Markets - Grains

Underlying Price: 537'4
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.105528 ... ... 346'7 12'6 359'5 1800 0'1 0'0 0'1 ... ... -0.01046
-0.105058 ... ... 336'7 12'6 349'5 1900 0'1 0'0 0'1 ... ... -0.010427
-0.104542 ... ... 326'7 12'6 339'5 2000 0'1 0'0 0'1 ... ... -0.010391
-0.103982 ... ... 316'7 12'6 329'5 2100 0'1 0'0 0'1 ... ... -0.010353
-0.10338 ... ... 306'7 12'6 319'5 2200 0'1 0'0 0'1 ... ... -0.010313
-0.102737 ... ... 296'7 12'6 309'5 2300 0'1 0'0 0'1 ... ... -0.01027
-0.102054 ... ... 286'7 12'6 299'5 2400 0'1 0'0 0'1 ... ... -0.010224
-0.101332 ... ... 276'7 12'6 289'5 2500 0'1 0'0 0'1 ... ... -0.010176
-0.10057 ... ... 266'7 12'6 279'5 2600 0'1 0'0 0'1 ... ... -0.010125
-0.099769 ... ... 256'7 12'6 269'5 2700 0'1 0'0 0'1 ... ... -0.010072
-0.098928 ... ... 246'7 12'6 259'5 2800 0'1 0'0 0'1 ... ... -0.010016
-0.098046 ... ... 236'7 12'6 249'5 2900 0'1 0'0 0'1 ... ... -0.009957
-0.097121 ... ... 226'7 12'6 239'5 3000 0'1 0'0 0'1 ... ... -0.009895
-0.096151 ... ... 216'7 12'6 229'5 3100 0'0 -0'1 0'1 0'0 0'0 0
-0.095134 ... ... 206'7 12'6 219'5 3200 0'1 0'0 0'1 ... ... -0.009762
-0.094068 ... ... 196'7 12'6 209'5 3300 0'1 0'0 0'1 ... ... -0.00969
-0.092949 ... ... 186'7 12'6 199'5 3400 0'1 0'0 0'1 ... ... -0.009615
-0.091774 ... ... 176'7 12'6 189'5 3500 0'1 0'0 0'1 ... ... -0.009535
-0.090536 ... ... 166'7 12'6 179'5 3600 0'1 0'0 0'1 ... ... -0.00945
-0.089232 ... ... 156'7 12'6 169'5 3700 0'1 0'0 0'1 0'1 0'1 -0.00936
-0.087854 155'0 155'0 146'7 12'6 159'5 3800 0'1 0'0 0'1 ... ... -0.009265
-0.090875 ... ... 142'0 12'6 154'6 3850 0'2 0'0 0'2 ... ... -0.01627
0.000747 149'0 147'0 149'6 -2'6 147'0 3900 0'2 0'0 0'2 0'2 0'2 -0.01617
-0.089299 ... ... 132'1 12'5 144'6 3950 0'2 -0'1 0'3 ... ... -0.016066
0.000697 139'4 137'2 139'7 -2'5 137'2 4000 0'2 -0'1 0'3 0'2 0'2 -0.015959
-0.091151 ... ... 122'1 12'6 134'7 4050 0'3 0'0 0'3 ... ... -0.021949
-0.090229 ... ... 117'1 12'6 129'7 4100 0'3 0'0 0'3 0'3 0'3 -0.02178
-0.089275 ... ... 112'2 12'5 124'7 4150 0'3 -0'1 0'4 ... ... -0.021606
-0.063041 119'0 117'7 120'0 -1'0 119'0 4200 0'4 -0'1 0'5 0'5 0'4 -0.026892
-0.09382 ... ... 102'3 12'6 115'1 4250 0'5 0'0 0'5 ... ... -0.031719
-0.092661 ... ... 97'4 12'5 110'1 4300 0'5 0'0 0'5 0'5 0'5 -0.031403
-0.094569 ... ... 92'5 12'5 105'2 4350 0'6 -0'1 0'7 1'0 1'0 -0.035768
-0.099257 100'4 98'3 100'3 0'1 100'4 4400 0'7 -0'2 1'1 ... ... -0.039783
-0.097792 ... ... 83'0 12'4 95'4 4450 1'0 -0'2 1'2 ... ... -0.043477
-0.071959 89'4 88'4 90'6 -1'2 89'4 4500 1'2 -0'3 1'5 1'3 1'2 -0.050708
-0.102879 ... ... 73'5 12'2 85'7 4550 1'3 -0'4 1'7 ... ... -0.053622
-0.106224 80'2 76'2 69'0 12'1 81'1 4600 1'6 0'1 1'5 1'6 1'5 -0.062981
-0.109118 ... ... 64'3 12'0 76'3 4650 1'7 -0'6 2'5 2'0 2'0 -0.065037
