Markets - Grains

Underlying Price: 438'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.070144 ... ... 234'0 -5'6 228'2 2100 0'1 0'0 0'1 ... ... -0.032123
-0.067176 ... ... 224'0 -5'6 218'2 2200 0'1 0'0 0'1 ... ... -0.031912
-0.064189 ... ... 214'0 -5'6 208'2 2300 0'1 0'0 0'1 ... ... -0.03169
-0.061183 ... ... 204'0 -5'6 198'2 2400 0'1 0'0 0'1 ... ... -0.031451
-0.058161 ... ... 194'0 -5'6 188'2 2500 0'1 0'0 0'1 ... ... -0.031199
-0.055126 ... ... 184'0 -5'6 178'2 2600 0'1 0'0 0'1 ... ... -0.03093
-0.05208 ... ... 174'0 -5'6 168'2 2700 0'1 0'0 0'1 ... ... -0.030644
-0.049024 ... ... 164'0 -5'6 158'2 2800 0'1 0'0 0'1 ... ... -0.030338
-0.04596 ... ... 154'0 -5'6 148'2 2900 0'1 0'0 0'1 ... ... -0.03001
-0.042887 ... ... 144'0 -5'6 138'2 3000 0'1 0'0 0'1 ... ... -0.029661
-0.039806 ... ... 134'0 -5'6 128'2 3100 0'1 0'0 0'1 ... ... -0.029283
-0.03672 ... ... 124'0 -5'6 118'2 3200 0'1 0'0 0'1 ... ... -0.028873
-0.033628 ... ... 114'0 -5'6 108'2 3300 0'1 0'0 0'1 ... ... -0.028431
-0.032081 ... ... 109'0 -5'6 103'2 3350 0'1 0'0 0'1 ... ... -0.028192
-0.030533 ... ... 104'0 -5'6 98'2 3400 0'1 0'0 0'1 ... ... -0.027942
-0.028985 ... ... 99'0 -5'6 93'2 3450 0'1 0'0 0'1 ... ... -0.027681
-0.027435 ... ... 94'0 -5'6 88'2 3500 0'1 0'0 0'1 ... ... -0.027404
-0.025885 ... ... 89'0 -5'6 83'2 3550 0'1 0'0 0'1 ... ... -0.027113
-0.024334 ... ... 84'0 -5'6 78'2 3600 0'1 0'0 0'1 ... ... -0.026803
-0.022782 ... ... 79'0 -5'6 73'2 3650 0'1 0'0 0'1 ... ... -0.026474
-0.021229 ... ... 74'0 -5'6 68'2 3700 0'1 0'0 0'1 0'1 0'1 -0.026124
-0.019677 ... ... 69'0 -5'6 63'2 3750 0'1 0'0 0'1 0'1 0'1 -0.025746
-0.036834 ... ... 64'0 -5'5 58'3 3800 0'1 0'0 0'1 0'1 0'1 -0.025342
-0.035153 ... ... 59'1 -5'6 53'3 3850 0'2 0'0 0'2 ... ... -0.043149
-0.033453 58'1 48'5 54'1 -5'6 48'3 3900 0'2 0'0 0'2 ... ... -0.042231
-0.061378 ... ... 49'2 -5'5 43'5 3950 0'3 0'0 0'3 ... ... -0.056327
-0.058891 ... ... 44'3 -5'6 38'5 4000 0'3 0'0 0'3 0'3 0'3 -0.054703
-0.079764 ... ... 39'4 -5'5 33'7 4050 0'5 0'1 0'4 ... ... -0.077378
-0.095811 ... ... 34'6 -5'5 29'1 4100 0'7 0'1 0'6 0'7 0'5 -0.094548
-0.123289 ... ... 30'0 -5'3 24'5 4150 1'3 0'3 1'0 ... ... -0.122973
-0.147476 22'3 21'6 25'4 -5'2 20'2 4200 2'0 0'4 1'4 2'0 1'1 -0.147677
-0.159653 ... ... ... ... 18'5 4220 2'3 ... ... ... ... -0.159988
-0.167418 ... ... ... ... 17'7 4230 2'5 ... ... ... ... -0.167806
