Markets - Grains

Underlying Price: 654'6
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... 0.000014
0 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... 0.000015
0 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... 0.000016
0 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... 0.000018
0 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... 0.000019
0 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... 0.000021
0 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... 0.000022
0 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... 0.000024
0 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... 0.000026
0 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... 0.000028
0 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... 0.00003
0 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... 0.000033
0 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... 0.000035
0 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... 0.000038
0 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... 0.000041
0 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... 0.000044
0 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... 0.000048
0 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 0.000052
0 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... 0.000056
0 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... 0.000061
0.000386 283'6 279'0 272'5 6'3 279'0 3800 0'1 0'0 0'1 ... ... 0.000066
0 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... 0.000072
0 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... 0.000075
0.000465 264'1 259'5 252'5 7'0 259'5 4000 0'1 0'0 0'1 0'0 0'0 0.000079
0.000483 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... 0.000082
0.000565 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... 0.000086
0 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 0.00009
0.000266 235'4 235'4 232'6 2'6 235'4 4200 0'2 -0'1 0'3 ... ... 0.000143
0 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... 0.00015
0 220'2 216'7 211'5 11'1 222'6 4300 0'2 -0'1 0'3 ... ... 0.000157
0 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... 0.000164
0 212'3 212'3 203'7 8'7 212'6 4400 0'2 -0'2 0'4 ... ... 0.000172
0 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... 0.000227
0.000773 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'3 0'6 0'4 0'4 0.000238
0 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... 0.00025
0 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... 0.000305
0.00084 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... 0.000321
0 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 0.000338
0 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... 0.000398
0 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 0.000375
0 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... 0.000482
0.001048 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 0.000467
0 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 0.000493
0.001152 162'2 162'2 153'4 8'6 162'2 5000 1'0 0'0 1'0 1'0 0'5 0.000645
0.001161 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... 0.000717
0.001293 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 0.00076
0 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 0
0 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 0
0 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 0
0.001508 139'3 130'4 124'4 6'0 130'4 5300 1'3 -0'5 2'0 1'3 1'3 0
0.001611 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 0
0.001301 116'4 116'4 115'0 1'4 116'4 5400 1'6 -0'6 2'4 2'0 1'5 0
0.000861 ... ... 103'6 6'4 110'2 5450 2'0 -0'6 2'6 2'0 1'6 0
0.00191 114'5 110'7 105'5 5'2 110'7 5500 2'2 -0'7 3'1 3'0 2'0 0
0.001442 ... ... 95'0 6'0 101'0 5550 2'4 -1'0 3'4 2'7 2'2 0
0.002159 105'0 105'0 96'4 8'4 105'0 5600 2'6 -1'2 4'0 3'2 2'3 0
0.001997 95'0 86'7 82'0 10'0 92'0 5650 3'6 -0'6 4'4 4'0 2'6 0
0.002434 95'1 95'1 87'5 7'4 95'1 5700 4'1 -1'0 5'1 4'4 3'2 0
0.002556 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 0
0.002862 91'4 80'4 79'1 1'3 80'4 5800 5'0 -1'5 6'5 5'0 4'1 0
0.003093 71'1 69'1 67'2 7'6 75'0 5850 6'2 -1'2 7'4 6'2 4'4 0
0.003354 69'2 64'7 61'4 9'4 71'0 5900 7'1 -1'3 8'4 7'4 5'1 0
0.003606 66'6 63'7 60'7 6'2 67'1 5950 8'1 -1'4 9'5 8'2 5'7 0
0.003399 70'6 68'2 63'3 5'7 69'2 6000 9'2 -1'5 10'7 9'3 6'4 0
0.004019 66'7 60'2 59'6 0'4 60'2 6050 10'4 -1'6 12'2 10'5 7'6 0
0.003749 61'3 61'3 56'3 5'0 61'3 6100 11'5 -2'2 13'7 11'6 9'0 0
0.004188 56'5 55'1 53'0 2'1 55'1 6150 13'1 -2'3 15'4 13'1 10'6 0
0.004625 53'2 49'5 49'6 -0'1 49'5 6200 12'2 -5'0 17'2 13'0 11'0 0
0.004828 53'1 46'1 46'5 -0'4 46'1 6250 14'0 -5'1 19'1 14'3 12'4 0
0.004535 51'0 46'0 43'6 2'2 46'0 6300 15'7 -5'3 21'2 19'1 14'3 0
0.004442 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 0
0.004511 41'6 41'6 38'3 3'3 41'6 6400 23'1 -2'6 25'7 23'1 18'0 0
