Markets - Grains

Underlying Price: 659'0
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.002034 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... -0.016904
0.001991 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... -0.016875
0.001949 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... -0.016842
0.001906 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... -0.016805
0.001864 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... -0.016766
0.001821 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... -0.016725
0.001779 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... -0.01668
0.001737 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... -0.016633
0.001694 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... -0.016583
0.001652 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... -0.016531
0.001609 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... -0.016476
0.001567 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... -0.016418
0.001524 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... -0.016358
0.001482 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... -0.016296
0.001439 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... -0.01623
0.001397 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... -0.016162
0.001354 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... -0.016091
0.001312 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 -0.016018
0.00127 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... -0.01594
0.001227 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... -0.01586
0.001185 283'6 277'0 272'5 4'3 277'0 3800 0'1 0'0 0'1 ... ... -0.015777
0.001142 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... -0.01569
0.001121 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... -0.015645
-0.060477 264'1 259'5 252'5 7'0 259'5 4000 0'1 -0'1 0'2 0'0 0'0 -0.015599
-0.060212 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... -0.015552
-0.243634 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... -0.015505
0.001036 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 -0.015456
0.001015 235'4 235'4 232'6 2'6 235'4 4200 0'2 -0'1 0'3 ... ... -0.027387
0.000994 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... -0.027289
0.000972 220'2 216'7 214'1 8'5 222'6 4300 0'2 -0'1 0'3 ... ... -0.027188
0.000951 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... -0.027084
0.00093 216'4 216'3 212'6 3'5 216'3 4400 0'2 -0'2 0'4 ... ... -0.026978
0.000909 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... -0.037394
-0.264173 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'2 0'5 0'4 0'4 -0.037231
0.000866 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... -0.037064
0.000845 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... -0.0465
-0.173702 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... -0.04627
0.000802 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 -0.046034
0.000781 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... -0.054687
0.00076 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 -0.045545
0.000739 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... -0.062419
-0.178799 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 -0.053744
0.000696 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 -0.053411
-0.186574 162'2 162'2 153'4 8'6 162'2 5000 0'7 -0'1 1'0 1'0 0'5 -0.069064
-0.097791 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... -0.083285
-0.284595 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 -0.082661
0.000611 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 0
0.00059 137'4 137'4 134'1 3'3 137'4 5200 1'1 -0'4 1'5 1'4 1'1 0
0.000569 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 0
-0.099924 139'3 130'4 124'4 6'0 130'4 5300 1'3 -0'5 2'0 1'3 1'3 0
-0.397689 134'4 134'4 119'5 14'7 134'4 5350 1'6 -0'3 2'1 1'6 1'4 0
-0.034212 119'3 116'4 115'0 4'3 119'3 5400 1'6 -0'6 2'4 2'0 1'5 0
0.000484 ... ... 103'6 6'4 110'2 5450 2'0 -0'6 2'6 2'0 1'6 0
-0.112909 114'5 110'7 105'5 5'2 110'7 5500 2'3 -0'6 3'1 3'0 2'0 0
0.000442 ... ... 95'0 6'0 101'0 5550 2'6 -0'6 3'4 2'7 2'2 0
-0.252402 105'0 105'0 96'4 8'4 105'0 5600 3'0 -1'0 4'0 3'2 2'3 0
0.000399 95'0 86'7 82'0 10'0 92'0 5650 3'6 -0'6 4'4 4'0 2'6 0
-0.247907 95'1 95'1 87'5 7'4 95'1 5700 3'7 -1'2 5'1 4'4 3'2 0
0.000357 86'3 86'3 81'5 1'6 83'3 5750 4'4 -1'3 5'7 5'1 3'5 0
-0.165904 91'4 80'4 79'1 3'4 82'5 5800 5'0 -1'5 6'5 5'0 4'1 0
-0.064173 71'1 69'1 67'2 7'6 75'0 5850 6'2 -1'2 7'4 6'2 4'4 0
-0.104536 69'2 64'7 67'5 3'3 71'0 5900 6'4 -2'0 8'4 7'4 5'1 0
-0.140453 66'6 63'7 60'7 6'2 67'1 5950 7'4 -2'1 9'5 8'2 5'7 0
-0.205866 70'6 64'5 63'3 1'2 64'5 6000 8'4 -2'3 10'7 9'3 6'4 0
-0.215144 66'7 60'2 59'6 0'4 60'2 6050 10'4 -1'6 12'2 10'5 7'6 0
-0.33211 61'3 61'3 56'3 5'0 61'3 6100 11'4 -2'3 13'7 11'6 9'0 0
-0.298531 56'5 55'1 53'0 2'1 55'1 6150 13'0 -2'4 15'4 13'1 10'6 0
-0.302907 53'2 49'5 49'6 1'2 51'0 6200 14'3 -2'7 17'2 14'3 11'0 0
-0.292591 53'1 46'1 46'5 -0'4 46'1 6250 14'0 -5'1 19'1 14'3 12'4 0
