Markets - Grains

Underlying Price: 469'4
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.01558 ... ... 238'6 0'6 239'4 2300 0'1 0'0 0'1 ... ... -0.001303
-0.015049 ... ... 228'6 0'6 229'4 2400 0'1 0'0 0'1 ... ... -0.001295
-0.014496 ... ... 218'6 0'6 219'4 2500 0'1 0'0 0'1 ... ... -0.001286
-0.013924 ... ... 208'6 0'6 209'4 2600 0'2 0'0 0'2 ... ... -0.002261
-0.013335 ... ... 198'6 0'6 199'4 2700 0'2 0'0 0'2 ... ... -0.002242
-0.012731 ... ... 188'6 0'6 189'4 2800 0'2 -0'1 0'3 ... ... -0.002222
-0.012114 ... ... 178'6 0'6 179'4 2900 0'3 0'0 0'3 ... ... -0.003053
-0.011486 ... ... 168'6 0'6 169'4 3000 0'4 0'0 0'4 ... ... -0.003797
-0.010847 ... ... 158'6 0'6 159'4 3100 0'5 0'0 0'5 ... ... -0.004471
-0.0102 ... ... 148'6 0'6 149'4 3200 0'6 -0'1 0'7 ... ... -0.005084
-0.009545 ... ... 138'6 0'6 139'4 3300 1'0 -0'1 1'1 ... ... -0.006249
-0.008884 ... ... 128'6 0'6 129'4 3400 1'3 -0'1 1'4 ... ... -0.007815
-0.008904 ... ... 119'0 0'6 119'6 3500 2'0 -0'1 2'1 ... ... -0.010114
-0.00957 ... ... 109'5 0'5 110'2 3600 2'6 -0'1 2'7 ... ... -0.012449
-0.010202 ... ... 105'0 0'5 105'5 3650 3'1 -0'2 3'3 ... ... -0.013464
-0.01111 ... ... 100'4 0'5 101'1 3700 3'6 -0'1 3'7 ... ... -0.015102
-0.012259 ... ... 96'1 0'5 96'6 3750 4'3 -0'1 4'4 ... ... -0.016566
-0.013611 ... ... 91'7 0'5 92'4 3800 5'1 -0'1 5'2 ... ... -0.018181
-0.015124 ... ... 87'6 0'5 88'3 3850 6'0 0'0 6'0 ... ... -0.019895
-0.016759 ... ... 83'6 0'5 84'3 3900 6'7 -0'1 7'0 ... ... -0.021404
-0.018477 ... ... 79'7 0'5 80'4 3950 8'0 0'0 8'0 ... ... -0.023215
-0.020244 ... ... 76'1 0'5 76'6 4000 9'1 -0'1 9'2 ... ... -0.024788
-0.022235 ... ... 72'5 0'5 73'2 4050 10'4 0'0 10'4 ... ... -0.026564
-0.023998 ... ... 69'1 0'5 69'6 4100 11'7 -0'1 12'0 ... ... -0.028084
-0.025731 ... ... 65'6 0'5 66'3 4150 13'3 -0'2 13'5 ... ... -0.029551
-0.027413 ... ... 62'5 0'4 63'1 4200 15'1 -0'1 15'2 ... ... -0.031123
-0.02919 ... ... 59'5 0'4 60'1 4250 16'7 -0'2 17'1 ... ... -0.032427
-0.030716 ... ... 56'5 0'4 57'1 4300 18'6 -0'2 19'0 ... ... -0.033637
-0.032153 ... ... 53'7 0'3 54'2 4350 20'7 -0'2 21'1 ... ... -0.034894
-0.033635 ... ... 51'2 0'3 51'5 4400 23'0 -0'3 23'3 ... ... -0.035888
-0.034866 ... ... 48'5 0'3 49'0 4450 25'2 -0'3 25'5 ... ... -0.036773
-0.035993 ... ... 46'2 0'2 46'4 4500 27'5 -0'3 28'0 ... ... -0.037546
-0.037015 ... ... 43'7 0'2 44'1 4550 30'1 -0'3 30'4 ... ... -0.038209
-0.037933 ... ... 41'5 0'2 41'7 4600 32'5 -0'4 33'1 ... ... -0.038635