0.004905 38'7 36'6 35'6 1'0 36'6 6450 25'0 -3'2 28'2 25'0 20'5 0
0.00481 39'6 35'1 33'3 1'6 35'1 6500 28'0 -2'7 30'7 28'0 22'6 0
0.005081 35'6 31'1 31'1 0'0 31'1 6550 30'5 -3'0 33'5 30'5 23'6 0
0.005225 35'0 28'0 29'0 -1'0 28'0 6600 34'2 -2'2 36'4 34'2 27'0 0
0.004571 32'3 29'5 27'0 3'1 30'1 6650 37'2 -2'2 39'4 37'2 29'5 0
0.004477 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 0
0.005032 28'2 22'3 23'3 -1'0 22'3 6750 36'2 -9'5 45'7 38'1 36'2 0
0.004969 26'7 20'4 21'6 -1'2 20'4 6800 38'0 -11'2 49'2 42'4 38'0 0
0.004374 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 0
0.004546 23'1 18'5 18'6 0'2 19'0 6900 48'2 -8'0 56'2 48'6 48'1 0
0.004212 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 0
0.004464 20'2 14'7 16'0 -1'1 14'7 7000 60'0 -3'4 63'4 60'0 55'0 0
0.004015 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 0
0.004118 16'6 13'1 13'6 -0'5 13'1 7100 71'2 -15'0 86'2 77'2 74'5 0
0.003825 14'5 14'0 12'5 1'3 14'0 7150 75'1 -10'5 85'6 79'2 77'4 0
0.003848 14'5 10'5 11'6 -1'1 10'5 7200 70'1 -9'1 79'2 70'2 70'1 0
0.00368 12'4 9'5 10'6 -0'7 9'7 7250 72'3 -10'7 83'2 74'1 72'3 0
0.003503 12'7 9'4 9'7 -0'3 9'4 7300 77'4 -9'7 87'3 78'4 77'4 0
0.003361 10'6 8'2 9'1 -0'7 8'2 7350 77'5 -14'0 91'5 83'0 77'5 0
0.003196 10'7 7'7 8'3 -0'2 8'1 7400 81'6 -14'1 95'7 81'6 81'6 0
0.003046 9'3 7'5 7'6 -0'1 7'5 7450 100'2 -10'3 110'5 105'4 105'1 0
0.002895 9'4 6'2 7'2 -0'5 6'5 7500 104'6 -10'2 115'0 ... ... 0
0.002756 8'0 6'3 6'6 -0'3 6'3 7550 109'2 -10'2 119'4 ... ... 0
0.002594 7'4 5'3 6'2 -0'7 5'3 7600 98'4 -15'2 113'6 106'6 98'4 0
0.002473 6'4 5'2 5'6 -0'4 5'2 7650 118'2 -10'1 128'3 ... ... 0
0.002315 6'6 4'4 5'3 -0'7 4'4 7700 122'7 -10'0 132'7 ... ... 0
0.002207 5'7 4'3 5'0 -0'5 4'3 7750 118'6 -8'6 127'4 118'6 118'6 0
0.002054 6'1 3'6 4'5 -0'7 3'6 7800 123'3 -8'6 132'1 123'3 123'3 0
0.001971 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 0
0.001864 4'7 3'4 3'7 -0'3 3'4 7900 141'3 -9'7 151'2 143'6 143'6 0
0.001778 4'4 3'3 3'5 -0'2 3'3 7950 146'1 -9'6 155'7 ... ... 0
0.001641 4'6 2'7 3'3 -0'4 2'7 8000 150'7 -9'6 160'5 ... ... 0
0.001635 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 0
0.001462 3'4 2'4 3'0 -0'4 2'4 8100 160'4 -9'5 170'1 ... ... 0
0.001525 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 0
0.001292 3'0 2'1 2'5 -0'4 2'1 8200 170'1 -9'5 179'6 ... ... 0
0.00136 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 0
0.001233 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 0
0.001146 2'6 2'0 2'1 -0'1 2'0 8350 184'5 -11'1 195'6 186'2 186'2 0
0.001084 2'5 1'7 2'0 -0'1 1'7 8400 189'4 -9'4 199'0 ... ... 0
0.001051 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 0
0.000965 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 0
0.000907 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 0
0.000938 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 0
0.000857 1'6 1'4 1'4 0'0 1'4 8650 214'0 -9'2 223'2 215'3 215'3 0
0.000862 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 0
0.000782 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 0
0.000731 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 0
0.000712 1'5 1'5 2'0 -0'6 1'2 8850 233'6 -9'1 242'7 ... ... 0
0.000662 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 0
0.000646 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 0
0.00063 1'3 1'0 1'3 -0'2 1'1 9000 248'5 -9'1 257'6 ... ... 0
0.000546 1'0 0'7 1'0 -0'1 0'7 9050 253'4 -9'1 262'5 ... ... 0
0.000568 0'7 0'7 1'2 -0'2 1'0 9100 258'4 -9'1 267'5 ... ... 0
0.000509 1'1 1'0 1'3 -0'4 0'7 9200 268'3 -9'1 277'4 ... ... 0
0.000487 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 0
0.000432 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 0
0.000376 0'6 0'6 1'0 -0'3 0'5 9500 298'1 -9'0 307'1 ... ... 0
0.000362 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 0
0.000348 ... ... 0'6 -0'1 0'5 9700 318'0 -9'0 327'0 320'2 320'2 0
0.000297 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 0
0.000286 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 0
0.000234 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... 0.000627
0.000226 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... 0.000608
0.000219 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... 0.000591
0.000212 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... 0.000575
0.000205 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... 0.000549
0.000156 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... 0.000534
0.000151 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... 0.000521
0.000147 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... 0.000508
0.000143 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... 0.000496
0.000139 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... 0.000484

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.