Markets - Grains

Underlying Price: 1203'0
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vega High Low Prev Change Last Last Change Prev High Low Vega
0.4838 ... ... 626'4 0'0 626'4 5800 0'1 0'0 0'1 ... ... 0.025631
0.495073 ... ... 606'4 0'0 606'4 6000 0'1 0'0 0'1 ... ... 0.026689
0.506461 ... ... 586'4 0'0 586'4 6200 0'1 0'0 0'1 ... ... 0.027803
0.517994 ... ... 566'4 0'0 566'4 6400 0'1 0'0 0'1 ... ... 0.028977
0.529705 ... ... 546'4 0'0 546'4 6600 0'1 0'0 0'1 ... ... 0.030214
0.541629 ... ... 526'4 0'0 526'4 6800 0'1 0'0 0'1 ... ... 0.031523
0.553806 ... ... 506'4 0'0 506'4 7000 0'1 0'0 0'1 ... ... 0.032913
0.56628 ... ... 486'4 0'0 486'4 7200 0'1 0'0 0'1 ... ... 0.034393
0.5791 ... ... 466'4 0'0 466'4 7400 0'1 0'0 0'1 ... ... 0.035968
0.592323 ... ... 446'4 0'0 446'4 7600 0'1 0'0 0'1 ... ... 0.037657
0.606013 ... ... 426'4 0'0 426'4 7800 0'1 0'0 0'1 ... ... 0.039477
0.620244 ... ... 406'4 0'0 406'4 8000 0'1 0'0 0'1 ... ... 0.041433
0.635104 ... ... 386'4 0'0 386'4 8200 0'1 0'0 0'1 ... ... 0.043555
0.650697 ... ... 366'4 0'0 366'4 8400 0'1 0'0 0'1 ... ... 0.045865
0.667144 ... ... 346'4 0'0 346'4 8600 0'1 0'0 0'1 ... ... 0.048381
0.684593 ... ... 326'4 0'0 326'4 8800 0'2 0'0 0'2 ... ... 0.084768
0.703224 ... ... 306'4 0'0 306'4 9000 0'2 0'0 0'2 ... ... 0.089708
0.713049 ... ... 296'4 0'0 296'4 9100 0'2 0'0 0'2 ... ... 0.09237
0.723257 ... ... 286'4 0'0 286'4 9200 0'3 0'0 0'3 ... ... 0.126466
0.733882 ... ... 276'4 0'0 276'4 9300 0'3 0'0 0'3 ... ... 0.130338
0.744967 ... ... 266'4 0'0 266'4 9400 0'3 0'0 0'3 ... ... 0.134434
0.756559 ... ... 256'4 0'0 256'4 9500 0'4 0'0 0'4 ... ... 0.168734
0.768708 ... ... 246'4 0'0 246'4 9600 0'5 0'0 0'5 ... ... 0.202081
0.781473 ... ... 236'4 0'0 236'4 9700 0'6 0'0 0'6 ... ... 0.235078
0.794924 ... ... 226'4 0'0 226'4 9800 0'7 0'0 0'7 ... ... 0.268141
0.817036 ... ... 216'5 0'0 216'5 9900 1'0 0'0 1'0 ... ... 0.301591
0.840379 ... ... 206'6 0'0 206'6 10000 1'1 0'0 1'1 ... ... 0.335703
0.865085 ... ... 196'7 0'0 196'7 10100 1'3 0'0 1'3 ... ... 0.392398
0.899444 ... ... 187'1 0'0 187'1 10200 1'5 0'0 1'5 ... ... 0.448493
0.943602 ... ... 177'4 0'0 177'4 10300 2'0 0'0 2'0 ... ... 0.523189
0.989592 ... ... 167'7 0'0 167'7 10400 2'3 0'0 2'3 ... ... 0.596357
1.045241 ... ... 158'3 0'0 158'3 10500 3'0 0'0 3'0 ... ... 0.699514
1.117164 ... ... 149'1 0'0 149'1 10600 3'5 0'0 3'5 ... ... 0.798062
1.189851 ... ... 139'7 0'0 139'7 10700 4'4 0'0 4'4 ... ... 0.917475
1.281983 ... ... 131'0 0'0 131'0 10800 5'4 0'0 5'4 ... ... 1.040787
1.372528 ... ... 122'1 0'0 122'1 10900 6'5 0'0 6'5 ... ... 1.166378
