Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.000324 | ... | ... | ... | ... | 146'0 | 4400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0.000324 | ... | ... | 145'2 | -9'2 | 136'0 | 4500 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 135'2 | -9'2 | 126'0 | 4600 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 125'2 | -9'2 | 116'0 | 4700 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 115'2 | -9'2 | 106'0 | 4800 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 105'2 | -9'2 | 96'0 | 4900 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 95'2 | -9'2 | 86'0 | 5000 | ... | ... | ... | ... | ... | 0 |
| 0.000324 | ... | ... | 85'2 | -9'2 | 76'0 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000033 |
| 0.000324 | ... | ... | 75'4 | -9'4 | 66'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0.000324 | ... | ... | 65'7 | -9'7 | 56'0 | 5300 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
| 0.000324 | ... | ... | 56'4 | -10'4 | 46'0 | 5400 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
| 0.000324 | ... | ... | 52'0 | -11'0 | 41'0 | 5450 | 1'7 | 0'0 | 1'7 | ... | ... | 0 |
| 0.000324 | ... | ... | 47'5 | -11'5 | 36'0 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000045 |
| 0.000324 | ... | ... | 43'4 | -12'4 | 31'0 | 5550 | 3'2 | 0'0 | 3'2 | ... | ... | 0 |
| 0.000324 | ... | ... | 39'3 | -13'3 | 26'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000048 |
| 0.000324 | ... | ... | 35'4 | -14'4 | 21'0 | 5650 | 5'3 | 0'0 | 5'3 | ... | ... | 0 |
| 0.000324 | ... | ... | 18'1 | -2'1 | 16'0 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.000051 |
| 0.000324 | ... | ... | 13'4 | -2'4 | 11'0 | 5750 | 0'1 | -0'3 | 0'4 | ... | ... | -0.000052 |
| 0.000324 | 11'6 | 11'6 | 9'2 | -3'2 | 6'0 | 5800 | 0'1 | -1'1 | 1'2 | ... | ... | -0.000054 |
| 0.000324 | ... | ... | 22'2 | -21'2 | 1'0 | 5850 | 12'0 | 0'0 | 12'0 | ... | ... | 0 |
| 0.000269 | ... | ... | 3'2 | -3'1 | 0'1 | 5900 | 4'0 | -1'2 | 5'2 | ... | ... | -0.000324 |
| 0 | ... | ... | 17'1 | 0'0 | 17'1 | 5950 | 9'0 | 0'4 | 8'4 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'5 | -0'4 | 0'1 | 6000 | 14'0 | 1'3 | 12'5 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 19'0 | 1'6 | 17'2 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 24'0 | 1'7 | 22'1 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 29'0 | 2'0 | 27'0 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 34'0 | 2'0 | 32'0 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 39'0 | 2'4 | 36'4 | ... | ... | -0.000324 |
| 0.000268 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 44'0 | 2'0 | 42'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 49'0 | 2'0 | 47'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 54'0 | 2'0 | 52'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 59'0 | 6'0 | 53'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 64'0 | 2'0 | 62'0 | ... | ... | -0.000324 |
| 0 | ... | ... | 2'3 | 0'0 | 2'3 | 6550 | 69'0 | 2'0 | 67'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 74'0 | 2'0 | 72'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 79'0 | 2'0 | 77'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 84'0 | 2'0 | 82'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 89'0 | 2'0 | 87'0 | ... | ... | -0.000324 |
| 0.000267 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 94'0 | 2'0 | 92'0 | ... | ... | -0.000324 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 99'0 | 2'0 | 97'0 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 104'0 | 8'7 | 95'1 | ... | ... | -0.000324 |
| 0 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 109'0 | 9'0 | 100'0 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 114'0 | 2'0 | 112'0 | ... | ... | -0.000324 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 119'0 | 9'1 | 109'7 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 124'0 | 2'0 | 122'0 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 129'0 | 9'2 | 119'6 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 134'0 | 2'0 | 132'0 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7250 | 139'0 | 9'2 | 129'6 | ... | ... | -0.000324 |
| 0.000266 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 144'0 | 2'0 | 142'0 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7350 | 149'0 | 9'2 | 139'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 154'0 | 2'0 | 152'0 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7450 | 159'0 | 9'2 | 149'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 164'0 | 2'0 | 162'0 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7550 | 169'0 | 2'0 | 167'0 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 174'0 | 2'0 | 172'0 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7650 | 179'0 | 9'2 | 169'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 184'0 | 9'2 | 174'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 189'0 | 9'2 | 179'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 194'0 | 9'2 | 184'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 199'0 | 9'2 | 189'6 | ... | ... | -0.000324 |
| 0.000265 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 204'0 | 9'2 | 194'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 7950 | 209'0 | 9'2 | 199'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 214'0 | 9'2 | 204'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8050 | 219'0 | 9'2 | 209'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 224'0 | 9'2 | 214'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8150 | 229'0 | 9'2 | 219'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 234'0 | 9'2 | 224'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8250 | 239'0 | 9'2 | 229'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8300 | 244'0 | 9'2 | 234'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8350 | 249'0 | 9'2 | 239'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 254'0 | 9'2 | 244'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 259'0 | 9'2 | 249'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 264'0 | 9'2 | 254'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 269'0 | 9'2 | 259'6 | ... | ... | -0.000324 |
| 0.000264 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 274'0 | 9'2 | 264'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8650 | 279'0 | 9'2 | 269'6 | ... | ... | -0.000324 |
| 0.000263 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 284'0 | 9'2 | 274'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8750 | 289'0 | 9'2 | 279'6 | ... | ... | -0.000324 |
| 0.000263 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 294'0 | 9'2 | 284'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 8850 | 299'0 | 9'2 | 289'6 | ... | ... | -0.000324 |
| 0.000263 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 304'0 | 9'2 | 294'6 | ... | ... | -0.000324 |
| 0.000263 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 314'0 | 9'2 | 304'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9100 | 324'0 | 9'2 | 314'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9200 | 334'0 | 9'2 | 324'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9300 | 344'0 | 9'2 | 334'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9400 | 354'0 | 9'2 | 344'6 | ... | ... | -0.000324 |
| 0.000263 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 364'0 | 9'2 | 354'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9600 | 374'0 | 9'2 | 364'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9700 | 384'0 | 9'2 | 374'6 | ... | ... | -0.000324 |
| 0 | ... | ... | ... | ... | ... | 9800 | 394'0 | 9'2 | 384'6 | ... | ... | -0.000324 |
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.