Markets - Grains

Underlying Price: 555'4
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.02702 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... -0.002057
-0.027643 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... -0.002051
-0.027459 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... -0.002044
-0.027263 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... -0.002037
-0.027055 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... -0.002029
-0.026836 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... -0.00202
-0.026608 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... -0.002012
-0.026369 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... -0.002002
-0.02612 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... -0.001993
-0.025862 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... -0.001983
-0.026342 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... -0.003509
-0.026793 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... -0.00486
-0.027212 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... -0.006091
-0.028298 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... -0.008357
-0.029315 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 -0.010394
-0.030262 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... -0.012252
-0.031138 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... -0.013958
-0.032554 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 -0.015528
-0.033851 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... -0.019313
-0.03615 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... -0.021963
-0.038754 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... -0.025651
-0.042071 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 -0.031819
-0.045924 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 -0.036594
-0.050142 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 -0.041205
-0.054573 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 -0.046462
-0.059799 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 -0.053627
-0.064878 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 -0.059276
-0.070032 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 -0.064928
-0.074849 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 -0.068993
-0.079809 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 -0.074124
-0.084532 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... -0.079225
-0.088736 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 -0.086081
-0.092645 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... -0.088085
-0.096242 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... -0.09162
-0.099318 ... ... 63'0 11'7 74'7 5300 46'5 -4'1 50'6 ... ... -0.094802
-0.101901 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 -0.097441
-0.098945 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 -0.101806
-0.101453 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 -0.103873
-0.107013 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... -0.102474
-0.100707 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... -0.103126
-0.108408 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... -0.103652
-0.108372 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... -0.103468
-0.108337 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... -0.10304
-0.102133 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... -0.102425
-0.100908 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... -0.101443
-0.105826 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... -0.10013
-0.103428 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... -0.098524
-0.103119 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... -0.096934
-0.100193 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... -0.094863
-0.09963 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... -0.092908
-0.097838 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... -0.090524
-0.09566 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... -0.088365
-0.093426 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... -0.08583
-0.091177 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... -0.083275
-0.088954 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... -0.080369
-0.086424 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... -0.077891
-0.083975 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... -0.075119
-0.081652 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... -0.072476
-0.079077 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... -0.069564
-0.076686 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... -0.066845
-0.07083 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... -0.063883
-0.072171 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... -0.061179
-0.06962 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... -0.058788
-0.065328 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
-0.06018 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.