1.476325 ... ... 113'5 0'0 113'5 11000 8'0 0'0 8'0 ... ... 1.300052
1.584058 ... ... 105'3 0'0 105'3 11100 9'6 0'0 9'6 ... ... 1.442738
1.692586 ... ... 97'3 0'0 97'3 11200 11'6 0'0 11'6 ... ... 1.582132
1.80157 ... ... 89'6 0'0 89'6 11300 14'0 0'0 14'0 ... ... 1.715193
1.904569 ... ... 82'3 0'0 82'3 11400 16'4 0'0 16'4 ... ... 1.839371
2.000763 ... ... 75'3 0'0 75'3 11500 19'4 0'0 19'4 ... ... 1.956174
2.086743 ... ... 68'6 0'0 68'6 11600 22'6 0'0 22'6 ... ... 2.057371
2.159757 ... ... 62'4 0'0 62'4 11700 26'3 0'0 26'3 ... ... 2.14257
2.217693 ... ... 56'5 0'0 56'5 11800 30'3 0'0 30'3 ... ... 2.209534
2.259043 ... ... 51'1 0'0 51'1 11900 34'6 0'0 34'6 ... ... 2.256698
2.282873 ... ... 46'0 0'0 46'0 12000 41'5 2'1 39'4 41'5 39'3 2.282976
2.288792 ... ... 41'1 0'0 41'1 12100 44'5 0'0 44'5 ... ... 2.288398
2.274598 34'7 34'6 36'6 -2'0 34'6 12200 50'1 0'0 50'1 ... ... 2.272741
2.247498 ... ... 32'5 0'0 32'5 12300 56'0 0'0 56'0 ... ... 2.236908
2.202371 ... ... 29'0 0'0 29'0 12400 62'1 0'0 62'1 ... ... 2.18143
2.143282 25'6 25'6 25'5 0'1 25'6 12500 68'6 0'0 68'6 ... ... 2.109578
2.069671 ... ... 22'5 0'0 22'5 12600 75'5 0'0 75'5 ... ... 2.021695
1.985604 ... ... 19'7 0'0 19'7 12700 82'6 0'0 82'6 ... ... 1.919153
1.894579 ... ... 17'4 0'0 17'4 12800 90'3 0'0 90'3 ... ... 1.811063
1.797311 ... ... 15'3 0'0 15'3 12900 98'1 0'0 98'1 ... ... 1.691263
1.696422 13'4 13'4 13'4 0'0 13'4 13000 106'2 0'0 106'2 ... ... 1.571315
1.59492 ... ... 11'7 0'0 11'7 13100 114'4 0'0 114'4 ... ... 1.44418
1.478056 10'1 10'1 10'3 -0'2 10'1 13200 122'7 0'0 122'7 ... ... 1.310223
1.390196 ... ... 9'1 0'0 9'1 13300 131'4 0'0 131'4 ... ... 1.179984
1.291095 ... ... 8'0 0'0 8'0 13400 140'3 0'0 140'3 ... ... 1.059203
1.194374 ... ... 7'0 0'0 7'0 13500 149'3 0'0 149'3 ... ... 0.941064
1.101668 ... ... 6'1 0'0 6'1 13600 158'3 0'0 158'3 ... ... 0.812076
1.014794 ... ... 5'3 0'0 5'3 13700 167'5 0'0 167'5 ... ... 0.704382
0.935713 ... ... 4'6 0'0 4'6 13800 177'0 0'0 177'0 ... ... 0.607722
0.866456 ... ... 4'2 0'0 4'2 13900 186'3 0'0 186'3 ... ... 0.503195
0.781922 3'6 3'5 3'6 -0'1 3'5 14000 195'7 0'0 195'7 ... ... 0.413577
0.736955 ... ... 3'3 0'0 3'3 14100 205'4 0'0 205'4 ... ... 0.344995
0.67743 ... ... 3'0 0'0 3'0 14200 215'1 0'0 215'1 ... ... 0.271299
0.616547 ... ... 2'5 0'0 2'5 14300 224'6 0'0 224'6 ... ... 0.18854
0.570988 ... ... 2'3 0'0 2'3 14400 234'4 0'0 234'4 ... ... 0.137589
0.525067 ... ... 2'1 0'0 2'1 14500 244'2 0'0 244'2 ... ... 0.079218
0.478478 ... ... 1'7 0'0 1'7 14600 254'1 0'0 254'1 ... ... 0.073211
