Markets - Grains

Underlying Price: 449'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.028946 ... ... 228'2 1'0 229'2 2200 0'1 0'0 0'1 ... ... -0.003446
-0.027796 ... ... 218'2 1'0 219'2 2300 0'1 0'0 0'1 ... ... -0.003423
-0.026625 ... ... 208'2 1'0 209'2 2400 0'1 0'0 0'1 ... ... -0.003399
-0.025435 ... ... 198'2 1'0 199'2 2500 0'1 0'0 0'1 ... ... -0.003373
-0.024229 ... ... 188'2 1'0 189'2 2600 0'1 0'0 0'1 ... ... -0.003346
-0.023008 ... ... 178'2 1'0 179'2 2700 0'1 0'0 0'1 ... ... -0.003317
-0.021775 ... ... 168'2 1'0 169'2 2800 0'1 0'0 0'1 ... ... -0.003287
-0.020531 ... ... 158'2 1'0 159'2 2900 0'1 -0'1 0'2 ... ... -0.003254
-0.019277 ... ... 148'2 1'0 149'2 3000 0'1 -0'1 0'2 ... ... -0.003219
-0.018015 ... ... 138'2 1'0 139'2 3100 0'2 0'0 0'2 ... ... -0.005604
-0.016745 ... ... 128'2 1'0 129'2 3200 0'3 0'0 0'3 ... ... -0.007645
-0.015469 ... ... 118'2 1'0 119'2 3300 0'4 0'0 0'4 0'4 0'4 -0.009438
-0.015415 ... ... 108'2 1'1 109'3 3400 0'6 0'0 0'6 ... ... -0.012686
-0.015329 ... ... 98'4 1'0 99'4 3500 1'1 0'1 1'0 0'7 0'7 -0.016881
-0.017006 ... ... 93'6 1'0 94'6 3550 1'2 0'0 1'2 ... ... -0.018034
-0.018578 ... ... 89'0 1'0 90'0 3600 1'5 0'1 1'4 ... ... -0.021597
-0.020042 ... ... 84'2 1'0 85'2 3650 1'7 0'0 1'7 ... ... -0.023614
-0.022395 ... ... 79'6 0'7 80'5 3700 2'2 0'0 2'2 2'2 2'2 -0.026492
-0.025468 ... ... 75'2 0'7 76'1 3750 2'6 0'0 2'6 ... ... -0.03001
-0.029081 71'2 71'2 70'6 1'0 71'6 3800 3'2 -0'1 3'3 3'4 3'4 -0.033076
-0.032277 ... ... 66'4 0'7 67'3 3850 3'7 -0'1 4'0 ... ... -0.036553
-0.036537 ... ... 62'3 0'7 63'2 3900 4'6 -0'1 4'7 5'0 5'0 -0.041013
-0.040867 ... ... 58'3 0'7 59'2 3950 5'6 -0'1 5'7 ... ... -0.045431
-0.045751 55'6 55'6 54'5 0'7 55'4 4000 6'7 -0'1 7'0 7'4 6'7 -0.049704
-0.050384 ... ... 51'0 0'7 51'7 4050 8'2 0'0 8'2 ... ... -0.054301
-0.054697 ... ... 47'4 0'7 48'3 4100 9'6 0'0 9'6 10'4 10'2 -0.058503
-0.059106 ... ... 44'2 0'7 45'1 4150 11'2 -0'2 11'4 ... ... -0.0618
-0.063033 ... ... 41'2 0'6 42'0 4200 13'1 -0'2 13'3 14'0 13'0 -0.065573
-0.066869 ... ... 38'3 0'6 39'1 4250 15'1 -0'3 15'4 ... ... -0.068797
-0.070149 35'7 35'7 35'6 0'5 36'3 4300 17'3 -0'3 17'6 18'4 17'7 -0.071862
-0.073254 ... ... 33'1 0'6 33'7 4350 19'6 -0'3 20'1 20'7 20'7 -0.074349
-0.075432 31'3 31'0 30'6 0'5 31'3 4400 22'2 -0'3 22'5 23'5 22'0 -0.076278
-0.077088 27'2 27'2 28'3 0'5 29'0 4450 24'7 -0'3 25'2 ... ... -0.077672
-0.078598 27'2 25'3 26'2 0'5 26'7 4500 27'5 -0'3 28'0 29'2 28'0 -0.078558
-0.079628 25'3 22'6 24'2 0'5 24'7 4550 30'5 -0'2 30'7 30'6 30'6 -0.079327
-0.080586 23'0 21'0 22'3 0'6 23'1 4600 33'6 -0'2 34'0 35'5 35'3 -0.079663
-0.080786 ... ... 20'6 0'5 21'3 4650 36'7 -0'3 37'2 ... ... -0.079239
-0.080637 20'0 18'3 19'1 0'5 19'6 4700 40'1 -0'4 40'5 41'7 40'6 -0.07846
-0.080191 17'1 16'3 17'6 0'4 18'2 4750 43'5 -0'4 44'1 ... ... -0.077779
-0.079504 17'1 15'4 16'3 0'4 16'7 4800 47'1 -0'4 47'5 ... ... -0.076459
-0.078638 ... ... 15'1 0'4 15'5 4850 50'7 -0'4 51'3 ... ... -0.07539
-0.077662 14'4 13'2 14'0 0'4 14'4 4900 54'5 -0'4 55'1 55'2 55'2 -0.073778
-0.076162 ... ... 12'7 0'4 13'3 4950 58'4 -0'4 59'0 ... ... -0.072115
-0.075161 12'4 11'1 12'0 0'4 12'4 5000 62'4 -0'4 63'0 63'1 63'0 -0.070475
