Markets - Grains

Calls Strike
Price
Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.00017 ... ... 298'2 7'0 305'2 2800 0'1 0'0 0'1 ... ... 0.000047
0.000182 ... ... 288'2 7'0 295'2 2900 0'1 0'0 0'1 ... ... 0.000051
0.000194 ... ... 278'2 7'0 285'2 3000 0'1 0'0 0'1 ... ... 0.000056
0.000208 ... ... 268'2 7'0 275'2 3100 0'1 0'0 0'1 ... ... 0.000061
0.000222 ... ... 258'2 7'0 265'2 3200 0'1 0'0 0'1 ... ... 0.000066
0.000238 ... ... 248'2 7'0 255'2 3300 0'1 0'0 0'1 ... ... 0.000073
0.000255 ... ... 238'2 7'0 245'2 3400 0'1 0'0 0'1 ... ... 0.00008
0.000273 ... ... 228'2 7'0 235'2 3500 0'1 0'0 0'1 ... ... 0.000088
0.000293 ... ... 218'2 7'0 225'2 3600 0'1 0'0 0'1 ... ... 0.000097
0.000315 ... ... 208'2 7'0 215'2 3700 0'1 0'0 0'1 ... ... 0.000107
0.000338 ... ... 198'2 7'0 205'2 3800 0'1 0'0 0'1 ... ... 0.000118
0.000365 ... ... 188'2 7'0 195'2 3900 0'1 0'0 0'1 ... ... 0.000132
0.000394 ... ... 178'2 7'0 185'2 4000 0'1 0'0 0'1 ... ... 0.000147
0.000427 ... ... 168'2 7'0 175'2 4100 0'1 0'0 0'1 ... ... 0.000164
0.000463 ... ... 158'2 7'0 165'2 4200 0'1 0'0 0'1 ... ... 0.000185
0.000483 ... ... 153'2 7'0 160'2 4250 0'1 0'0 0'1 ... ... 0.000196
0.000504 ... ... 148'2 7'0 155'2 4300 0'1 0'0 0'1 ... ... 0.000209
0.000527 ... ... 143'2 7'0 150'2 4350 0'1 0'0 0'1 ... ... 0.000222
0.000551 ... ... 138'2 7'0 145'2 4400 0'1 0'0 0'1 ... ... 0.000237
0.000577 ... ... 133'2 7'0 140'2 4450 0'1 0'0 0'1 ... ... 0.000254
0.000605 ... ... 128'2 7'0 135'2 4500 0'1 0'0 0'1 ... ... 0.000272
0.000635 ... ... 123'2 7'0 130'2 4550 0'1 0'0 0'1 ... ... 0.000292
0.000668 ... ... 118'2 7'0 125'2 4600 0'1 0'0 0'1 ... ... 0.000314
0.000703 ... ... 113'2 7'0 120'2 4650 0'1 -0'1 0'2 ... ... 0.000338
0.000741 ... ... 108'3 6'7 115'2 4700 0'1 -0'1 0'2 ... ... 0.000365
0.000783 ... ... 103'3 6'7 110'2 4750 0'2 -0'1 0'3 ... ... 0.000581
0.000932 ... ... 98'4 6'7 105'3 4800 0'2 -0'1 0'3 ... ... 0.00063
0.000993 ... ... 93'4 6'7 100'3 4850 0'3 -0'1 0'4 ... ... 0.00084
0.001166 ... ... 88'5 6'7 95'4 4900 0'4 -0'1 0'5 ... ... 0.001046
0.001352 ... ... 83'6 6'7 90'5 4950 0'4 -0'2 0'6 ... ... 0.001142
0.001555 ... ... 79'0 6'6 85'6 5000 0'5 -0'2 0'7 ... ... 0.001377
0.001779 ... ... 74'1 6'6 80'7 5050 0'7 -0'2 1'1 ... ... 0.001724
0.002029 ... ... 69'4 6'4 76'0 5100 1'0 -0'3 1'3 ... ... 0.00199
0.002383 ... ... 64'6 6'4 71'2 5150 1'2 -0'4 1'6 1'6 1'6 0.002362
0.002819 ... ... 60'2 6'3 66'5 5200 1'4 -0'5 2'1 ... ... 0.002756
0.003272 ... ... 55'6 6'2 62'0 5250 1'7 -0'6 2'5 2'0 2'0 0.003231