0.450481 ... ... 1'6 0'0 1'6 14700 264'0 0'0 264'0 ... ... 0.067392
0.422815 ... ... 1'5 0'0 1'5 14800 273'7 0'0 273'7 ... ... 0.061782
0.395373 ... ... 1'4 0'0 1'4 14900 283'6 0'0 283'6 ... ... 0.056335
0.368054 ... ... 1'3 0'0 1'3 15000 293'5 0'0 293'5 ... ... 0.050998
0.340746 ... ... 1'2 0'0 1'2 15100 303'5 0'0 303'5 ... ... 0.096802
0.31333 ... ... 1'1 0'0 1'1 15200 313'4 0'0 313'4 ... ... 0.091845
0.257581 ... ... 0'7 0'0 0'7 15400 333'4 0'0 333'4 ... ... 0.156937
0.225304 ... ... 0'6 0'0 0'6 15600 353'4 0'0 353'4 ... ... 0.205336
0.193285 ... ... 0'5 0'0 0'5 15800 373'4 0'0 373'4 ... ... 0.244339
0.161033 ... ... 0'4 0'0 0'4 16000 393'4 0'0 393'4 ... ... 0.277072
0.156623 ... ... 0'4 0'0 0'4 16200 413'4 0'0 413'4 ... ... 0.305281
0.124554 ... ... 0'3 0'0 0'3 16400 433'4 0'0 433'4 ... ... 0.330043
0.121408 ... ... 0'3 0'0 0'3 16600 453'4 0'0 453'4 ... ... 0.352106
0.118475 ... ... 0'3 0'0 0'3 16800 473'4 0'0 473'4 ... ... 0.371985
0.0863 ... ... 0'2 0'0 0'2 17000 495'2 1'6 493'4 495'2 495'2 0.549597
0.084353 ... ... 0'2 0'0 0'2 17200 513'4 0'0 513'4 ... ... 0.406673
0.082524 ... ... 0'2 0'0 0'2 17400 533'4 0'0 533'4 ... ... 0.422
0.08081 ... ... 0'2 0'0 0'2 17600 553'4 0'0 553'4 ... ... 0.436248
0.047126 ... ... 0'1 0'0 0'1 17800 573'4 0'0 573'4 ... ... 0.44956
0.046188 ... ... 0'1 0'0 0'1 18000 593'4 0'0 593'4 ... ... 0.462058
0.045305 ... ... 0'1 0'0 0'1 18200 613'4 0'0 613'4 ... ... 0.473839
0.044471 ... ... 0'1 0'0 0'1 18400 633'4 0'0 633'4 ... ... 0.484988
0.043679 ... ... 0'1 0'0 0'1 18600 653'4 0'0 653'4 ... ... 0.495576
0.042928 ... ... 0'1 0'0 0'1 18800 673'4 0'0 673'4 ... ... 0.505663
0.042217 ... ... 0'1 0'0 0'1 19000 693'4 0'0 693'4 ... ... 0.515298
0.041541 ... ... 0'1 0'0 0'1 19200 713'4 0'0 713'4 ... ... 0.524528
0.040898 ... ... 0'1 0'0 0'1 19400 733'4 0'0 733'4 ... ... 0.533388
0.040279 ... ... 0'1 0'0 0'1 19600 753'4 0'0 753'4 ... ... 0.541914
0.039688 ... ... 0'1 0'0 0'1 19800 773'4 0'0 773'4 ... ... 0.550133
0.039126 ... ... 0'1 0'0 0'1 20000 793'4 0'0 793'4 ... ... 0.558072
0.038591 ... ... 0'1 0'0 0'1 20200 813'4 0'0 813'4 ... ... 0.565753
0.038079 ... ... 0'1 0'0 0'1 20400 833'4 0'0 833'4 ... ... 0.573197
0.037589 ... ... 0'1 0'0 0'1 20600 853'4 0'0 853'4 ... ... 0.580421
0.037114 ... ... 0'1 0'0 0'1 20800 873'4 0'0 873'4 ... ... 0.587442
0.036657 ... ... 0'1 0'0 0'1 21000 893'4 0'0 893'4 ... ... 0.594274
0.036218 ... ... 0'1 0'0 0'1 21200 913'4 0'0 913'4 ... ... 0.600929
0.032918 ... ... 0'1 0'0 0'1 23000 1093'4 0'0 1093'4 ... ... 0.654538

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.