Markets - Grains

Underlying Price: 454'4
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000285 ... ... 239'2 15'2 254'4 2000 0'1 0'0 0'1 ... ... 0.000058
0.00034 ... ... 234'4 0'0 234'4 2200 0'1 0'0 0'1 ... ... 0.000072
0.00037 ... ... 209'2 15'2 224'4 2300 0'1 0'0 0'1 ... ... 0.000081
0.000404 ... ... 199'2 15'2 214'4 2400 0'1 0'0 0'1 ... ... 0.000091
0.000441 ... ... 189'2 15'2 204'4 2500 0'1 0'0 0'1 ... ... 0.000102
0.000482 ... ... 194'4 0'0 194'4 2600 0'1 0'0 0'1 ... ... 0.000114
0.000527 ... ... 184'4 0'0 184'4 2700 0'1 0'0 0'1 ... ... 0.000129
0.000577 ... ... 174'4 0'0 174'4 2800 0'1 0'0 0'1 ... ... 0.000146
0.000634 ... ... 164'4 0'0 164'4 2900 0'1 0'0 0'1 ... ... 0.000166
0.000697 ... ... 154'4 0'0 154'4 3000 0'1 0'0 0'1 ... ... 0.000189
0.00077 ... ... 144'4 0'0 144'4 3100 0'1 0'0 0'1 ... ... 0.000217
0.000854 ... ... 134'4 0'0 134'4 3200 0'1 0'0 0'1 ... ... 0.000251
0.00095 ... ... 124'4 0'0 124'4 3300 0'1 0'0 0'1 ... ... 0.000292
0.001005 ... ... 104'2 15'2 119'4 3350 0'1 -0'3 0'4 ... ... 0.000316
0.001064 ... ... 114'4 0'0 114'4 3400 0'2 0'0 0'2 ... ... 0.000505
0.001129 ... ... 94'4 15'0 109'4 3450 0'2 -0'4 0'6 ... ... 0.000548
0.0012 ... ... 104'4 0'0 104'4 3500 0'2 0'0 0'2 ... ... 0.000597
0.001278 ... ... 84'6 14'6 99'4 3550 0'3 -0'5 1'0 ... ... 0.000798
0.001365 ... ... 94'4 0'0 94'4 3600 0'4 0'0 0'4 ... ... 0.000997
0.00152 ... ... 75'2 14'3 89'5 3650 0'4 -1'0 1'4 1'3 1'3 0.001094
0.001695 ... ... 84'6 0'0 84'6 3700 0'5 0'0 0'5 ... ... 0.001323
0.001894 67'6 67'6 66'0 13'7 79'7 3750 0'7 -1'3 2'2 ... ... 0.001663
0.00212 ... ... 75'0 0'0 75'0 3800 1'0 0'0 1'0 ... ... 0.001927
0.002434 58'6 58'6 57'1 13'1 70'2 3850 1'2 -2'1 3'3 ... ... 0.002294
0.002826 ... ... 65'5 0'0 65'5 3900 1'4 0'0 1'4 ... ... 0.002685
0.003249 ... ... 48'7 12'1 61'0 3950 2'0 -3'0 5'0 4'5 4'3 0.003198
0.003737 ... ... 56'4 0'0 56'4 4000 2'4 0'0 2'4 ... ... 0.003714
0.004273 49'5 42'2 41'2 10'7 52'1 4050 3'1 -4'2 7'3 7'0 7'0 0.004267
0.004839 ... ... 48'0 0'0 48'0 4100 3'7 0'0 3'7 ... ... 0.004842
0.005404 ... ... 34'4 9'4 44'0 4150 4'7 -5'5 10'4 6'5 4'2 0.005413
0.005937 ... ... 40'2 0'0 40'2 4200 6'0 0'0 6'0 ... ... 0.005965
0.00644 ... ... 28'4 8'1 36'5 4250 7'3 -7'0 14'3 7'5 6'2 0.006463
0.006874 ... ... 33'2 0'0 33'2 4300 9'0 0'0 9'0 ... ... 0.006884
0.007222 28'4 23'2 23'2 6'7 30'1 4350 10'6 -8'3 19'1 19'1 9'3 0.007256
0.00752 ... ... 27'1 0'0 27'1 4400 12'6 0'0 12'6 ... ... 0.007535
0.00772 27'1 18'6 18'7 5'4 24'3 4450 15'0 -9'5 24'5 23'2 13'5 0.007714
