Markets - Grains

Underlying Price: 497'0
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
-0.018008 ... ... 245'4 12'0 257'4 2400 0'1 0'0 0'1 ... ... -0.001294
-0.017514 ... ... 235'4 12'0 247'4 2500 0'1 0'0 0'1 ... ... -0.001287
-0.016993 ... ... 225'4 12'0 237'4 2600 0'1 0'0 0'1 ... ... -0.001279
-0.016449 ... ... 215'4 12'0 227'4 2700 0'1 0'0 0'1 ... ... -0.00127
-0.015883 ... ... 205'4 12'0 217'4 2800 0'1 -0'1 0'2 ... ... -0.001261
-0.015298 ... ... 195'4 12'0 207'4 2900 0'1 -0'1 0'2 ... ... -0.001252
-0.014697 ... ... 185'4 12'0 197'4 3000 0'2 -0'1 0'3 ... ... -0.002197
-0.014081 ... ... 175'4 12'0 187'4 3100 0'3 -0'2 0'5 ... ... -0.00302
-0.013452 ... ... 165'4 12'0 177'4 3200 0'4 -0'3 0'7 ... ... -0.003759
-0.012811 ... ... 155'4 12'0 167'4 3300 0'5 -0'4 1'1 ... ... -0.00443
-0.012161 ... ... 145'4 12'0 157'4 3400 1'0 -0'5 1'5 ... ... -0.006295
-0.011501 ... ... 135'5 11'7 147'4 3500 1'3 -0'6 2'1 ... ... -0.0079
-0.010833 ... ... 126'0 11'4 137'4 3600 1'6 -1'1 2'7 ... ... -0.009301
-0.010776 ... ... 116'5 11'1 127'6 3700 2'3 -1'3 3'6 ... ... -0.011418
-0.0116 ... ... 107'7 10'4 118'3 3800 3'3 -1'6 5'1 ... ... -0.014378
-0.013196 ... ... 99'4 9'7 109'3 3900 4'5 -2'1 6'6 ... ... -0.017488
-0.015663 ... ... 91'5 9'2 100'7 4000 6'1 -2'4 8'5 ... ... -0.020601
-0.018746 ... ... 84'1 8'6 92'7 4100 8'0 -3'0 11'0 ... ... -0.023853
-0.02219 ... ... 77'1 8'2 85'3 4200 10'3 -3'3 13'6 ... ... -0.027277
-0.025584 ... ... 70'4 7'6 78'2 4300 13'0 -3'7 16'7 ... ... -0.030271
-0.028975 ... ... 64'3 7'2 71'5 4400 16'0 -4'4 20'4 ... ... -0.032981
-0.032068 ... ... 58'6 6'5 65'3 4500 19'4 -5'0 24'4 24'2 24'2 -0.035489
-0.034802 ... ... 53'4 6'0 59'4 4600 23'3 -5'4 28'7 29'0 29'0 -0.037562
-0.03727 ... ... 48'5 5'4 54'1 4700 27'5 -6'1 33'6 ... ... -0.039177
-0.039302 ... ... 44'1 5'0 49'1 4800 32'2 -6'5 38'7 ... ... -0.040329
-0.040899 ... ... 40'1 4'3 44'4 4900 37'2 -7'1 44'3 ... ... -0.041027
-0.042079 ... ... 36'2 4'0 40'2 5000 42'5 -7'5 50'2 ... ... -0.041292
-0.042872 ... ... 32'7 3'4 36'3 5100 48'4 -8'0 56'4 ... ... -0.041289
-0.043321 ... ... 29'6 3'1 32'7 5200 54'5 -8'3 63'0 ... ... -0.040818
-0.043486 ... ... 26'7 2'7 29'6 5300 61'1 -8'5 69'6 ... ... -0.040064
-0.043293 ... ... 24'2 2'5 26'7 5400 67'7 -8'7 76'6 ... ... -0.038962
-0.042801 ... ... 21'7 2'3 24'2 5500 75'0 -9'1 84'1 ... ... -0.037722