-0.174268 ... ... ... ... 17'1 4240 2'7 ... ... ... ... -0.174693
-0.180243 21'5 21'5 21'2 -4'7 16'3 4250 3'1 0'7 2'2 2'3 2'3 -0.18069
-0.190067 ... ... ... ... 15'6 4260 3'4 ... ... 3'3 3'3 -0.190532
-0.194183 ... ... ... ... 15'0 4270 3'6 ... ... 2'7 2'7 -0.194644
-0.201812 ... ... ... ... 14'3 4280 4'1 ... ... ... ... -0.202266
-0.204181 ... ... ... ... 13'5 4290 4'3 ... ... ... ... -0.204613
-0.209776 16'5 16'5 17'2 -4'2 13'0 4300 4'6 1'4 3'2 4'4 2'0 -0.210182
-0.21432 ... ... ... ... 12'3 4310 5'1 ... ... 4'7 4'7 -0.214692
-0.217841 ... ... ... ... 11'6 4320 5'4 ... ... ... ... -0.218174
-0.220357 ... ... ... ... 11'1 4330 5'7 ... ... 5'5 4'0 -0.220644
-0.221872 ... ... ... ... 10'4 4340 6'2 ... ... 4'3 3'6 -0.22211
-0.222386 13'2 12'2 13'7 -4'0 9'7 4350 6'5 1'6 4'7 5'4 3'0 -0.222571
-0.225384 13'5 13'5 ... ... 9'3 4360 7'1 ... ... 3'6 3'6 -0.225514
-0.22382 10'3 10'3 ... ... 8'6 4370 7'4 ... ... 7'3 6'0 -0.223893
-0.224663 8'2 8'2 ... ... 8'2 4380 8'0 ... ... 7'5 5'5 -0.224678
-0.224421 ... ... ... ... 7'6 4390 8'4 ... ... 8'3 5'6 -0.224378
-0.223092 12'6 7'2 10'6 -3'4 7'2 4400 9'0 2'2 6'6 8'7 4'2 -0.222991
-0.220662 ... ... ... ... 6'6 4410 9'4 ... ... 9'4 8'1 -0.220504
-0.220681 9'2 7'6 ... ... 6'3 4420 10'1 ... ... ... ... -0.220469
-0.219683 8'7 8'7 ... ... 6'0 4430 10'6 ... ... ... ... -0.21942
-0.217673 8'6 8'6 ... ... 5'5 4440 11'3 ... ... 7'2 6'1 -0.217363
-0.214648 10'7 5'4 8'1 -2'7 5'2 4450 12'0 2'7 9'1 11'0 6'1 -0.214295
-0.210595 8'5 5'5 ... ... 4'7 4460 12'5 ... ... 7'0 7'0 -0.210206
-0.209572 9'2 7'1 ... ... 4'5 4470 13'3 ... ... 13'6 9'5 -0.209151
-0.207759 8'7 8'7 ... ... 4'3 4480 14'1 ... ... ... ... -0.207311
-0.205164 ... ... ... ... 4'1 4490 14'7 ... ... 11'2 11'2 -0.204697
-0.197261 9'0 3'6 6'0 -2'2 3'6 4500 15'4 3'4 12'0 15'5 8'5 -0.196789
-0.192929 ... ... ... ... 3'4 4510 16'2 ... ... 10'5 10'5 -0.192455
-0.187787 7'6 7'6 ... ... 3'2 4520 17'0 ... ... 11'2 10'5 -0.187323
-0.181819 ... ... ... ... 3'0 4530 17'6 ... ... ... ... -0.181376
-0.180366 5'5 4'3 ... ... 2'7 4540 18'5 ... ... 11'2 11'2 -0.179939
-0.178477 6'4 3'3 4'3 -1'5 2'6 4550 19'4 4'1 15'3 17'0 12'5 -0.178073
-0.176159 5'0 4'1 ... ... 2'5 4560 20'3 ... ... ... ... -0.175786
-0.167469 5'4 2'4 ... ... 2'3 4570 21'1 ... ... ... ... -0.167169
-0.1641 ... ... ... ... 2'2 4580 22'0 ... ... ... ... -0.163856