0.003784 ... ... 51'3 6'1 57'4 5300 2'3 -1'0 3'3 ... ... 0.003762
0.004323 ... ... 47'2 5'6 53'0 5350 3'0 -1'1 4'1 ... ... 0.004328
0.004911 ... ... 43'3 5'3 48'6 5400 3'6 -1'4 5'2 ... ... 0.004911
0.005496 ... ... 39'4 5'2 44'6 5450 4'5 -1'6 6'3 ... ... 0.0055
0.006083 ... ... 36'0 4'6 40'6 5500 5'5 -2'2 7'7 ... ... 0.006086
0.0066 ... ... 32'5 4'4 37'1 5550 6'7 -2'5 9'4 6'5 6'5 0.006632
0.007074 ... ... 29'4 4'1 33'5 5600 8'3 -3'0 11'3 10'0 8'0 0.007106
0.007507 ... ... 26'5 3'5 30'2 5650 10'1 -3'2 13'3 ... ... 0.007492
0.007799 24'0 24'0 23'7 3'3 27'2 5700 12'0 -3'5 15'5 11'1 10'0 0.007824
0.008036 ... ... 21'3 3'0 24'3 5750 14'1 -4'0 18'1 13'3 13'3 0.008053
0.008219 ... ... 19'0 2'5 21'5 5800 16'3 -4'3 20'6 14'3 14'3 0.008229
0.008295 ... ... 17'0 2'1 19'1 5850 18'7 -4'7 23'6 ... ... 0.008295
0.008261 ... ... 15'1 1'6 16'7 5900 21'5 -5'1 26'6 ... ... 0.008253
0.008123 ... ... 13'3 1'4 14'7 5950 24'5 -5'4 30'1 ... ... 0.008106
0.007935 15'0 13'0 11'7 1'1 13'0 6000 27'6 -5'6 33'4 ... ... 0.007912
0.007655 ... ... 10'4 0'7 11'3 6050 31'0 -6'1 37'1 ... ... 0.00767
0.007336 10'4 10'1 9'1 0'6 9'7 6100 34'4 -6'3 40'7 ... ... 0.007343
0.006946 9'3 9'3 8'0 0'5 8'5 6150 38'2 -6'3 44'5 ... ... 0.006947
0.006535 ... ... 7'0 0'4 7'4 6200 42'1 -6'4 48'5 ... ... 0.006531
0.006107 ... ... 6'1 0'3 6'4 6250 46'1 -6'5 52'6 ... ... 0.006101
0.005671 ... ... 5'3 0'2 5'5 6300 50'2 -6'5 56'7 ... ... 0.005665
0.005234 ... ... 4'5 0'2 4'7 6350 54'4 -6'6 61'2 ... ... 0.005231
0.004808 4'5 4'5 4'1 0'1 4'2 6400 58'7 -6'6 65'5 ... ... 0.004809
0.004403 ... ... 3'5 0'1 3'6 6450 63'2 -6'7 70'1 ... ... 0.004402
0.004015 ... ... 3'1 0'1 3'2 6500 67'7 -6'7 74'6 ... ... 0.004033
0.00366 ... ... 2'6 0'1 2'7 6550 72'4 -6'7 79'3 ... ... 0.003689
0.003351 3'5 3'5 2'4 0'1 2'5 6600 77'1 -6'7 84'0 ... ... 0.003364
0.003028 ... ... 2'2 0'0 2'2 6650 81'7 -6'7 88'6 ... ... 0.003084
0.002752 ... ... 2'0 0'0 2'0 6700 86'5 -6'7 93'4 ... ... 0.002824
0.002536 ... ... 1'7 0'0 1'7 6750 91'3 -6'7 98'2 ... ... 0.002578
0.002287 ... ... 1'5 0'0 1'5 6800 96'1 -7'0 103'1 ... ... 0.002344
0.002101 ... ... 1'4 0'0 1'4 6850 101'0 -7'0 108'0 ... ... 0.002169
0.001927 ... ... 1'3 0'0 1'3 6900 105'7 -6'7 112'6 ... ... 0.002007
0.001763 ... ... 1'2 0'0 1'2 6950 110'6 -6'7 117'5 ... ... 0.001857
0.001607 ... ... 1'1 0'0 1'1 7000 115'5 -7'0 122'5 ... ... 0.001717
0.001457 ... ... 1'0 0'0 1'0 7050 120'4 -7'0 127'4 ... ... 0.001584
0.001312 ... ... 1'0 -0'1 0'7 7100 125'3 -7'0 132'3 ... ... 0.001459
0.00125 ... ... 0'7 0'0 0'7 7150 130'2 -7'0 137'2 ... ... 0.001339