0.00782 ... ... 21'7 0'0 21'7 4500 17'4 0'0 17'4 ... ... 0.007791
0.007818 22'5 15'1 15'2 4'3 19'5 4550 20'1 -10'6 30'7 19'7 19'7 0.007816
0.007769 ... ... 17'4 0'0 17'4 4600 23'0 0'0 23'0 ... ... 0.007744
0.007626 17'7 11'6 12'2 3'3 15'5 4650 26'0 -11'6 37'6 35'6 25'0 0.007628
0.007443 ... ... 13'7 0'0 13'7 4700 29'2 0'0 29'2 ... ... 0.007425
0.007182 14'4 9'7 9'6 2'5 12'3 4750 32'6 -12'4 45'2 43'0 32'3 0.007147
0.006892 ... ... 11'0 0'0 11'0 4800 36'2 0'0 36'2 ... ... 0.00688
0.006546 10'3 7'7 7'6 2'1 9'7 4850 40'0 -13'1 53'1 ... ... 0.006552
0.006216 ... ... 8'6 0'0 8'6 4900 44'0 0'0 44'0 ... ... 0.006183
0.005849 6'2 5'7 6'2 1'5 7'7 4950 48'0 -13'4 61'4 ... ... 0.005834
0.0055 ... ... 7'0 0'0 7'0 5000 52'1 0'0 52'1 ... ... 0.005481
0.005149 7'1 4'6 5'0 1'2 6'2 5050 56'3 -13'7 70'2 ... ... 0.005131
0.004804 ... ... 5'5 0'0 5'5 5100 60'5 0'0 60'5 ... ... 0.004797
0.004474 5'5 3'7 4'1 0'7 5'0 5150 65'0 -14'2 79'2 ... ... 0.004473
0.004157 ... ... 4'4 0'0 4'4 5200 69'4 0'0 69'4 ... ... 0.004165
0.003863 4'4 4'4 3'3 0'6 4'1 5250 74'0 -14'3 88'3 73'1 73'1 0.003875
0.003572 ... ... 3'5 0'0 3'5 5300 78'5 0'0 78'5 ... ... 0.003609
0.003321 3'5 3'4 2'6 0'5 3'3 5350 83'2 -14'4 97'6 ... ... 0.00336
0.003066 ... ... 3'0 0'0 3'0 5400 87'7 0'0 87'7 ... ... 0.003125
0.002844 3'0 3'0 2'3 0'3 2'6 5450 92'5 -14'6 107'3 107'6 107'6 0.002922
0.002632 ... ... 2'4 0'0 2'4 5500 97'3 0'0 97'3 ... ... 0.002733
0.002463 1'7 1'7 2'0 0'3 2'3 5550 102'1 -14'7 117'0 ... ... 0.002556
0.00227 ... ... 2'1 0'0 2'1 5600 106'7 0'0 106'7 ... ... 0.002389
0.001982 ... ... 1'7 0'0 1'7 5700 116'5 0'0 116'5 ... ... 0.002141
0.001725 ... ... 1'5 0'0 1'5 5800 126'2 0'0 126'2 ... ... 0.001898
0.001491 ... ... 1'3 0'0 1'3 5900 136'1 0'0 136'1 ... ... 0.001745
0.001271 ... ... 1'1 0'0 1'1 6000 145'7 0'0 145'7 ... ... 0.001584
0.00112 ... ... 1'0 0'0 1'0 6100 155'6 0'0 155'6 ... ... 0.001471
0.000982 ... ... 0'7 0'0 0'7 6200 165'5 0'0 165'5 ... ... 0.001373
0.000854 ... ... 0'6 0'0 0'6 6300 175'5 0'0 175'5 ... ... 0.001315
0.0008 ... ... 0'6 0'0 0'6 6400 185'4 0'0 185'4 ... ... 0.001238
0.000688 ... ... 0'5 0'0 0'5 6500 195'4 0'0 195'4 ... ... 0.001193
0.000579 ... ... 0'4 0'0 0'4 6600 205'4 0'0 205'4 ... ... 0.001153
0.000547 ... ... 0'4 0'0 0'4 6700 215'4 0'0 215'4 ... ... 0.001116
0.000444 ... ... 0'3 0'0 0'3 6800 225'4 0'0 225'4 ... ... 0.001083
0.000422 ... ... 0'3 0'0 0'3 6900 235'4 0'0 235'4 ... ... 0.001052