-0.347651 51'0 44'0 43'6 1'6 45'4 6300 15'7 -5'3 21'2 19'1 14'3 0
-0.388755 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 0
-0.399814 41'6 41'6 38'3 3'3 41'6 6400 22'3 -3'4 25'7 23'1 18'0 0
-0.376951 38'7 36'6 35'6 1'0 36'6 6450 25'0 -3'2 28'2 25'0 20'5 0
-0.396809 39'6 35'1 33'3 1'6 35'1 6500 26'7 -4'0 30'7 28'0 22'6 0
-0.381552 35'6 31'1 31'1 0'0 31'1 6550 29'4 -4'1 33'5 30'5 23'6 0
-0.395752 35'0 28'0 29'0 0'5 29'5 6600 34'2 -2'2 36'4 34'2 27'0 0
-0.432876 32'3 29'5 27'0 3'1 30'1 6650 37'2 -2'2 39'4 37'2 29'5 0
-0.404117 29'2 25'5 25'1 0'6 25'7 6700 33'7 -8'6 42'5 37'3 33'3 0
-0.38125 28'2 22'3 23'3 -1'0 22'3 6750 36'2 -9'5 45'7 38'1 36'2 0
-0.397989 26'7 20'4 21'6 0'2 22'0 6800 38'0 -11'2 49'2 42'4 38'0 0
-0.383784 24'1 19'5 20'1 -0'4 19'5 6850 42'5 -10'0 52'5 43'0 42'5 0
-0.379074 23'1 18'1 18'6 -0'5 18'1 6900 48'2 -8'0 56'2 48'6 48'1 0
-0.418338 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 0
-0.373654 20'2 14'7 16'0 -0'1 15'7 7000 60'0 -3'4 63'4 60'4 55'0 0
-0.403595 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 0
-0.350249 16'6 13'1 13'6 -0'5 13'1 7100 71'2 -15'0 86'2 77'2 74'5 0
-0.376945 14'5 14'0 12'5 1'3 14'0 7150 75'1 -10'5 85'6 79'2 77'4 0
-0.320947 14'5 10'5 11'6 -1'1 10'5 7200 74'3 -4'7 79'2 74'3 70'1 0
-0.31313 12'4 9'5 10'6 -0'7 9'7 7250 72'3 -10'7 83'2 74'1 72'3 0
-0.306549 12'7 9'2 9'7 -0'5 9'2 7300 82'3 -5'0 87'3 82'3 77'4 0
-0.307441 10'6 8'2 9'1 -0'1 9'0 7350 77'5 -14'0 91'5 83'0 77'5 0
-0.286334 10'7 7'7 8'3 -0'4 7'7 7400 81'6 -14'1 95'7 81'6 81'6 0
-0.285359 9'3 7'5 7'6 -0'1 7'5 7450 100'2 -10'3 110'5 105'4 105'1 0
-0.267018 9'4 6'2 7'2 -0'4 6'6 7500 100'1 -4'5 104'6 100'1 100'1 0
-0.260893 8'0 6'3 6'6 -0'3 6'3 7550 109'2 -10'2 119'4 ... ... 0
-0.235218 7'4 5'3 6'2 -0'7 5'3 7600 107'0 -6'6 113'6 107'0 98'4 0
-0.234706 6'4 5'2 5'6 -0'4 5'2 7650 113'5 -4'5 118'2 113'5 113'5 0
-0.221697 6'6 4'4 5'3 -0'5 4'6 7700 122'7 -10'0 132'7 ... ... 0
-0.216096 5'7 4'3 5'0 -0'4 4'4 7750 118'6 -8'6 127'4 118'6 118'6 0
-0.201084 6'1 3'6 4'5 -0'5 4'0 7800 123'3 -8'6 132'1 123'3 123'3 0
-0.194168 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 0
-0.186732 4'7 3'4 3'7 -0'3 3'4 7900 141'3 -9'7 151'2 143'6 143'6 0
-0.17877 4'4 3'2 3'5 -0'3 3'2 7950 146'1 -9'6 155'7 ... ... 0
-0.170269 4'6 2'7 3'3 -0'3 3'0 8000 150'7 -9'6 160'5 ... ... 0
-0.182209 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 0
-0.151571 3'4 2'4 3'0 -0'4 2'4 8100 160'4 -9'5 170'1 ... ... 0
-0.185447 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 0
-0.136487 3'0 2'1 2'5 -0'4 2'1 8200 170'1 -9'5 179'6 ... ... 0
-0.166657 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 0
-0.144604 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 0
-0.133298 2'6 2'0 2'1 -0'1 2'0 8350 184'5 -11'1 195'6 186'2 186'2 0
-0.127817 2'5 1'7 2'0 -0'1 1'7 8400 189'4 -9'4 199'0 ... ... 0
-0.128654 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 0
-0.116108 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 0
-0.109862 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 0
-0.124338 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 0
-0.111121 1'6 1'4 1'4 0'0 1'4 8650 214'0 -9'2 223'2 215'3 215'3 0
-0.118815 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 0
-0.105029 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 0
-0.098046 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 0
-0.098529 1'5 1'5 1'5 -0'3 1'2 8850 229'0 -4'6 233'6 229'0 229'0 0
-0.091192 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 0
-0.091612 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 0
-0.092025 1'3 1'0 1'4 -0'3 1'1 9000 248'5 -9'1 257'6 ... ... 0
-0.075839 1'0 0'7 1'0 -0'1 0'7 9050 253'4 -9'1 262'5 ... ... 0
-0.08462 0'7 0'7 1'3 -0'3 1'0 9100 258'4 -9'1 267'5 ... ... 0
-0.076764 1'1 1'0 1'2 -0'3 0'7 9200 268'3 -9'1 277'4 ... ... 0
-0.077351 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 0
-0.068914 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 0
-0.059947 0'6 0'6 0'7 -0'2 0'5 9500 298'1 -9'0 307'1 ... ... 0
-0.060336 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 0
-0.06071 ... ... 0'6 -0'1 0'5 9700 318'0 -9'0 327'0 320'2 320'2 0
-0.050974 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 0
-0.051262 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 0
-0.040734 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... -0.394673
-0.04094 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... -0.39766
-0.041139 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... -0.40057
-0.041333 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... -0.403409
-0.041522 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... -0.400766
-0.029806 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... -0.403432
-0.029927 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... -0.406036
-0.030046 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... -0.408583
-0.030162 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... -0.411075
-0.030275 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... -0.413513

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.