0.001115 ... ... 0'6 0'0 0'6 7200 135'2 -7'0 142'2 ... ... 0.001289
0.001066 ... ... 0'6 0'0 0'6 7250 140'1 -7'0 147'1 ... ... 0.001181
0.000938 ... ... 0'5 0'0 0'5 7300 145'1 -7'0 152'1 ... ... 0.001141
0.000898 ... ... 0'5 0'0 0'5 7350 150'0 -7'0 157'0 ... ... 0.001042
0.000773 ... ... 0'5 -0'1 0'4 7400 155'0 -7'0 162'0 ... ... 0.001012
0.000742 ... ... 0'4 0'0 0'4 7450 160'0 -7'0 167'0 ... ... 0.000983
0.000714 ... ... 0'4 0'0 0'4 7500 164'7 -7'0 171'7 ... ... 0.000896
0.000592 ... ... 0'4 -0'1 0'3 7550 169'7 -7'0 176'7 ... ... 0.000873
0.00057 ... ... 0'3 0'0 0'3 7600 174'7 -7'0 181'7 ... ... 0.000853
0.00055 ... ... 0'3 0'0 0'3 7650 179'7 -7'0 186'7 ... ... 0.000833
0.000531 ... ... 0'3 0'0 0'3 7700 184'6 -7'1 191'7 ... ... 0.000758
0.000513 ... ... 0'3 0'0 0'3 7750 189'6 -7'0 196'6 ... ... 0.000743
0.000396 ... ... 0'3 -0'1 0'2 7800 194'6 -7'0 201'6 ... ... 0.000729
0.000383 ... ... 0'3 -0'1 0'2 7850 199'6 -7'0 206'6 ... ... 0.000716
0.000371 ... ... 0'2 0'0 0'2 7900 204'6 -7'0 211'6 ... ... 0.000703
0.000349 ... ... 0'2 0'0 0'2 8000 214'6 -7'0 221'6 ... ... 0.000679
0.000329 ... ... 0'2 0'0 0'2 8100 224'6 -7'0 231'6 ... ... 0.000657
0.000311 ... ... 0'2 0'0 0'2 8200 234'6 -7'0 241'6 ... ... 0.000637
0.000194 ... ... 0'2 -0'1 0'1 8300 244'6 -7'0 251'6 ... ... 0.000618
0.000184 ... ... 0'1 0'0 0'1 8400 254'6 -7'0 261'6 ... ... 0.000601
0.000175 ... ... 0'1 0'0 0'1 8500 264'6 -7'0 271'6 ... ... 0.000586
0.000166 ... ... 0'1 0'0 0'1 8600 274'6 -7'0 281'6 ... ... 0.000571
0.000159 ... ... 0'1 0'0 0'1 8700 284'6 -7'0 291'6 ... ... 0.000558
0.000152 ... ... 0'1 0'0 0'1 8800 294'6 -7'0 301'6 ... ... 0.000545
0.000146 ... ... 0'1 0'0 0'1 8900 304'6 -7'0 311'6 ... ... 0.000534
0.00014 ... ... 0'1 0'0 0'1 9000 314'6 -7'0 321'6 ... ... 0.000523
0.000134 ... ... 0'1 0'0 0'1 9100 324'6 -7'0 331'6 ... ... 0.000512
0.000129 ... ... 0'1 0'0 0'1 9200 334'6 -7'0 341'6 ... ... 0.000503
0.000125 ... ... 0'1 0'0 0'1 9300 344'6 -7'0 351'6 ... ... 0.000494
0.00012 ... ... 0'1 0'0 0'1 9400 354'6 -7'0 361'6 ... ... 0.000485
0.000116 ... ... 0'1 0'0 0'1 9500 364'6 -7'0 371'6 ... ... 0.000477
0.000112 ... ... 0'1 0'0 0'1 9600 374'6 -7'0 381'6 ... ... 0.000469
0.000109 ... ... 0'1 0'0 0'1 9700 384'6 -7'0 391'6 ... ... 0.000462
0.000105 ... ... 0'1 0'0 0'1 9800 394'6 -7'0 401'6 ... ... 0.000455
0.000102 ... ... 0'1 0'0 0'1 9900 404'6 -7'0 411'6 ... ... 0.000449
0.000099 ... ... 0'1 0'0 0'1 10000 414'6 -7'0 421'6 ... ... 0.000443