-0.042234 20'0 20'0 19'7 2'1 22'0 5600 82'2 -9'4 91'6 ... ... -0.036115
-0.041343 ... ... 18'0 1'7 19'7 5700 89'7 -9'6 99'5 ... ... -0.034526
-0.040167 ... ... 16'2 1'5 17'7 5800 97'5 -10'0 107'5 ... ... -0.032694
-0.03894 ... ... 14'6 1'3 16'1 5900 105'5 -10'2 115'7 ... ... -0.030857
-0.037744 13'0 13'0 13'4 1'1 14'5 6000 113'7 -10'4 124'3 ... ... -0.029094
-0.036432 ... ... 12'2 1'0 13'2 6100 122'2 -10'6 133'0 ... ... -0.027265
-0.035048 ... ... 11'2 0'6 12'0 6200 130'6 -11'0 141'6 ... ... -0.025415
-0.033635 ... ... 10'2 0'5 10'7 6300 139'4 -11'1 150'5 ... ... -0.023833
-0.032238 ... ... 9'3 0'4 9'7 6400 148'3 -11'2 159'5 ... ... -0.02234
-0.031196 ... ... 8'5 0'4 9'1 6500 157'3 -11'3 168'6 ... ... -0.020975
-0.029986 ... ... 7'7 0'4 8'3 6600 166'4 -11'4 178'0 ... ... -0.019777
-0.028609 ... ... 7'2 0'3 7'5 6700 175'6 -11'4 187'2 ... ... -0.018781
-0.027404 ... ... 6'6 0'2 7'0 6800 185'1 -11'5 196'6 ... ... -0.018015
-0.026418 ... ... 6'1 0'3 6'4 6900 194'5 -11'4 206'1 ... ... -0.017507
-0.025326 ... ... 5'6 0'2 6'0 7000 204'1 -11'5 215'6 ... ... -0.01697
-0.024127 ... ... 5'2 0'2 5'4 7100 213'5 -11'6 225'3 ... ... -0.016406
-0.023226 ... ... 4'7 0'2 5'1 7200 223'3 -11'6 235'1 ... ... -0.01645
-0.022249 ... ... 4'4 0'2 4'6 7300 233'0 -11'7 244'7 ... ... -0.016169
-0.021194 ... ... 4'2 0'1 4'3 7400 242'7 -11'6 254'5 ... ... -0.016517
-0.020516 ... ... 4'0 0'1 4'1 7500 252'5 -12'0 264'5 ... ... -0.016541
-0.019791 ... ... 3'5 0'2 3'7 7600 262'4 -12'0 274'4 ... ... -0.016882
-0.019019 ... ... 3'4 0'1 3'5 7700 272'4 -12'0 284'4 ... ... -0.017542
-0.018199 ... ... 3'2 0'1 3'3 7800 282'4 -12'0 294'4 ... ... -0.0182
-0.01733 ... ... 3'0 0'1 3'1 7900 292'4 -12'0 304'4 ... ... -0.018854
-0.016944 ... ... 2'7 0'1 3'0 8000 302'4 -12'0 314'4 ... ... -0.019506
-0.015992 ... ... 2'6 0'0 2'6 8100 312'4 -12'0 324'4 ... ... -0.020154
-0.015553 ... ... 2'4 0'1 2'5 8200 322'4 -12'0 334'4 ... ... -0.0208
-0.015093 ... ... 2'3 0'1 2'4 8300 332'4 -12'0 344'4 ... ... -0.021442
-0.014612 ... ... 2'2 0'1 2'3 8400 342'4 -12'0 354'4 ... ... -0.022081
-0.014112 ... ... 2'1 0'1 2'2 8500 352'4 -12'0 364'4 ... ... -0.022717
-0.01359 ... ... 2'0 0'1 2'1 8600 362'4 -12'0 374'4 ... ... -0.02335
-0.013047 ... ... 1'7 0'1 2'0 8700 372'4 -12'0 384'4 ... ... -0.02398
-0.010604 ... ... 1'4 0'0 1'4 9000 402'4 -12'0 414'4 ... ... -0.02585

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.