Markets - Grains

Underlying Price: 57.08
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.013377 ... ... 37.04 -0.46 36.58 20500 0.01 0 0.01 ... ... -0.005685
-0.013204 ... ... 36.54 -0.46 36.08 21000 0.01 0 0.01 ... ... -0.005676
-0.01303 ... ... 36.04 -0.46 35.58 21500 0.01 0 0.01 ... ... -0.005668
-0.012856 ... ... 35.54 -0.46 35.08 22000 0.01 0 0.01 ... ... -0.005659
-0.012681 ... ... 35.04 -0.46 34.58 22500 0.01 0 0.01 ... ... -0.00565
-0.012505 ... ... 34.54 -0.46 34.08 23000 0.01 0 0.01 ... ... -0.00564
-0.012329 ... ... 34.04 -0.46 33.58 23500 0.01 0 0.01 ... ... -0.005631
-0.012152 ... ... 33.54 -0.46 33.08 24000 0.01 0 0.01 ... ... -0.005621
-0.011975 ... ... 33.04 -0.46 32.58 24500 0.01 0 0.01 ... ... -0.00561
-0.011798 ... ... 32.54 -0.46 32.08 25000 0.01 0 0.01 ... ... -0.0056
-0.011619 ... ... 32.04 -0.46 31.58 25500 0.01 0 0.01 ... ... -0.005589
-0.011441 ... ... 31.54 -0.46 31.08 26000 0.01 0 0.01 ... ... -0.005578
-0.011262 ... ... 31.04 -0.46 30.58 26500 0.01 0 0.01 ... ... -0.005567
-0.011083 ... ... 30.54 -0.46 30.08 27000 0.01 0 0.01 ... ... -0.005556
-0.010903 ... ... 30.04 -0.46 29.58 27500 0.01 0 0.01 ... ... -0.005544
-0.010723 ... ... 29.54 -0.46 29.08 28000 0.01 0 0.01 ... ... -0.005531
-0.010543 ... ... 29.04 -0.46 28.58 28500 0.01 0 0.01 ... ... -0.005519
-0.010362 ... ... 28.54 -0.46 28.08 29000 0.01 0 0.01 ... ... -0.005506
-0.010181 ... ... 28.04 -0.46 27.58 29500 0.01 0 0.01 ... ... -0.005493
-0.01 ... ... 27.54 -0.46 27.08 30000 0.01 0 0.01 ... ... -0.00548
-0.009819 ... ... 27.04 -0.46 26.58 30500 0.01 0 0.01 ... ... -0.005467
-0.009637 ... ... 26.54 -0.46 26.08 31000 0.01 0 0.01 ... ... -0.005453
-0.009455 ... ... 26.04 -0.46 25.58 31500 0.01 0 0.01 ... ... -0.005439
-0.009273 ... ... 25.54 -0.46 25.08 32000 0.01 0 0.01 ... ... -0.005424
-0.00909 ... ... 25.04 -0.46 24.58 32500 0.01 0 0.01 ... ... -0.005409
-0.008908 ... ... 24.54 -0.46 24.08 33000 0.01 0 0.01 ... ... -0.005394
-0.008725 ... ... 24.04 -0.46 23.58 33500 0.01 0 0.01 ... ... -0.005378
-0.008542 ... ... 23.54 -0.46 23.08 34000 0.01 0 0.01 ... ... -0.005362
-0.008358 ... ... 23.04 -0.46 22.58 34500 0.01 0 0.01 ... ... -0.005346
-0.008175 ... ... 22.54 -0.46 22.08 35000 0.01 0 0.01 ... ... -0.005329
-0.007992 ... ... 22.04 -0.46 21.58 35500 0.01 0 0.01 ... ... -0.005311
-0.007808 ... ... 21.54 -0.46 21.08 36000 0.01 0 0.01 ... ... -0.005294
-0.007624 ... ... 21.04 -0.46 20.58 36500 0.01 0 0.01 ... ... -0.005276
-0.00744 ... ... 20.54 -0.46 20.08 37000 0.01 0 0.01 ... ... -0.005257
-0.007256 ... ... 20.04 -0.46 19.58 37500 0.01 0 0.01 ... ... -0.005238
-0.007072 ... ... 19.54 -0.46 19.08 38000 0.01 0 0.01 ... ... -0.005218
-0.006888 ... ... 19.04 -0.46 18.58 38500 0.01 0 0.01 ... ... -0.005198
-0.006704 ... ... 18.54 -0.46 18.08 39000 0.01 0 0.01 ... ... -0.005178
-0.00652 ... ... 18.04 -0.46 17.58 39500 0.01 0 0.01 ... ... -0.005157
-0.006336 ... ... 17.54 -0.46 17.08 40000 0.01 0 0.01 ... ... -0.005135
-0.006151 ... ... 17.04 -0.46 16.58 40500 0.01 0 0.01 ... ... -0.005111
-0.005966 ... ... 16.54 -0.46 16.08 41000 0.01 0 0.01 ... ... -0.005088
-0.005781 ... ... 16.04 -0.46 15.58 41500 0.01 0 0.01 ... ... -0.005064
-0.005596 ... ... 15.54 -0.46 15.08 42000 0.01 0 0.01 ... ... -0.00504
-0.005411 ... ... 15.04 -0.46 14.58 42500 0.01 0 0.01 ... ... -0.005014