-0.160305 4'2 4'2 ... ... 2'1 4590 22'7 ... ... ... ... -0.160127
-0.156081 5'0 2'0 3'2 -1'2 2'0 4600 23'6 4'5 19'1 23'2 14'4 -0.155982
-0.151425 ... ... ... ... 1'7 4610 24'5 ... ... ... ... -0.151417
-0.146327 ... ... ... ... 1'6 4620 25'4 ... ... ... ... -0.146427
-0.140779 ... ... ... ... 1'5 4630 26'3 ... ... ... ... -0.141003
-0.134765 ... ... ... ... 1'4 4640 27'2 ... ... ... ... -0.135132
-0.136322 3'4 1'6 2'3 -0'7 1'4 4650 28'2 5'0 23'2 25'3 18'4 -0.136749
-0.129676 3'0 2'0 ... ... 1'3 4660 29'1 ... ... ... ... -0.130275
-0.117004 2'5 1'1 1'6 -0'5 1'1 4700 32'7 5'2 27'5 32'5 25'3 -0.118206
-0.101681 1'5 1'0 1'3 -0'4 0'7 4750 37'5 5'3 32'2 27'7 27'5 -0.103837
-0.09396 1'4 0'6 1'0 -0'2 0'6 4800 42'3 5'4 36'7 42'0 31'4 -0.085618
-0.084466 1'1 1'0 0'7 -0'2 0'5 4850 47'2 5'4 41'6 ... ... -0.076289
-0.086631 0'7 0'5 0'6 -0'1 0'5 4900 52'2 5'5 46'5 50'0 40'5 -0.078894
-0.088616 0'5 0'4 0'5 0'0 0'5 4950 57'2 5'6 51'4 53'7 48'2 -0.081381
-0.076309 0'6 0'3 0'4 0'0 0'4 5000 62'1 5'6 56'3 ... ... -0.069662
-0.062214 0'3 0'3 0'3 0'0 0'3 5050 67'0 5'6 61'2 ... ... -0.056386
-0.045967 0'4 0'3 0'3 -0'1 0'2 5100 71'7 5'5 66'2 ... ... -0.041302
-0.046609 0'2 0'2 0'2 0'0 0'2 5150 76'7 5'6 71'1 ... ... -0.042935
-0.047215 0'1 0'1 0'2 0'0 0'2 5200 81'7 5'6 76'1 ... ... -0.044559
-0.047786 ... ... 0'2 0'0 0'2 5250 86'7 5'6 81'1 ... ... -0.046177
-0.027606 ... ... 0'2 -0'1 0'1 5300 91'6 5'5 86'1 86'1 86'1 -0.028534
-0.027876 0'1 0'1 0'2 -0'1 0'1 5350 96'6 5'5 91'1 ... ... -0.030086
-0.028129 0'1 0'0 0'1 0'0 0'1 5400 101'6 5'6 96'0 92'3 92'3 -0.031638
-0.028371 ... ... 0'1 0'0 0'1 5450 106'6 5'6 101'0 ... ... -0.033189
-0.028605 0'1 0'1 0'1 0'0 0'1 5500 111'6 5'6 106'0 ... ... -0.03474
-0.028827 ... ... 0'1 0'0 0'1 5550 116'6 5'6 111'0 ... ... -0.03629
-0.02904 0'1 0'1 0'1 0'0 0'1 5600 121'6 5'6 116'0 ... ... -0.037841
-0.029245 ... ... 0'1 0'0 0'1 5650 126'6 5'6 121'0 ... ... -0.03939
-0.029443 ... ... 0'1 0'0 0'1 5700 131'6 5'6 126'0 ... ... -0.04094
-0.029632 ... ... 0'1 0'0 0'1 5750 136'6 5'6 131'0 ... ... -0.042489
-0.029816 ... ... 0'1 0'0 0'1 5800 141'6 5'6 136'0 ... ... -0.044037
-0.029994 ... ... 0'1 0'0 0'1 5850 146'6 5'6 141'0 ... ... -0.045585
-0.030168 ... ... 0'1 0'0 0'1 5900 151'6 5'6 146'0 ... ... -0.047133
-0.030332 ... ... 0'1 0'0 0'1 5950 156'6 5'6 151'0 ... ... -0.048681
