DairyVisor Data

Markets - Grains

Underlying Price: 620'4
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
0.000181 ... ... 343'0 7'4 350'4 2700 0'1 0'0 0'1 ... ... 0.000034
0.000193 ... ... 333'0 7'4 340'4 2800 0'1 0'0 0'1 ... ... 0.000037
0.000205 ... ... 323'0 7'4 330'4 2900 0'1 0'0 0'1 ... ... 0.00004
0.000219 ... ... 313'0 7'4 320'4 3000 0'1 0'0 0'1 ... ... 0.000043
0.000233 ... ... 303'0 7'4 310'4 3100 0'1 0'0 0'1 ... ... 0.000047
0.000248 ... ... 293'0 7'4 300'4 3200 0'1 0'0 0'1 ... ... 0.000051
0.000264 ... ... 283'0 7'4 290'4 3300 0'1 0'0 0'1 ... ... 0.000056
0.000282 ... ... 273'0 7'4 280'4 3400 0'1 0'0 0'1 ... ... 0.000061
0.0003 ... ... 263'0 7'4 270'4 3500 0'1 0'0 0'1 ... ... 0.000066
0.000321 ... ... 253'0 7'4 260'4 3600 0'1 0'0 0'1 ... ... 0.000072
0.000342 ... ... 243'0 7'4 250'4 3700 0'1 0'0 0'1 ... ... 0.000079
0.000366 ... ... 233'0 7'4 240'4 3800 0'1 0'0 0'1 ... ... 0.000087
0.000392 ... ... 223'0 7'4 230'4 3900 0'1 0'0 0'1 ... ... 0.000095
0.00042 ... ... 213'0 7'4 220'4 4000 0'1 0'0 0'1 ... ... 0.000105
0.00045 ... ... 203'0 7'4 210'4 4100 0'2 0'0 0'2 ... ... 0.000174
0.000467 ... ... 198'0 7'4 205'4 4150 0'2 0'0 0'2 ... ... 0.000183
0.000484 ... ... 193'0 7'4 200'4 4200 0'2 0'0 0'2 ... ... 0.000193
0.000502 ... ... 188'0 7'4 195'4 4250 0'2 -0'1 0'3 ... ... 0.000203
0.000521 ... ... 183'0 7'4 190'4 4300 0'2 -0'1 0'3 ... ... 0.000213
0.000541 ... ... 178'0 7'4 185'4 4350 0'3 0'0 0'3 ... ... 0.000281
0.000562 ... ... 173'0 7'4 180'4 4400 0'3 -0'1 0'4 ... ... 0.000296
0.000585 ... ... 168'0 7'4 175'4 4450 0'3 -0'1 0'4 ... ... 0.000313
0.000609 ... ... 163'1 7'3 170'4 4500 0'4 -0'1 0'5 ... ... 0.000384
0.000657 ... ... 158'1 7'4 165'5 4550 0'4 -0'1 0'5 ... ... 0.000405
0.000685 ... ... 153'2 7'3 160'5 4600 0'5 -0'1 0'6 0'4 0'4 0.000478
0.000715 ... ... 148'2 7'3 155'5 4650 0'5 -0'2 0'7 ... ... 0.000507
0.000774 ... ... 143'3 7'3 150'6 4700 0'6 -0'2 1'0 ... ... 0.000585
0.000836 ... ... 138'4 7'3 145'7 4750 0'7 -0'2 1'1 1'0 0'7 0.000664
0.000903 ... ... 133'5 7'3 141'0 4800 1'0 -0'2 1'2 1'1 1'0 0.000746
0.000975 ... ... 128'7 7'2 136'1 4850 1'1 -0'2 1'3 1'4 1'3 0.000832
0.001053 ... ... 124'0 7'2 131'2 4900 1'3 -0'2 1'5 1'6 1'2 0.000957
0.00116 ... ... 119'2 7'2 126'4 4950 1'4 -0'3 1'7 1'4 1'4 0.001051
0.001272 ... ... 114'5 7'1 121'6 5000 1'6 -0'3 2'1 2'0 1'6 0.001181
0.00139 ... ... 109'7 7'1 117'0 5050 2'1 -0'3 2'4 2'0 2'0 0.001338
0.001533 ... ... 105'3 7'0 112'3 5100 2'3 -0'4 2'7 2'3 2'3 0.001475
0.001682 ... ... 100'6 7'0 107'6 5150 2'7 -0'3 3'2 3'1 3'0 0.001654
0.001849 ... ... 96'2 7'0 103'2 5200 3'2 -0'4 3'6 3'4 3'2 0.001817