0.000096 ... ... 0'1 0'0 0'1 10100 424'6 -7'0 431'6 ... ... 0.000437
0.000094 ... ... 0'1 0'0 0'1 10200 434'6 -7'0 441'6 ... ... 0.000431
0.000091 ... ... 0'1 0'0 0'1 10300 444'6 -7'0 451'6 ... ... 0.000426
0.000089 ... ... 0'1 0'0 0'1 10400 454'6 -7'0 461'6 ... ... 0.000421
0.000087 ... ... 0'1 0'0 0'1 10500 464'6 -7'0 471'6 ... ... 0.000416
0.000085 ... ... 0'1 0'0 0'1 10600 474'6 -7'0 481'6 ... ... 0.000411
0.000082 ... ... 0'1 0'0 0'1 10700 484'6 -7'0 491'6 ... ... 0.000407
0.000081 ... ... 0'1 0'0 0'1 10800 494'6 -7'0 501'6 ... ... 0.000402
0.000079 ... ... 0'1 0'0 0'1 10900 504'6 -7'0 511'6 ... ... 0.000398
0.000077 ... ... 0'1 0'0 0'1 11000 514'6 -7'0 521'6 ... ... 0.000394
0.000075 ... ... 0'1 0'0 0'1 11100 524'6 -7'0 531'6 ... ... 0.00039
0.000074 ... ... 0'1 0'0 0'1 11200 534'6 -7'0 541'6 ... ... 0.000387
0.000072 ... ... 0'1 0'0 0'1 11300 544'6 -7'0 551'6 ... ... 0.000383
0.000071 ... ... 0'1 0'0 0'1 11400 554'6 -7'0 561'6 ... ... 0.00038
0.000069 ... ... 0'1 0'0 0'1 11500 564'6 -7'0 571'6 ... ... 0.000376
0.000068 ... ... 0'1 0'0 0'1 11600 574'6 -7'0 581'6 ... ... 0.000373
0.000066 ... ... 0'1 0'0 0'1 11700 584'6 -7'0 591'6 ... ... 0.00037
0.000065 ... ... 0'1 0'0 0'1 11800 594'6 -7'0 601'6 ... ... 0.000367
0.000064 ... ... 0'1 0'0 0'1 11900 604'6 -7'0 611'6 ... ... 0.000364
0.000063 ... ... 0'1 0'0 0'1 12000 614'6 -7'0 621'6 ... ... 0.000362
0.000062 ... ... 0'1 0'0 0'1 12100 624'6 -7'0 631'6 ... ... 0.000359
0.000061 ... ... 0'1 0'0 0'1 12200 634'6 -7'0 641'6 ... ... 0.000357
0.00006 ... ... 0'1 0'0 0'1 12300 644'6 -7'0 651'6 ... ... 0.000354
0.000059 ... ... 0'1 0'0 0'1 12400 654'6 -7'0 661'6 ... ... 0.000352
0.000058 ... ... 0'1 0'0 0'1 12500 664'6 -7'0 671'6 ... ... 0.000349
0.000057 ... ... 0'1 0'0 0'1 12600 674'6 -7'0 681'6 ... ... 0.000347
0.000056 ... ... 0'1 0'0 0'1 12700 684'6 -7'0 691'6 ... ... 0.000345
0.000055 ... ... 0'1 0'0 0'1 12800 694'6 -7'0 701'6 ... ... 0.000343
0.000054 ... ... 0'1 0'0 0'1 12900 704'6 -7'0 711'6 ... ... 0.000341
0.000053 ... ... 0'1 0'0 0'1 13000 714'6 -7'0 721'6 ... ... 0.000339
0.000053 ... ... 0'1 0'0 0'1 13100 724'6 -7'0 731'6 ... ... 0.000337
0.000052 ... ... 0'1 0'0 0'1 13200 734'6 -7'0 741'6 ... ... 0.000335
0.000051 ... ... 0'1 0'0 0'1 13300 744'6 -7'0 751'6 ... ... 0.000333
0.00005 ... ... 0'1 0'0 0'1 13400 754'6 -7'0 761'6 ... ... 0.000331
0.00005 ... ... 0'1 0'0 0'1 13500 764'6 -7'0 771'6 ... ... 0.00033
0.000049 ... ... 0'1 0'0 0'1 13600 774'6 -7'0 781'6 ... ... 0.000328

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.