-0.030492 ... ... 0'1 0'0 0'1 6000 161'6 5'6 156'0 ... ... -0.050228
-0.030648 ... ... 0'1 0'0 0'1 6050 166'6 5'6 161'0 ... ... -0.051774
-0.030801 ... ... 0'1 0'0 0'1 6100 171'6 5'6 166'0 ... ... -0.05332
-0.030951 ... ... 0'1 0'0 0'1 6150 176'6 5'6 171'0 ... ... -0.054866
-0.031094 ... ... 0'1 0'0 0'1 6200 181'6 5'6 176'0 ... ... -0.056411
-0.031368 ... ... 0'1 0'0 0'1 6300 191'6 5'6 186'0 ... ... -0.059499
-0.031631 ... ... 0'1 0'0 0'1 6400 201'6 5'6 196'0 ... ... -0.062586
-0.03188 ... ... 0'1 0'0 0'1 6500 211'6 5'6 206'0 ... ... -0.065669
-0.032119 ... ... 0'1 0'0 0'1 6600 221'6 5'6 216'0 ... ... -0.06875
-0.032348 ... ... 0'1 0'0 0'1 6700 231'6 5'6 226'0 ... ... -0.071829
-0.032567 ... ... 0'1 0'0 0'1 6800 241'6 5'6 236'0 ... ... -0.074905
-0.032774 ... ... 0'1 0'0 0'1 6900 251'6 5'6 246'0 ... ... -0.077979
-0.032975 ... ... 0'1 0'0 0'1 7000 261'6 5'6 256'0 ... ... -0.081051
-0.033171 ... ... 0'1 0'0 0'1 7100 271'6 5'6 266'0 ... ... -0.084121
-0.033359 ... ... 0'1 0'0 0'1 7200 281'6 5'6 276'0 ... ... -0.087188
-0.033538 ... ... 0'1 0'0 0'1 7300 291'6 5'6 286'0 ... ... -0.090253
-0.033712 ... ... 0'1 0'0 0'1 7400 301'6 5'6 296'0 ... ... -0.093316
-0.033881 ... ... 0'1 0'0 0'1 7500 311'6 5'6 306'0 ... ... -0.096377
-0.034045 ... ... 0'1 0'0 0'1 7600 321'6 5'6 316'0 ... ... -0.099435
-0.034202 ... ... 0'1 0'0 0'1 7700 331'6 5'6 326'0 ... ... -0.102491
-0.034355 ... ... 0'1 0'0 0'1 7800 341'6 5'6 336'0 ... ... -0.105544
-0.034505 ... ... 0'1 0'0 0'1 7900 351'6 5'6 346'0 ... ... -0.108595
-0.034651 ... ... 0'1 0'0 0'1 8000 361'6 5'6 356'0 ... ... -0.111643
-0.034793 ... ... 0'1 0'0 0'1 8100 371'6 5'6 366'0 ... ... -0.114689
-0.034929 ... ... 0'1 0'0 0'1 8200 381'6 5'6 376'0 ... ... -0.117732
-0.035061 ... ... 0'1 0'0 0'1 8300 391'6 5'6 386'0 ... ... -0.120771
-0.035191 ... ... 0'1 0'0 0'1 8400 401'6 5'6 396'0 ... ... -0.123809
-0.035317 ... ... 0'1 0'0 0'1 8500 411'6 5'6 406'0 ... ... -0.126843
-0.035442 ... ... 0'1 0'0 0'1 8600 421'6 5'6 416'0 ... ... -0.129875
-0.035564 ... ... 0'1 0'0 0'1 8700 431'6 5'6 426'0 ... ... -0.132905
-0.035908 ... ... 0'1 0'0 0'1 9000 461'6 5'6 456'0 ... ... -0.141979
-0.037348 ... ... 0'1 0'0 0'1 10500 611'6 5'6 606'0 ... ... -0.18701
-0.038187 ... ... 0'1 0'0 0'1 11600 721'6 5'6 716'0 ... ... -0.219666

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.