0.00202 ... ... 91'7 6'7 98'6 5250 3'6 -0'5 4'3 4'1 4'1 0.001998
0.002203 ... ... 87'5 6'6 94'3 5300 4'3 -0'5 5'0 4'7 4'1 0.002191
0.002391 ... ... 83'3 6'5 90'0 5350 5'0 -0'6 5'6 ... ... 0.002385
0.002588 78'5 78'5 79'2 6'5 85'7 5400 5'6 -0'7 6'5 6'1 6'0 0.002585
0.002785 ... ... 75'2 6'4 81'6 5450 6'5 -1'0 7'5 7'1 6'4 0.002787
0.002981 ... ... 71'2 6'4 77'6 5500 7'5 -1'1 8'6 8'4 7'2 0.002986
0.003178 ... ... 67'4 6'2 73'6 5550 8'6 -1'1 9'7 8'4 8'4 0.00318
0.003365 68'0 68'0 63'7 6'1 70'0 5600 9'7 -1'3 11'2 10'1 9'4 0.003372
0.003542 ... ... 60'3 6'0 66'3 5650 11'1 -1'5 12'6 11'5 10'7 0.003557
0.003719 63'5 63'5 57'0 5'6 62'6 5700 12'5 -1'5 14'2 13'2 12'0 0.003722
0.003873 ... ... 53'6 5'5 59'3 5750 14'1 -1'7 16'0 14'6 13'5 0.003885
0.004013 54'0 54'0 50'6 5'3 56'1 5800 15'7 -2'0 17'7 15'5 15'3 0.004021
0.004137 46'7 46'7 47'6 5'2 53'0 5850 17'5 -2'2 19'7 18'4 18'0 0.004155
0.00426 ... ... 45'0 4'7 49'7 5900 19'5 -2'4 22'1 20'7 19'1 0.004259
0.004352 ... ... 42'2 4'6 47'0 5950 21'6 -2'5 24'3 22'0 22'0 0.004346
0.004426 45'0 39'4 39'6 4'4 44'2 6000 24'0 -2'7 26'7 25'5 23'4 0.004415
0.004467 ... ... 37'3 4'3 41'6 6050 26'2 -3'1 29'3 ... ... 0.004484
0.004507 38'7 35'4 35'1 4'1 39'2 6100 28'6 -3'3 32'1 29'0 28'2 0.004519
0.00453 35'1 33'5 32'7 4'0 36'7 6150 31'3 -3'4 34'7 33'7 31'1 0.004536
0.004536 35'0 31'3 30'7 3'6 34'5 6200 34'1 -3'6 37'7 35'4 33'5 0.004537
0.004526 31'7 31'7 29'0 3'4 32'4 6250 37'0 -3'7 40'7 ... ... 0.004521
0.0045 30'1 29'4 27'1 3'3 30'4 6300 39'7 -4'2 44'1 40'4 40'4 0.004506
0.004459 28'1 26'4 25'4 3'1 28'5 6350 43'0 -4'3 47'3 ... ... 0.00446
0.004403 26'5 23'5 23'7 3'0 26'7 6400 46'2 -4'4 50'6 ... ... 0.004399
0.004348 24'4 23'2 22'3 2'6 25'1 6450 49'4 -4'5 54'1 ... ... 0.00434
0.00428 24'0 20'5 21'0 2'4 23'4 6500 52'7 -4'7 57'6 ... ... 0.004268
0.004186 21'6 19'5 19'5 2'4 22'1 6550 56'3 -5'0 61'3 ... ... 0.004183
0.004108 21'0 18'4 18'3 2'2 20'5 6600 59'7 -5'2 65'1 ... ... 0.004101
0.004006 19'1 17'7 17'2 2'1 19'3 6650 63'5 -5'2 68'7 ... ... 0.003995
0.003906 18'1 16'4 16'1 2'0 18'1 6700 67'2 -5'4 72'6 ... ... 0.003904
0.003799 ... ... 15'1 1'7 17'0 6750 71'1 -5'5 76'6 ... ... 0.003793
0.003693 16'4 14'5 14'2 1'5 15'7 6800 75'0 -5'6 80'6 ... ... 0.003685
0.003581 14'6 13'7 13'3 1'4 14'7 6850 79'0 -5'7 84'7 ... ... 0.003571
0.003463 13'0 12'5 12'4 1'4 14'0 6900 83'0 -6'0 89'0 ... ... 0.003459
0.003349 11'6 11'4 11'6 1'3 13'1 6950 87'1 -6'1 93'2 ... ... 0.003343
0.003237 12'3 10'7 11'0 1'2 12'2 7000 91'2 -6'2 97'4 ... ... 0.00323
0.003122 11'4 10'1 10'3 1'1 11'4 7050 95'4 -6'2 101'6 ... ... 0.003115
