Markets - Grains

Underlying Price: 535'0
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Gamma High Low Prev Change Last Last Change Prev High Low Gamma
0.000185 ... ... 264'0 10'6 274'6 2600 0'1 0'0 0'1 ... ... 0.000056
0.000198 ... ... 254'0 10'6 264'6 2700 0'1 0'0 0'1 ... ... 0.000062
0.000212 ... ... 244'0 10'6 254'6 2800 0'1 0'0 0'1 ... ... 0.000068
0.000227 ... ... 234'0 10'6 244'6 2900 0'1 0'0 0'1 ... ... 0.000075
0.000243 ... ... 224'0 10'6 234'6 3000 0'1 0'0 0'1 ... ... 0.000083
0.00026 ... ... 214'0 10'6 224'6 3100 0'1 0'0 0'1 ... ... 0.000092
0.000279 ... ... 204'0 10'6 214'6 3200 0'1 0'0 0'1 ... ... 0.000102
0.000299 ... ... 194'0 10'6 204'6 3300 0'1 0'0 0'1 ... ... 0.000113
0.00032 ... ... 184'0 10'6 194'6 3400 0'1 0'0 0'1 ... ... 0.000126
0.000344 ... ... 174'0 10'6 184'6 3500 0'1 0'0 0'1 ... ... 0.000141
0.000369 ... ... 164'0 10'6 174'6 3600 0'1 0'0 0'1 ... ... 0.000158
0.000397 ... ... 154'0 10'6 164'6 3700 0'1 0'0 0'1 ... ... 0.000179
0.000427 ... ... 144'0 10'6 154'6 3800 0'1 0'0 0'1 ... ... 0.000202
0.000459 ... ... 134'0 10'6 144'6 3900 0'1 0'0 0'1 ... ... 0.000231
0.000495 ... ... 124'0 10'6 134'6 4000 0'1 0'0 0'1 ... ... 0.000265
0.000513 ... ... 119'0 10'6 129'6 4050 0'1 0'0 0'1 ... ... 0.000285
0.000533 ... ... 114'0 10'6 124'6 4100 0'1 0'0 0'1 ... ... 0.000307
0.000553 ... ... 109'0 10'6 119'6 4150 0'1 0'0 0'1 ... ... 0.000331
0.000573 ... ... 104'0 10'6 114'6 4200 0'1 0'0 0'1 ... ... 0.000359
0.000594 ... ... 99'0 10'6 109'6 4250 0'1 -0'1 0'2 ... ... 0.000389
0.000614 ... ... 94'1 10'5 104'6 4300 0'2 0'0 0'2 ... ... 0.00062
0.000635 ... ... 89'1 10'5 99'6 4350 0'2 -0'1 0'3 ... ... 0.000675
0.00084 ... ... 84'2 10'5 94'7 4400 0'2 -0'1 0'3 ... ... 0.000738
0.000887 ... ... 79'3 10'4 89'7 4450 0'3 -0'2 0'5 ... ... 0.000988
0.001122 ... ... 74'4 10'4 85'0 4500 0'4 -0'2 0'6 ... ... 0.001238
0.001368 ... ... 69'6 10'3 80'1 4550 0'5 -0'3 1'0 ... ... 0.001499
0.001761 ... ... 65'0 10'3 75'3 4600 0'7 -0'3 1'2 ... ... 0.001883
0.002153 ... ... 60'3 10'2 70'5 4650 1'0 -0'5 1'5 ... ... 0.002185
0.002564 ... ... 55'6 10'1 65'7 4700 1'3 -0'5 2'0 ... ... 0.002675
0.003073 ... ... 51'3 9'7 61'2 4750 1'6 -0'6 2'4 ... ... 0.003166
0.003647 ... ... 47'1 9'5 56'6 4800 2'1 -1'1 3'2 ... ... 0.003681
0.004237 ... ... 43'0 9'2 52'2 4850 2'6 -1'3 4'1 ... ... 0.004281
0.004886 ... ... 39'0 9'0 48'0 4900 3'3 -1'6 5'1 ... ... 0.004893
0.005539 ... ... 35'3 8'4 43'7 4950 4'2 -2'1 6'3 ... ... 0.005525