-0.083974 70'2 70'2 71'6 -1'4 70'2 4700 2'3 0'1 2'2 2'3 2'2 -0.075572
-0.120121 ... ... 55'5 11'5 67'2 4750 2'7 0'1 2'6 2'7 2'7 -0.08464
-0.125381 63'0 62'3 51'4 11'2 62'6 4800 3'2 0'0 3'2 3'4 3'0 -0.08999
-0.13158 ... ... 47'4 10'7 58'3 4850 3'7 -1'7 5'6 4'0 3'6 -0.098913
-0.102186 51'6 51'6 54'1 -2'3 51'6 4900 4'6 0'1 4'5 5'0 4'4 -0.110287
-0.145255 47'7 38'4 40'0 10'0 50'0 4950 5'7 0'3 5'4 6'0 5'7 -0.123081
-0.126643 47'0 44'0 46'1 -2'1 44'0 5000 7'0 0'3 6'5 7'1 6'2 -0.133231
-0.16111 41'5 41'5 33'1 9'2 42'3 5050 8'3 0'4 7'7 8'5 8'0 -0.14391
-0.158476 38'0 37'7 38'7 -1'0 37'7 5100 10'0 0'5 9'3 10'1 9'0 -0.154506
-0.16948 35'2 33'4 35'4 -0'5 34'7 5150 11'5 0'5 11'0 11'7 11'1 -0.162074
-0.167905 32'4 30'7 32'3 -1'4 30'7 5200 13'3 0'4 12'7 13'7 12'6 -0.167944
-0.184196 29'1 29'1 29'3 -0'2 29'1 5250 15'5 0'6 14'7 16'0 14'3 -0.175336
-0.186993 27'6 24'6 26'5 -0'3 26'2 5300 17'7 0'6 17'1 18'0 17'0 -0.179482
-0.192126 24'2 17'0 17'5 6'3 24'0 5350 19'4 -6'3 25'7 26'2 19'7 -0.175202
-0.181554 22'5 20'0 21'5 -1'3 20'2 5400 22'5 0'4 22'1 23'6 22'1 -0.180489
-0.184866 19'0 18'2 19'3 -0'7 18'4 5450 24'7 -7'3 32'2 26'5 25'2 -0.175158
-0.184234 18'2 15'6 17'3 -0'6 16'5 5500 28'6 0'7 27'7 29'4 26'5 -0.180875
-0.187705 16'3 15'4 15'4 0'0 15'4 5550 31'0 -8'2 39'2 ... ... -0.169086
-0.178134 14'0 13'1 13'7 -0'5 13'2 5600 34'3 -8'5 43'0 44'0 37'4 -0.164532
-0.180753 12'4 11'6 12'3 0'1 12'4 5650 38'4 0'5 37'7 38'4 38'4 -0.165118
-0.168165 11'4 10'0 11'1 -0'5 10'4 5700 43'1 1'4 41'5 43'5 41'6 -0.169492
-0.164098 10'2 9'2 9'7 -0'3 9'4 5750 44'1 -1'2 45'3 44'1 44'1 -0.128307
-0.162957 9'2 8'3 8'7 0'0 8'7 5800 50'0 0'5 49'3 50'0 50'0 -0.145277
-0.150567 8'0 7'4 8'0 -0'4 7'4 5850 53'4 -10'2 63'6 62'0 57'5 -0.129336
-0.142865 7'3 6'5 7'1 -0'4 6'5 5900 57'5 -10'4 68'1 66'4 66'4 -0.119886
-0.137424 6'2 6'0 6'3 -0'3 6'0 5950 62'4 0'5 61'7 62'4 62'4 -0.121282
-0.130816 6'0 5'2 5'6 -0'3 5'3 6000 68'4 2'2 66'2 68'4 68'4 -0.141053
-0.127455 5'1 5'0 5'2 -0'2 5'0 6050 72'5 1'7 70'6 72'5 72'5 -0.129656
-0.12109 4'5 4'3 4'5 -0'1 4'4 6100 77'1 2'0 75'1 77'1 77'1 -0.123452
-0.116261 4'1 4'1 4'2 -0'1 4'1 6150 79'6 -11'4 91'2 ... ... -0.075759
-0.108138 3'6 3'5 3'7 -0'2 3'5 6200 84'3 -11'5 96'0 91'0 91'0 -0.067599
-0.104566 3'3 3'3 3'4 -0'1 3'3 6250 89'0 -11'6 100'6 ... ... -0.058384
-0.100563 3'2 2'5 2'2 0'7 3'1 6300 93'5 -11'7 105'4 98'6 98'6 -0.047935
-0.096129 ... ... 2'1 0'6 2'7 6350 98'3 -12'0 110'3 ... ... -0.040308
-0.094387 2'7 2'5 2'5 0'1 2'6 6400 103'1 -12'1 115'2 ... ... -0.031737
-0.089225 ... ... 1'7 0'5 2'4 6450 108'0 -12'1 120'1 ... ... -0.027171
-0.086996 2'4 1'7 1'6 0'5 2'3 6500 112'7 -12'1 125'0 ... ... -0.022169
-0.084577 ... ... 1'5 0'5 2'2 6550 117'6 -12'1 129'7 ... ... -0.016628