0.003009 9'5 9'5 9'6 1'0 10'6 7100 99'6 -6'3 106'1 ... ... 0.003003
0.002896 10'0 10'0 9'1 1'0 10'1 7150 104'0 -6'4 110'4 ... ... 0.002893
0.002786 9'4 8'5 8'4 1'0 9'4 7200 108'3 -6'4 114'7 ... ... 0.002784
0.002678 9'1 7'5 8'0 0'7 8'7 7250 112'6 -6'5 119'3 ... ... 0.002677
0.002572 7'3 7'3 7'5 0'6 8'3 7300 117'2 -6'5 123'7 ... ... 0.002573
0.002469 8'1 7'1 7'1 0'6 7'7 7350 121'5 -6'6 128'3 ... ... 0.002471
0.002368 6'3 6'3 6'6 0'5 7'3 7400 126'1 -6'7 133'0 ... ... 0.002372
0.002268 ... ... 6'3 0'4 6'7 7450 130'6 -6'7 137'5 ... ... 0.002279
0.002175 6'5 6'1 6'0 0'4 6'4 7500 135'2 -6'7 142'1 ... ... 0.002185
0.002084 5'5 5'4 5'5 0'4 6'1 7550 139'7 -7'0 146'7 139'3 139'3 0.002097
0.001994 5'5 5'2 5'2 0'4 5'6 7600 144'4 -7'0 151'4 ... ... 0.002013
0.001914 5'0 5'0 ... ... 5'4 7650 149'1 ... ... ... ... 0.00193
0.001828 5'4 4'6 4'6 0'3 5'1 7700 153'7 -7'0 160'7 ... ... 0.001856
0.001679 ... ... 4'2 0'3 4'5 7800 163'2 -7'1 170'3 ... ... 0.001709
0.001537 ... ... 3'6 0'3 4'1 7900 172'6 -7'1 179'7 ... ... 0.001579
0.001401 3'5 3'4 3'3 0'2 3'5 8000 182'2 -7'2 189'4 ... ... 0.001456
0.001282 3'6 3'6 3'1 0'1 3'2 8100 191'7 -7'2 199'1 ... ... 0.001352
0.001184 ... ... 2'6 0'2 3'0 8200 201'4 -7'3 208'7 ... ... 0.001253
0.001091 ... ... 2'4 0'2 2'6 8300 211'2 -7'2 218'4 ... ... 0.001174
0.001004 ... ... 2'2 0'2 2'4 8400 221'0 -7'2 228'2 ... ... 0.0011
0.00092 2'3 2'3 2'1 0'1 2'2 8500 230'6 -7'3 238'1 ... ... 0.001032
0.000838 ... ... 1'7 0'1 2'0 8600 240'4 -7'3 247'7 ... ... 0.000967
0.00078 ... ... 1'6 0'1 1'7 8700 250'3 -7'3 257'6 ... ... 0.000921
0.000726 ... ... 1'5 0'1 1'6 8800 260'2 -7'3 267'5 ... ... 0.000879
0.000674 1'5 1'5 1'4 0'1 1'5 8900 270'1 -7'3 277'4 ... ... 0.00084
0.000625 1'4 1'3 1'3 0'1 1'4 9000 280'0 -7'3 287'3 ... ... 0.000803
0.000577 ... ... 1'2 0'1 1'3 9100 289'7 -7'3 297'2 ... ... 0.000769
0.000531 1'2 1'1 1'2 0'0 1'2 9200 299'6 -7'4 307'2 ... ... 0.000737
0.000512 ... ... 1'1 0'1 1'2 9300 309'6 -7'3 317'1 ... ... 0.000721
0.00047 1'0 1'0 1'0 0'1 1'1 9400 319'5 -7'4 327'1 ... ... 0.000693
0.000428 1'0 1'0 1'0 0'0 1'0 9500 329'5 -7'4 337'1 ... ... 0.000679
0.000413 0'7 0'7 0'7 0'1 1'0 9600 339'5 -7'3 347'0 ... ... 0.000666
0.000374 ... ... 0'7 0'0 0'7 9700 349'4 -7'4 357'0 ... ... 0.000642
0.000362 ... ... 0'6 0'1 0'7 9800 359'4 -7'4 367'0 ... ... 0.000631
0.000323 ... ... 0'6 0'0 0'6 9900 369'4 -7'4 377'0 ... ... 0.00062
0.000314 ... ... 0'6 0'0 0'6 10000 379'4 -7'4 387'0 ... ... 0.00061
0.000305 ... ... 0'5 0'1 0'6 10100 389'4 -7'4 397'0 ... ... 0.000601
0.000268 ... ... 0'5 0'0 0'5 10200 399'4 -7'4 407'0 ... ... 0.000591
