Markets - Grains

Underlying Price: 444'0
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
0.01985 ... ... 208'4 0'0 208'4 2300 0'1 0'0 0'1 ... ... -0.003702
0.018922 ... ... 198'4 0'0 198'4 2400 0'1 0'0 0'1 ... ... -0.003675
0.017995 ... ... 188'4 0'0 188'4 2500 0'1 0'0 0'1 ... ... -0.003647
0.017067 ... ... 178'4 0'0 178'4 2600 0'1 0'0 0'1 ... ... -0.003616
0.016139 ... ... 168'4 0'0 168'4 2700 0'1 0'0 0'1 ... ... -0.003584
0.015212 ... ... 158'4 0'0 158'4 2800 0'1 0'0 0'1 ... ... -0.00355
0.014284 ... ... 148'4 0'0 148'4 2900 0'1 0'0 0'1 ... ... -0.003513
0.013357 ... ... 138'4 0'0 138'4 3000 0'1 0'0 0'1 ... ... -0.003474
0.012429 ... ... 128'4 0'0 128'4 3100 0'1 0'0 0'1 ... ... -0.003431
0.011502 ... ... 118'4 0'0 118'4 3200 0'2 0'0 0'2 ... ... -0.005953
0.010574 ... ... 108'4 0'0 108'4 3300 0'2 0'0 0'2 ... ... -0.005858
0.009647 ... ... 98'4 0'0 98'4 3400 0'3 0'0 0'3 ... ... -0.007943
0.009183 ... ... 93'4 0'0 93'4 3450 0'3 0'0 0'3 ... ... -0.007862
0.008719 ... ... 88'4 0'0 88'4 3500 0'4 0'0 0'4 ... ... -0.009739
0.008255 ... ... 83'5 0'0 83'5 3550 0'5 0'0 0'5 ... ... -0.011431
0.007791 ... ... 78'6 0'0 78'6 3600 0'6 0'0 0'6 ... ... -0.012966
0.007328 ... ... 73'7 0'0 73'7 3650 0'7 0'0 0'7 ... ... -0.014356
0.006864 ... ... 69'1 0'0 69'1 3700 1'1 0'0 1'1 ... ... -0.017042
0.0064 ... ... 64'3 0'0 64'3 3750 1'3 0'0 1'3 ... ... -0.019401
0.005936 ... ... 59'6 0'0 59'6 3800 1'4 -0'2 1'6 1'4 1'4 -0.020257
0.005473 ... ... 55'1 0'0 55'1 3850 2'1 0'0 2'1 ... ... -0.025429
0.005009 ... ... 50'6 0'0 50'6 3900 2'5 0'0 2'5 ... ... -0.02876
0.004545 ... ... 46'3 0'0 46'3 3950 2'7 -0'4 3'3 2'7 2'7 -0.02976
0.004081 ... ... 42'3 0'0 42'3 4000 4'0 -0'2 4'2 4'0 4'0 -0.036126
0.002087 ... ... 38'4 0'0 38'4 4050 4'4 -0'7 5'3 4'4 4'4 -0.037667
-0.011635 ... ... 34'6 0'0 34'6 4100 5'4 -1'1 6'5 5'4 5'4 -0.041283
-0.022086 ... ... 31'3 0'0 31'3 4150 6'6 -1'3 8'1 7'1 6'6 -0.045055
-0.030449 ... ... 28'2 0'0 28'2 4200 8'2 -1'5 9'7 9'2 8'2 -0.048697
-0.036771 ... ... 25'2 0'0 25'2 4250 10'1 -1'7 12'0 12'0 10'1 -0.052463
-0.055071 26'2 24'2 22'5 3'5 26'2 4300 12'1 -2'1 14'2 14'4 12'1 -0.055248
-0.051745 21'6 21'6 20'2 1'4 21'6 4350 16'6 0'0 16'6 ... ... -0.065188
-0.057343 20'3 17'6 18'0 2'3 20'3 4400 17'2 -2'2 19'4 18'2 17'2 -0.060302
-0.061409 19'0 17'1 16'0 3'0 19'0 4450 19'6 -2'6 22'4 19'6 19'6 -0.060575
-0.060623 16'4 15'1 14'2 2'2 16'4 4500 25'5 0'0 25'5 ... ... -0.070286
-0.061802 15'0 12'7 12'5 2'3 15'0 4550 28'7 0'0 28'7 ... ... -0.070708
-0.061466 13'4 11'4 11'2 2'1 13'3 4600 29'0 -3'4 32'4 29'7 29'0 -0.059482
-0.059582 11'5 10'6 9'7 1'6 11'5 4650 36'1 0'0 36'1 ... ... -0.071267
-0.057518 10'1 9'4 8'6 1'3 10'1 4700 40'0 0'0 40'0 ... ... -0.071246
-0.057046 9'2 9'0 7'6 1'4 9'2 4750 43'7 0'0 43'7 ... ... -0.070549
-0.055326 8'3 7'3 6'7 1'3 8'2 4800 48'0 0'0 48'0 ... ... -0.070223