-0.03875 ... ... 39'4 0'2 39'6 4650 35'3 -0'4 35'7 ... ... -0.03909
-0.039344 ... ... 37'4 0'1 37'5 4700 38'1 -0'4 38'5 ... ... -0.03932
-0.039848 ... ... 35'4 0'1 35'5 4750 41'0 -0'4 41'4 ... ... -0.039462
-0.04027 ... ... 33'5 0'1 33'6 4800 44'0 -0'4 44'4 ... ... -0.039522
-0.040619 ... ... 31'7 0'1 32'0 4850 47'0 -0'5 47'5 ... ... -0.039379
-0.040904 ... ... 30'1 0'2 30'3 4900 50'2 -0'4 50'6 ... ... -0.039306
-0.041001 ... ... 28'4 0'2 28'6 4950 53'4 -0'4 54'0 ... ... -0.039048
-0.040912 ... ... 27'0 0'1 27'1 5000 56'6 -0'4 57'2 ... ... -0.03861
-0.040929 ... ... 25'4 0'2 25'6 5050 60'1 -0'4 60'5 ... ... -0.038138
-0.040781 ... ... 24'1 0'2 24'3 5100 63'5 -0'4 64'1 ... ... -0.037647
-0.040469 ... ... 22'6 0'2 23'0 5150 67'1 -0'5 67'6 ... ... -0.036999
-0.040154 ... ... 21'4 0'2 21'6 5200 70'6 -0'5 71'3 ... ... -0.036355
-0.039852 ... ... 20'3 0'2 20'5 5250 74'4 -0'4 75'0 ... ... -0.035731
-0.039411 ... ... 19'2 0'2 19'4 5300 78'2 -0'4 78'6 ... ... -0.034977
-0.039009 ... ... 18'2 0'2 18'4 5350 82'1 -0'4 82'5 ... ... -0.03427
-0.038483 ... ... 17'2 0'2 17'4 5400 86'0 -0'4 86'4 ... ... -0.033447
-0.038022 ... ... 16'3 0'2 16'5 5450 90'0 -0'4 90'4 ... ... -0.032698
-0.037451 ... ... 15'4 0'2 15'6 5500 94'0 -0'4 94'4 ... ... -0.031849
-0.036771 ... ... 14'6 0'1 14'7 5550 98'1 -0'4 98'5 ... ... -0.031102
-0.036193 ... ... 14'0 0'1 14'1 5600 102'2 -0'4 102'6 ... ... -0.030271
-0.03498 ... ... 12'5 0'1 12'6 5700 110'5 -0'5 111'2 ... ... -0.028581
-0.03391 ... ... 11'3 0'2 11'5 5800 119'2 -0'5 119'7 ... ... -0.027062
-0.032557 ... ... 10'3 0'1 10'4 5900 128'0 -0'5 128'5 ... ... -0.025556
-0.031476 ... ... 9'4 0'1 9'5 6000 137'0 -0'4 137'4 ... ... -0.024368
-0.030181 ... ... 8'5 0'1 8'6 6100 146'0 -0'5 146'5 ... ... -0.023038
-0.028981 ... ... 7'7 0'1 8'0 6200 155'1 -0'5 155'6 ... ... -0.021853
-0.027929 ... ... 7'2 0'1 7'3 6300 164'3 -0'5 165'0 ... ... -0.020854
-0.026729 ... ... 6'5 0'1 6'6 6400 173'6 -0'4 174'2 ... ... -0.020076
-0.025744 ... ... 6'1 0'1 6'2 6500 183'1 -0'5 183'6 ... ... -0.01924
-0.024644 ... ... 5'5 0'1 5'6 6600 192'5 -0'5 193'2 ... ... -0.018666
-0.023429 ... ... 5'1 0'1 5'2 6700 202'1 -0'5 202'6 ... ... -0.018058
-0.022513 ... ... 4'6 0'1 4'7 6800 211'6 -0'5 212'3 ... ... -0.017746
-0.021515 ... ... 4'3 0'1 4'4 6900 221'3 -0'6 222'1 ... ... -0.017415
-0.020433 ... ... 4'1 0'0 4'1 7000 231'1 -0'5 231'6 ... ... -0.017404

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.