-0.073206 ... ... 11'0 0'4 11'4 5050 66'4 -0'4 67'0 ... ... -0.068405
-0.07191 10'2 10'2 10'2 0'4 10'6 5100 70'5 -0'4 71'1 ... ... -0.066468
-0.070258 9'7 9'2 9'4 0'4 10'0 5150 74'7 -0'4 75'3 ... ... -0.064747
-0.068249 9'2 9'2 8'7 0'3 9'2 5200 79'1 -0'4 79'5 ... ... -0.062714
-0.066536 ... ... 8'2 0'3 8'5 5250 83'3 -0'5 84'0 ... ... -0.06037
-0.064527 8'1 8'1 7'5 0'3 8'0 5300 87'6 -0'5 88'3 ... ... -0.058391
-0.062935 ... ... ... ... 7'4 5350 92'2 ... ... ... ... -0.056865
-0.06111 ... ... 6'5 0'3 7'0 5400 96'5 -0'5 97'2 ... ... -0.054421
-0.057567 6'2 5'4 5'7 0'2 6'1 5500 105'6 -0'5 106'3 ... ... -0.051164
-0.054087 ... ... 5'1 0'2 5'3 5600 114'7 -0'6 115'5 ... ... -0.047292
-0.050863 ... ... 4'4 0'2 4'6 5700 124'2 -0'6 125'0 ... ... -0.044611
-0.048086 ... ... 4'0 0'2 4'2 5800 133'5 -0'6 134'3 ... ... -0.04156
-0.045946 3'3 3'3 3'5 0'2 3'7 5900 143'1 -0'6 143'7 ... ... -0.039145
-0.042366 3'3 3'3 3'2 0'1 3'3 6000 152'6 -0'6 153'4 ... ... -0.037513
-0.040744 ... ... 2'7 0'2 3'1 6100 162'3 -0'6 163'1 ... ... -0.035727
-0.037677 ... ... 2'5 0'1 2'6 6200 172'0 -0'7 172'7 ... ... -0.033797
-0.035617 ... ... 2'3 0'1 2'4 6300 181'6 -0'7 182'5 ... ... -0.032865
-0.033364 ... ... 2'1 0'1 2'2 6400 191'4 -0'7 192'3 ... ... -0.031867
-0.030913 ... ... 2'0 0'0 2'0 6500 201'2 -1'0 202'2 ... ... -0.030807
-0.028256 ... ... 1'6 0'0 1'6 6600 211'1 -0'7 212'0 ... ... -0.030891
-0.026988 ... ... 1'5 0'0 1'5 6700 221'0 -1'0 222'0 ... ... -0.03096
-0.025634 ... ... 1'4 0'0 1'4 6800 230'7 -1'0 231'7 ... ... -0.031013
-0.024195 ... ... 1'3 0'0 1'3 6900 240'7 -0'7 241'6 ... ... -0.032279
-0.024411 1'4 1'3 1'2 0'1 1'3 7000 250'6 -1'0 251'6 ... ... -0.032316
-0.02286 ... ... 1'1 0'1 1'2 7100 260'6 -1'0 261'6 ... ... -0.033577
-0.023043 ... ... 1'1 0'1 1'2 7200 270'6 -1'0 271'6 ... ... -0.034836
-0.021381 ... ... 1'0 0'1 1'1 7300 280'6 -1'0 281'6 ... ... -0.036091
-0.021536 ... ... 0'7 0'2 1'1 7400 290'6 -1'0 291'6 ... ... -0.037345
-0.019763 0'7 0'7 0'7 0'1 1'0 7500 300'6 -1'0 301'6 ... ... -0.038595
-0.019894 ... ... 0'6 0'2 1'0 7600 310'6 -1'0 311'6 ... ... -0.039843
-0.018006 ... ... 0'6 0'1 0'7 7700 320'6 -1'0 321'6 ... ... -0.041088
-0.018114 ... ... 0'6 0'1 0'7 7800 330'6 -1'0 331'6 ... ... -0.04233
-0.016106 ... ... 0'5 0'1 0'6 7900 340'6 -1'0 341'6 ... ... -0.043569
-0.016195 0'6 0'6 0'5 0'1 0'6 8000 350'6 -1'0 351'6 ... ... -0.044806
-0.014127 ... ... 0'4 0'1 0'5 8200 370'6 -1'0 371'6 ... ... -0.04727
-0.011896 ... ... 0'4 0'0 0'4 8400 390'6 -1'0 391'6 ... ... -0.049724
-0.011949 ... ... 0'4 0'0 0'4 8500 400'6 -1'0 401'6 ... ... -0.050946
-0.012001 ... ... 0'4 0'0 0'4 8600 410'6 -1'0 411'6 ... ... -0.052165
-0.009516 ... ... 0'3 0'0 0'3 8700 420'6 -1'0 421'6 ... ... -0.053382
-0.009626 ... ... 0'3 0'0 0'3 9000 450'6 -1'0 451'6 ... ... -0.057015
-0.006989 ... ... 0'2 0'0 0'2 9500 500'6 -1'0 501'6 ... ... -0.063011
-0.007091 ... ... 0'2 0'0 0'2 10000 550'6 -1'0 551'6 ... ... -0.068935
-0.00727 ... ... 0'1 0'1 0'2 11000 650'6 -1'0 651'6 ... ... -0.080563
-0.004118 ... ... 0'1 0'0 0'1 12000 750'6 -1'0 751'6 ... ... -0.091903

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.