0.000401 ... ... 0'3 0'0 0'3 7000 245'4 0'0 245'4 ... ... 0.001024
0.000303 ... ... 0'2 0'0 0'2 7100 255'4 0'0 255'4 ... ... 0.000999
0.00029 ... ... 0'2 0'0 0'2 7200 265'4 0'0 265'4 ... ... 0.000975
0.000277 ... ... 0'2 0'0 0'2 7300 275'4 0'0 275'4 ... ... 0.000953
0.000266 ... ... 0'2 0'0 0'2 7400 285'4 0'0 285'4 ... ... 0.000932
0.000255 ... ... 0'2 0'0 0'2 7500 295'4 0'0 295'4 ... ... 0.000913
0.000245 ... ... 0'2 0'0 0'2 7600 305'4 0'0 305'4 ... ... 0.000895
0.000236 ... ... 0'2 0'0 0'2 7700 315'4 0'0 315'4 ... ... 0.000879
0.000148 ... ... 0'1 0'0 0'1 7800 325'4 0'0 325'4 ... ... 0.000863
0.000143 ... ... 0'1 0'0 0'1 7900 335'4 0'0 335'4 ... ... 0.000848
0.000138 ... ... 0'1 0'0 0'1 8000 345'4 0'0 345'4 ... ... 0.000834
0.000134 ... ... 0'1 0'0 0'1 8100 355'4 0'0 355'4 ... ... 0.000821
0.000129 ... ... 0'1 0'0 0'1 8200 365'4 0'0 365'4 ... ... 0.000809
0.000125 ... ... 0'1 0'0 0'1 8300 375'4 0'0 375'4 ... ... 0.000797
0.000122 ... ... 0'1 0'0 0'1 8400 385'4 0'0 385'4 ... ... 0.000786
0.000118 ... ... 0'1 0'0 0'1 8500 395'4 0'0 395'4 ... ... 0.000776
0.000115 ... ... 0'1 0'0 0'1 8600 405'4 0'0 405'4 ... ... 0.000766
0.000112 ... ... 0'1 0'0 0'1 8700 415'4 0'0 415'4 ... ... 0.000756
0.000109 ... ... 0'1 0'0 0'1 8800 425'4 0'0 425'4 ... ... 0.000747
0.000106 ... ... 0'1 0'0 0'1 8900 435'4 0'0 435'4 ... ... 0.000739
0.000103 ... ... 0'1 0'0 0'1 9000 445'4 0'0 445'4 ... ... 0.00073
0.000101 ... ... 0'1 0'0 0'1 9100 455'4 0'0 455'4 ... ... 0.000723
0.000098 ... ... 0'1 0'0 0'1 9200 465'4 0'0 465'4 ... ... 0.000715
0.000096 ... ... 0'1 0'0 0'1 9300 475'4 0'0 475'4 ... ... 0.000708
0.000094 ... ... 0'1 0'0 0'1 9400 485'4 -15'2 500'6 ... ... 0.000701
0.000092 ... ... 0'1 0'0 0'1 9500 495'4 -15'2 510'6 ... ... 0.000694
0.00009 ... ... 0'1 0'0 0'1 9600 505'4 -15'2 520'6 ... ... 0.000688
0.000088 ... ... 0'1 0'0 0'1 9700 515'4 -15'2 530'6 ... ... 0.000682
0.000086 ... ... 0'1 0'0 0'1 9800 525'4 -15'2 540'6 ... ... 0.000676
0.000084 ... ... 0'1 0'0 0'1 9900 535'4 -15'2 550'6 ... ... 0.00067
0.000083 ... ... 0'1 0'0 0'1 10000 545'4 -15'2 560'6 ... ... 0.000665
0.000081 ... ... 0'1 0'0 0'1 10100 555'4 -15'2 570'6 ... ... 0.00066
0.00008 ... ... 0'1 0'0 0'1 10200 565'4 -15'2 580'6 ... ... 0.000655
0.00006 ... ... 0'1 0'0 0'1 12000 745'4 -15'2 760'6 ... ... 0.000588
0.000056 ... ... 0'1 0'0 0'1 12500 795'4 -15'2 810'6 ... ... 0.000575
0.000053 ... ... 0'1 0'0 0'1 13000 845'4 -15'2 860'6 ... ... 0.000563

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.