0.00026 ... ... 0'5 0'0 0'5 10300 409'4 -7'4 417'0 ... ... 0.000583
0.000253 ... ... 0'4 0'1 0'5 10400 419'4 -7'4 427'0 ... ... 0.000575
0.000218 ... ... 0'4 0'0 0'4 10500 429'4 -7'4 437'0 ... ... 0.000567
0.000212 ... ... 0'4 0'0 0'4 10600 439'4 -7'4 447'0 ... ... 0.000559
0.000207 ... ... 0'4 0'0 0'4 10700 449'4 -7'4 457'0 ... ... 0.000552
0.000201 ... ... 0'4 0'0 0'4 10800 459'4 -7'4 467'0 ... ... 0.000545
0.000197 ... ... 0'3 0'1 0'4 10900 469'4 -7'4 477'0 ... ... 0.000539
0.000162 ... ... 0'3 0'0 0'3 11000 479'4 -7'4 487'0 ... ... 0.000533
0.000158 ... ... 0'3 0'0 0'3 11100 489'4 -7'4 497'0 ... ... 0.000527
0.000155 ... ... 0'3 0'0 0'3 11200 499'4 -7'4 507'0 ... ... 0.000521
0.000151 ... ... 0'3 0'0 0'3 11300 509'4 -7'4 517'0 ... ... 0.000516
0.000148 ... ... 0'3 0'0 0'3 11400 519'4 -7'4 527'0 ... ... 0.00051
0.000145 ... ... 0'3 0'0 0'3 11500 529'4 -7'4 537'0 ... ... 0.000505
0.000111 ... ... 0'2 0'0 0'2 11600 539'4 -7'4 547'0 ... ... 0.0005
0.000108 ... ... 0'2 0'0 0'2 11700 549'4 -7'4 557'0 ... ... 0.000496
0.000106 ... ... 0'2 0'0 0'2 11800 559'4 -7'4 567'0 ... ... 0.000491
0.000104 ... ... 0'2 0'0 0'2 11900 569'4 -7'4 577'0 ... ... 0.000487
0.000102 ... ... 0'2 0'0 0'2 12000 579'4 -7'4 587'0 ... ... 0.000482
0.0001 ... ... 0'2 0'0 0'2 12100 589'4 -7'4 597'0 ... ... 0.000478
0.000098 ... ... 0'2 0'0 0'2 12200 599'4 -7'4 607'0 ... ... 0.000474
0.000061 ... ... 0'1 0'0 0'1 12300 609'4 -7'4 617'0 ... ... 0.000471
0.00006 ... ... 0'1 0'0 0'1 12400 619'4 -7'4 627'0 ... ... 0.000467
0.000059 ... ... 0'1 0'0 0'1 12500 629'4 -7'4 637'0 ... ... 0.000463
0.000058 ... ... 0'1 0'0 0'1 12600 639'4 -7'4 647'0 ... ... 0.00046
0.000057 ... ... 0'1 0'0 0'1 12700 649'4 -7'4 657'0 ... ... 0.000457
0.000056 ... ... 0'1 0'0 0'1 12800 659'4 -7'4 667'0 ... ... 0.000453
0.000055 ... ... 0'1 0'0 0'1 12900 669'4 -7'4 677'0 ... ... 0.00045
0.000054 ... ... 0'1 0'0 0'1 13000 679'4 -7'4 687'0 ... ... 0.000447
0.000054 ... ... 0'1 0'0 0'1 13100 689'4 -7'4 697'0 ... ... 0.000444
0.000053 ... ... 0'1 0'0 0'1 13200 699'4 -7'4 707'0 ... ... 0.000441
0.000047 ... ... 0'1 0'0 0'1 14000 779'4 -7'4 787'0 ... ... 0.000421
0.000041 ... ... 0'1 0'0 0'1 15000 879'4 -7'4 887'0 ... ... 0.000401
0.000037 ... ... 0'1 0'0 0'1 16000 979'4 -7'4 987'0 ... ... 0.000386
0.000034 ... ... 0'1 0'0 0'1 17000 1079'4 -7'4 1087'0 ... ... 0.000373
0.000031 ... ... 0'1 0'0 0'1 18000 1179'4 -7'4 1187'0 ... ... 0.000363
0.000029 ... ... 0'1 0'0 0'1 19000 1279'4 -7'4 1287'0 ... ... 0.000354
0.000027 ... ... 0'1 0'0 0'1 20000 1379'4 -7'4 1387'0 ... ... 0.000347

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.