-0.053471 7'3 7'1 6'1 1'2 7'3 4850 52'1 0'0 52'1 ... ... -0.069382
-0.050289 6'3 6'3 5'4 0'7 6'3 4900 56'4 0'0 56'4 ... ... -0.06917
-0.046303 5'3 5'3 4'7 0'4 5'3 4950 60'7 0'0 60'7 ... ... -0.068596
-0.04694 5'2 4'4 4'3 0'7 5'2 5000 65'3 0'0 65'3 ... ... -0.068292
-0.040005 ... ... 4'0 0'0 4'0 5050 69'7 0'0 69'7 ... ... -0.067718
-0.038273 ... ... 3'5 0'0 3'5 5100 74'4 0'0 74'4 ... ... -0.067547
-0.037214 ... ... 3'3 0'0 3'3 5150 79'1 0'0 79'1 ... ... -0.067185
-0.038953 3'4 3'4 3'0 0'4 3'4 5200 83'6 0'0 83'6 ... ... -0.066642
-0.033461 ... ... 2'6 0'0 2'6 5250 88'4 0'0 88'4 ... ... -0.066655
-0.036213 3'0 3'0 2'5 0'3 3'0 5300 93'2 0'0 93'2 ... ... -0.066551
-0.031122 ... ... 2'3 0'0 2'3 5350 98'1 0'0 98'1 ... ... -0.0671
-0.030368 ... ... 2'2 0'0 2'2 5400 102'7 0'0 102'7 ... ... -0.066803
-0.029532 ... ... 2'1 0'0 2'1 5450 107'6 0'0 107'6 ... ... -0.067206
-0.028616 ... ... 2'0 0'0 2'0 5500 112'5 0'0 112'5 ... ... -0.067552
-0.027619 ... ... 1'7 0'0 1'7 5550 117'4 0'0 117'4 ... ... -0.067844
-0.026544 ... ... 1'6 0'0 1'6 5600 122'3 0'0 122'3 ... ... -0.068085
-0.02683 ... ... 1'6 0'0 1'6 5650 127'2 0'0 127'2 ... ... -0.068279
-0.025648 ... ... 1'5 0'0 1'5 5700 132'2 0'0 132'2 ... ... -0.069296
-0.024388 ... ... 1'4 0'0 1'4 5750 137'1 0'0 137'1 ... ... -0.069418
-0.026138 1'5 1'5 1'4 0'1 1'5 5800 142'0 0'0 142'0 ... ... -0.069499
-0.023443 ... ... 1'3 0'0 1'3 5900 151'7 0'0 151'7 ... ... -0.070467
-0.022145 ... ... 1'2 0'0 1'2 6000 161'6 0'0 161'6 ... ... -0.071343
-0.02072 ... ... 1'1 0'0 1'1 6100 171'6 0'0 171'6 ... ... -0.073087
-0.019168 ... ... 1'0 0'0 1'0 6200 181'5 0'0 181'5 ... ... -0.073827
-0.019402 1'0 1'0 1'0 0'0 1'0 6300 191'5 0'0 191'5 ... ... -0.07548
-0.017682 ... ... 0'7 0'0 0'7 6400 201'4 0'0 201'4 ... ... -0.076109
-0.01583 ... ... 0'6 0'0 0'6 6500 211'4 0'0 211'4 ... ... -0.077688
-0.015985 ... ... 0'6 0'0 0'6 6600 221'4 0'0 221'4 ... ... -0.07924
-0.01396 ... ... 0'5 0'0 0'5 6700 231'4 0'0 231'4 ... ... -0.080769
-0.01408 ... ... 0'5 0'0 0'5 6800 241'4 0'0 241'4 ... ... -0.082275
-0.011869 ... ... 0'4 0'0 0'4 6900 251'4 0'0 251'4 ... ... -0.083761
-0.011959 ... ... 0'4 0'0 0'4 7000 261'4 0'0 261'4 ... ... -0.085227
-0.012046 ... ... 0'4 0'0 0'4 7100 271'4 0'0 271'4 ... ... -0.086677
-0.012129 ... ... 0'4 0'0 0'4 7200 281'4 0'0 281'4 ... ... -0.088109
-0.012209 ... ... 0'4 0'0 0'4 7300 291'4 0'0 291'4 ... ... -0.089527
-0.009724 ... ... 0'3 0'0 0'3 7400 301'4 0'0 301'4 ... ... -0.09093
-0.007009 ... ... 0'2 0'0 0'2 7500 311'4 0'0 311'4 ... ... -0.092321
-0.007047 ... ... 0'2 0'0 0'2 7600 321'4 0'0 321'4 ... ... -0.093698
-0.007083 ... ... 0'2 0'0 0'2 7700 331'4 0'0 331'4 ... ... -0.095064
-0.007118 ... ... 0'2 0'0 0'2 7800 341'4 0'0 341'4 ... ... -0.096418
-0.007153 ... ... 0'2 0'0 0'2 7900 351'4 0'0 351'4 ... ... -0.097761

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.