0.006166 ... ... 31'7 8'1 40'0 5000 5'3 -2'4 7'7 ... ... 0.006129
0.006761 ... ... 28'5 7'5 36'2 5050 6'5 -3'0 9'5 8'0 8'0 0.0067
0.007282 ... ... 25'5 7'1 32'6 5100 8'1 -3'4 11'5 ... ... 0.007198
0.007708 ... ... 22'7 6'5 29'4 5150 9'7 -4'0 13'7 ... ... 0.007602
0.008025 ... ... 20'2 6'2 26'4 5200 11'6 -4'4 16'2 17'5 12'5 0.007951
0.008283 ... ... 18'0 5'5 23'5 5250 14'0 -5'0 19'0 ... ... 0.00814
0.008369 17'2 17'2 15'7 5'2 21'1 5300 16'3 -5'4 21'7 19'2 19'2 0.008269
0.008397 18'6 18'6 18'6 0'0 18'6 5350 19'0 -6'0 25'0 ... ... 0.008287
0.008314 13'4 13'4 12'3 4'2 16'5 5400 20'7 -1'0 21'7 20'7 20'7 0.008644
0.00818 ... ... 10'7 3'6 14'5 5450 24'7 -6'7 31'6 ... ... 0.008058
0.007898 10'2 10'2 9'4 3'4 13'0 5500 28'1 -7'3 35'4 31'2 31'2 0.007824
0.007627 ... ... 8'3 3'0 11'3 5550 31'5 -7'5 39'2 ... ... 0.007508
0.007277 ... ... 7'2 2'6 10'0 5600 35'0 -0'1 35'1 35'1 35'0 0.007241
0.006901 ... ... 6'3 2'3 8'6 5650 38'7 -8'3 47'2 ... ... 0.006831
0.006476 ... ... 5'5 2'1 7'6 5700 42'6 -8'5 51'3 ... ... 0.006441
0.006068 ... ... 4'7 1'7 6'6 5750 46'7 -8'6 55'5 ... ... 0.006016
0.005651 ... ... 4'2 1'5 5'7 5800 51'0 -9'0 60'0 60'1 60'1 0.005613
0.005234 ... ... 3'6 1'3 5'1 5850 55'2 -9'2 64'4 ... ... 0.005212
0.004825 ... ... 3'2 1'2 4'4 5900 59'4 -9'4 69'0 ... ... 0.004824
0.004436 ... ... 2'7 1'1 4'0 5950 64'0 -9'5 73'5 ... ... 0.004449
0.004065 2'2 2'2 2'4 1'0 3'4 6000 68'4 -9'6 78'2 75'0 75'0 0.004095
0.003704 ... ... 2'2 0'6 3'0 6050 73'0 -10'0 83'0 ... ... 0.003755
0.0034 ... ... 2'0 0'6 2'6 6100 77'5 -10'1 87'6 ... ... 0.003446
0.003086 ... ... 1'7 0'4 2'3 6150 82'3 -10'1 92'4 ... ... 0.003178
0.002816 ... ... 1'5 0'4 2'1 6200 87'1 -10'2 97'3 ... ... 0.002929
0.002559 ... ... 1'4 0'3 1'7 6250 91'7 -10'2 102'1 ... ... 0.002695
0.002361 ... ... 1'3 0'3 1'6 6300 96'5 -10'3 107'0 ... ... 0.002474
0.002177 ... ... 1'2 0'3 1'5 6350 101'4 -10'3 111'7 ... ... 0.002305
0.001948 ... ... 1'1 0'2 1'3 6400 106'3 -10'3 116'6 ... ... 0.002149
0.001784 ... ... 1'0 0'2 1'2 6450 111'2 -10'4 121'6 ... ... 0.002004
0.001627 1'2 1'2 1'0 0'1 1'1 6500 116'1 -10'4 126'5 ... ... 0.001869
0.001546 ... ... 0'7 0'2 1'1 6550 121'0 -10'4 131'4 ... ... 0.001743
0.001405 ... ... 0'7 0'1 1'0 6600 125'7 -10'5 136'4 ... ... 0.001625
0.00134 ... ... 0'6 0'2 1'0 6650 130'7 -10'4 141'3 ... ... 0.001561
0.001211 ... ... 0'6 0'1 0'7 6700 135'6 -10'5 146'3 ... ... 0.001456
0.001158 ... ... 0'5 0'2 0'7 6750 140'6 -10'4 151'2 ... ... 0.001404
