ... 0'1 0'0 0'1 4300 50'1 3'2 46'7 ... ... -0.98105
0.015311 ... ... 0'1 0'0 0'1 4350 55'1 3'2 51'7 ... ... -0.982041
0.014408 ... ... 0'1 0'0 0'1 4400 60'1 3'2 56'7 ... ... -0.982879
0.013625 ... ... 0'1 0'0 0'1 4450 65'1 3'2 61'7 ... ... -0.9836
0.012943 ... ... 0'1 0'0 0'1 4500 70'1 3'2 66'7 ... ... -0.984225
0.012339 ... ... 0'1 0'0 0'1 4550 75'1 3'2 71'7 ... ... -0.984772
0.011803 ... ... 0'1 0'0 0'1 4600 80'1 3'2 76'7 ... ... -0.985256
0.011322 ... ... 0'1 0'0 0'1 4650 85'1 3'2 81'7 ... ... -0.985685
0.010889 ... ... 0'1 0'0 0'1 4700 90'1 3'2 86'7 ... ... -0.986068
0.010496 ... ... 0'1 0'0 0'1 4750 95'1 3'2 91'7 ... ... -0.986414
0.010138 ... ... 0'1 0'0 0'1 4800 100'1 3'2 96'7 ... ... -0.986725
0.009509 ... ... 0'1 0'0 0'1 4900 110'1 3'2 106'7 ... ... -0.987265
0.008974 ... ... 0'1 0'0 0'1 5000 120'1 3'2 116'7 ... ... -0.987715
0.008513 ... ... 0'1 0'0 0'1 5100 130'1 3'3 126'6 ... ... -0.988094
0.00811 ... ... 0'1 0'0 0'1 5200 140'1 3'3 136'6 ... ... -0.988419
0.007756 ... ... 0'1 0'0 0'1 5300 150'1 3'3 146'6 ... ... -0.988698
0.007441 ... ... 0'1 0'0 0'1 5400 160'1 3'3 156'6 ... ... -0.988939
0.00716 ... ... 0'1 0'0 0'1 5500 170'1 3'3 166'6 ... ... -0.989149
0.006907 ... ... 0'1 0'0 0'1 5600 180'1 3'3 176'6 ... ... -0.989333
0.006678 ... ... 0'1 0'0 0'1 5700 190'1 3'3 186'6 ... ... -0.989495
0.00647 ... ... 0'1 0'0 0'1 5800 200'1 3'3 196'6 ... ... -0.989637
0.006278 ... ... 0'1 0'0 0'1 5900 210'1 3'3 206'6 ... ... -0.989763
0.006103 ... ... 0'1 0'0 0'1 6000 220'1 3'3 216'6 ... ... -0.989875
0.005942 ... ... 0'1 0'0 0'1 6100 230'1 3'3 226'6 ... ... -0.989975
0.005793 ... ... 0'1 0'0 0'1 6200 240'1 3'3 236'6 ... ... -0.990063
0.005654 ... ... 0'1 0'0 0'1 6300 250'1 3'3 246'6 ... ... -0.990141
0.005526 ... ... 0'1 0'0 0'1 6400 260'1 3'3 256'6 ... ... -0.990211
0.005405 ... ... 0'1 0'0 0'1 6500 270'1 3'3 266'6 ... ... -0.990273
0.005293 ... ... 0'1 0'0 0'1 6600 280'1 3'3 276'6 ... ... -0.990328
0.005187 ... ... 0'1 0'0 0'1 6700 290'1 3'3 286'6 ... ... -0.990377
0.005088 ... ... 0'1 0'0 0'1 6800 300'0 3'2 296'6 ... ... -0.994296
0.004995 ... ... 0'1 0'0 0'1 6900 310'0 3'2 306'6 ... ... -0.99425
0.004906 ... ... 0'1 0'0 0'1 7000 320'0 3'2 316'6 ... ... -0.994204
0.004823 ... ... 0'1 0'0 0'1 7100 330'0 3'2 326'6 ... ... -0.994159
0.004744 ... ... 0'1 0'0 0'1 7200 340'0 3'2 336'6 ... ... -0.994113
0.004669 ... ... 0'1 0'0 0'1 7300 350'0 3'2 346'6 ... ... -0.994068
0.004598 ... ... 0'1 0'0 0'1 7400 360'0 3'2 356'6 ... ... -0.994023
0.00453 ... ... 0'1 0'0 0'1 7500 370'0 3'2 366'6 ... ... -0.993978
0.004465 ... ... 0'1 0'0 0'1 7600 380'0 3'2 376'6 ... ... -0.993934
0.004404 ... ... 0'1 0'0 0'1 7700 390'0 3'2 386'6 ... ... -0.993889
0.004345 ... ... 0'1 0'0 0'1 7800 400'0 3'2 396'6 ... ... -0.993845
0.004289 ... ... 0'1 0'0 0'1 7900 410'0 3'2 406'6 ... ... -0.993801

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.