-0.078375 2'0 2'0 2'1 -0'1 2'0 6600 122'5 -12'1 134'6 ... ... -0.010342
-0.07918 2'0 2'0 1'4 0'4 2'0 6650 127'4 -12'2 139'6 ... ... 0
-0.072374 1'6 1'6 1'7 -0'1 1'6 6700 132'3 -12'2 144'5 ... ... 0
-0.069086 1'5 1'5 1'6 -0'1 1'5 6750 137'2 -12'2 149'4 ... ... 0
-0.069691 ... ... 1'2 0'3 1'5 6800 142'1 -12'3 154'4 ... ... 0
-0.066149 ... ... 1'2 0'2 1'4 6850 147'0 -12'4 159'4 ... ... 0
-0.062409 1'3 1'3 1'1 0'2 1'3 6900 151'7 -12'4 164'3 ... ... 0
-0.063344 1'3 0'6 1'2 0'1 1'3 7000 161'6 -12'5 174'3 ... ... 0
-0.055042 1'2 1'0 1'0 0'1 1'1 7100 171'5 -12'5 184'2 ... ... 0
-0.050871 1'0 1'0 1'0 0'0 1'0 7200 181'4 -12'5 194'1 ... ... 0
-0.051466 0'7 0'7 0'6 0'2 1'0 7300 191'4 -12'4 204'0 ... ... 0
-0.046866 ... ... 0'6 0'1 0'7 7400 201'3 -12'5 214'0 ... ... 0
-0.041924 0'6 0'6 0'6 0'0 0'6 7500 211'2 -12'5 223'7 ... ... 0
-0.04232 ... ... 0'5 0'1 0'6 7600 221'2 -12'5 233'7 ... ... 0
-0.03693 ... ... 0'4 0'1 0'5 7700 231'1 -12'5 243'6 ... ... 0
-0.037237 ... ... 0'4 0'1 0'5 7800 241'1 -12'5 253'6 ... ... 0
-0.031369 ... ... 0'4 0'0 0'4 7900 251'0 -12'6 263'6 ... ... 0
-0.031599 0'4 0'4 0'3 0'1 0'4 8000 261'0 -12'5 273'5 ... ... 0
-0.031822 ... ... 0'3 0'1 0'4 8100 271'0 -12'5 283'5 ... ... 0
-0.032036 0'4 0'4 0'2 0'2 0'4 8200 281'0 -12'4 293'4 ... ... 0
-0.025512 ... ... 0'2 0'1 0'3 8300 290'7 -12'5 303'4 ... ... 0
-0.025664 ... ... 0'2 0'1 0'3 8400 300'7 -12'5 313'4 ... ... 0
-0.025811 ... ... 0'2 0'1 0'3 8500 310'7 -12'5 323'4 ... ... 0
-0.01858 ... ... 0'1 0'1 0'2 8600 320'6 -12'5 333'3 ... ... 0
-0.018674 0'2 0'2 0'1 0'1 0'2 8700 330'5 -12'6 343'3 ... ... 0
-0.010503 ... ... 0'1 0'0 0'1 8800 340'5 -12'6 353'3 ... ... 0
-0.010548 ... ... 0'1 0'0 0'1 8900 350'5 -12'6 363'3 ... ... 0
-0.010593 ... ... 0'1 0'0 0'1 9000 360'5 -12'6 373'3 ... ... 0
-0.010636 ... ... 0'1 0'0 0'1 9100 370'5 -12'6 383'3 ... ... 0
-0.010678 ... ... 0'1 0'0 0'1 9200 380'5 -12'6 393'3 ... ... 0
-0.01072 ... ... 0'1 0'0 0'1 9300 390'5 -12'6 403'3 ... ... 0
-0.010759 ... ... 0'1 0'0 0'1 9400 400'5 -12'6 413'3 ... ... 0
-0.010798 ... ... 0'1 0'0 0'1 9500 410'5 -12'6 423'3 ... ... 0
-0.010836 ... ... 0'1 0'0 0'1 9600 420'5 -12'6 433'3 ... ... 0
-0.010874 ... ... 0'1 0'0 0'1 9700 430'5 -12'6 443'3 ... ... 0
-0.01091 ... ... 0'1 0'0 0'1 9800 440'5 -12'6 453'3 ... ... 0
-0.010946 ... ... 0'1 0'0 0'1 9900 450'5 -12'6 463'3 ... ... 0
-0.010981 ... ... 0'1 0'0 0'1 10000 460'5 -12'6 473'3 ... ... 0.002343
-0.01129 ... ... 0'1 0'0 0'1 11000 560'5 -12'6 573'3 ... ... 0.00285
-0.011548 ... ... 0'1 0'0 0'1 12000 660'5 -12'6 673'3 ... ... 0.003357
-0.011769 ... ... 0'1 0'0 0'1 13000 760'5 -12'6 773'3 ... ... 0.003864
-0.011961 ... ... 0'1 0'0 0'1 14000 860'5 -12'6 873'3 ... ... 0.00437

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.