0.001037 0'6 0'6 0'5 0'1 0'6 6800 145'5 -10'5 156'2 ... ... 0.00131
0.000994 ... ... 0'5 0'1 0'6 6850 150'5 -10'5 161'2 ... ... 0.001268
0.000955 ... ... 0'5 0'1 0'6 6900 155'5 -10'5 166'2 ... ... 0.001229
0.000843 ... ... 0'4 0'1 0'5 6950 160'4 -10'5 171'1 ... ... 0.001148
0.000811 ... ... 0'4 0'1 0'5 7000 165'4 -10'5 176'1 ... ... 0.001116
0.000754 ... ... 0'4 0'1 0'5 7100 175'3 -10'6 186'1 ... ... 0.001015
0.00063 ... ... 0'3 0'1 0'4 7200 185'3 -10'5 196'0 ... ... 0.000967
0.00059 ... ... 0'3 0'1 0'4 7300 195'3 -10'5 206'0 ... ... 0.000925
0.000476 ... ... 0'3 0'0 0'3 7400 205'2 -10'6 216'0 ... ... 0.00085
0.000448 ... ... 0'3 0'0 0'3 7500 215'2 -10'6 226'0 ... ... 0.000818
0.000424 ... ... 0'2 0'1 0'3 7600 225'2 -10'6 236'0 ... ... 0.00079
0.000319 ... ... 0'2 0'0 0'2 7700 235'2 -10'6 246'0 ... ... 0.000764
0.000303 ... ... 0'2 0'0 0'2 7800 245'2 -10'6 256'0 ... ... 0.00074
0.000288 ... ... 0'2 0'0 0'2 7900 255'2 -10'6 266'0 ... ... 0.000718
0.000274 ... ... 0'2 0'0 0'2 8000 265'2 -10'6 276'0 ... ... 0.000698
0.000262 ... ... 0'2 0'0 0'2 8100 275'2 -10'6 286'0 ... ... 0.000679
0.000251 ... ... 0'2 0'0 0'2 8200 285'2 -10'6 296'0 ... ... 0.000662
0.00024 ... ... 0'2 0'0 0'2 8300 295'2 -10'6 306'0 ... ... 0.000646
0.000231 ... ... 0'2 0'0 0'2 8400 305'2 -10'6 316'0 ... ... 0.000631
0.000222 ... ... 0'2 0'0 0'2 8500 315'2 -10'6 326'0 ... ... 0.000618
0.000214 ... ... 0'1 0'1 0'2 8600 325'2 -10'6 336'0 ... ... 0.000605
0.000134 ... ... 0'1 0'0 0'1 8700 335'2 -10'6 346'0 ... ... 0.000593
0.000129 ... ... 0'1 0'0 0'1 8800 345'2 -10'6 356'0 ... ... 0.000581
0.000125 ... ... 0'1 0'0 0'1 8900 355'2 -10'6 366'0 ... ... 0.000571
0.000121 ... ... 0'1 0'0 0'1 9000 365'2 -10'6 376'0 ... ... 0.000561
0.000117 ... ... 0'1 0'0 0'1 9100 375'2 -10'6 386'0 ... ... 0.000551
0.000113 ... ... 0'1 0'0 0'1 9200 385'2 -10'6 396'0 ... ... 0.000542
0.00011 ... ... 0'1 0'0 0'1 9300 395'2 -10'6 406'0 ... ... 0.000534
0.000106 ... ... 0'1 0'0 0'1 9400 405'2 -10'6 416'0 ... ... 0.000526
0.000103 ... ... 0'1 0'0 0'1 9500 415'2 -10'6 426'0 ... ... 0.000518
0.0001 ... ... 0'1 0'0 0'1 9600 425'2 -10'6 436'0 ... ... 0.000511
0.000098 ... ... 0'1 0'0 0'1 9700 435'2 -10'6 446'0 ... ... 0.000504
0.000095 ... ... 0'1 0'0 0'1 9800 445'2 -10'6 456'0 ... ... 0.000497
0.000093 ... ... 0'1 0'0 0'1 9900 455'2 -10'6 466'0 ... ... 0.000491
0.000073 ... ... 0'1 0'0 0'1 11000 565'2 -10'6 576'0 ... ... 0.000438

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.