-0.005226 ... ... 14.54 -0.46 14.08 43000 0.01 0 0.01 ... ... -0.004987
-0.005041 ... ... 14.04 -0.46 13.58 43500 0.01 0 0.01 ... ... -0.004959
-0.004856 ... ... 13.54 -0.46 13.08 44000 0.01 0 0.01 ... ... -0.004931
-0.00467 ... ... 13.04 -0.46 12.58 44500 0.01 0 0.01 ... ... -0.004901
-0.004485 ... ... 12.54 -0.46 12.08 45000 0.01 0 0.01 ... ... -0.00487
-0.0043 ... ... 12.04 -0.46 11.58 45500 0.01 0 0.01 ... ... -0.004838
-0.004114 ... ... 11.54 -0.46 11.08 46000 0.01 0 0.01 ... ... -0.004805
-0.003929 ... ... 11.05 -0.47 10.58 46500 0.01 0 0.01 ... ... -0.004769
-0.003743 ... ... 10.55 -0.47 10.08 47000 0.01 -0.01 0.01 ... ... -0.004732
-0.003558 ... ... 10.05 -0.47 9.58 47500 0.01 -0.01 0.01 0.01 0.01 -0.004695
-0.007038 ... ... 9.55 -0.47 9.09 48000 0.01 -0.01 0.01 ... ... -0.004654
-0.006839 ... ... 9.05 -0.47 8.59 48500 0.01 -0.01 0.02 ... ... -0.008186
-0.009863 ... ... 8.56 -0.47 8.09 49000 0.01 -0.01 0.02 ... ... -0.008098
-0.009633 ... ... 8.06 -0.47 7.59 49500 0.02 -0.01 0.02 ... ... -0.011128
-0.012307 ... ... 7.56 -0.47 7.10 50000 0.02 -0.01 0.03 0.02 0.02 -0.010984
-0.012029 ... ... 7.07 -0.47 6.60 50500 0.02 -0.01 0.03 ... ... -0.013629
-0.014555 ... ... 6.82 -0.47 6.35 50750 0.03 -0.01 0.03 0.03 0.03 -0.016135
-0.014388 ... ... 6.57 -0.47 6.10 51000 0.03 -0.01 0.04 0.03 0.03 -0.015997
-0.016701 ... ... 6.33 -0.47 5.86 51250 0.03 -0.01 0.04 ... ... -0.018288
-0.016502 ... ... 6.08 -0.47 5.61 51500 0.03 -0.01 0.04 ... ... -0.018113
-0.018619 ... ... 5.83 -0.47 5.36 51750 0.04 -0.01 0.04 ... ... -0.020206
-0.020583 4.93 4.93 5.59 -0.47 5.12 52000 0.04 -0.01 0.05 0.04 0.04 -0.019986
-0.02031 ... ... 5.34 -0.47 4.87 52250 0.04 -0.01 0.05 0.05 0.05 -0.021888
-0.022093 ... ... 5.09 -0.47 4.62 52500 0.05 -0.01 0.06 0.05 0.04 -0.023644
-0.023735 ... ... 4.85 -0.47 4.38 52750 0.05 -0.02 0.06 0.06 0.05 -0.023326
-0.02524 ... ... 4.60 -0.47 4.13 53000 0.05 -0.02 0.07 0.06 0.05 -0.024891
-0.026608 ... ... 4.36 -0.47 3.89 53250 0.06 -0.02 0.07 ... ... -0.026312
-0.027837 ... ... 4.12 -0.48 3.64 53500 0.06 -0.02 0.08 0.08 0.08 -0.027589
-0.030517 ... ... 3.88 -0.48 3.40 53750 0.07 -0.02 0.09 ... ... -0.030324
-0.032871 ... ... 3.64 -0.48 3.16 54000 0.08 -0.02 0.10 ... ... -0.032725
-0.034906 ... ... 3.40 -0.48 2.92 54250 0.09 -0.02 0.11 ... ... -0.034797
-0.0379 ... ... 3.17 -0.48 2.69 54500 0.11 -0.02 0.13 0.11 0.11 -0.037829
-0.041546 ... ... 2.94 -0.48 2.46 54750 0.13 -0.02 0.15 ... ... -0.042664
-0.045539 2.89 2.89 2.71 -0.48 2.23 55000 0.16 -0.02 0.17 0.23 0.20 -0.046573
-0.050525 ... ... 2.49 -0.48 2.02 55250 0.19 -0.02 0.20 ... ... -0.050537
-0.055099 ... ... 2.28 -0.47 1.81 55500 0.23 -0.02 0.24 0.28 0.28 -0.055125
-0.059776 ... ... 2.07 -0.47 1.61 55750 0.28 -0.01 0.29 ... ... -0.05981
-0.064108 ... ... 1.88 -0.46 1.42 56000 0.34 0 0.34 0.48 0.39 -0.064145
-0.068312 ... ... 1.69 -0.45 1.24 56250 0.41 0.01 0.40 ... ... -0.068345
-0.071379 0.91 0.91 1.51 -0.44 1.08 56500 0.50 0.02 0.48 0.70 0.49 -0.071405
-0.073608 0.82 0.80 1.35 -0.42 0.93 56750 0.60 0.04 0.56 ... ... -0.073624
-0.074781 1.07 0.69 1.19 -0.40 0.79 57000 0.72 0.07 0.65 0.94 0.73 -0.075285
-0.074812 ... ... 1.05 -0.38 0.67 57250 0.84 0.08 0.76 ... ... -0.074804
-0.073749 0.80 0.48 0.92 -0.36 0.57 57500 0.99 0.11 0.88 ... ... -0.073729
-0.071769 ... ... 0.81 -0.33 0.48 57750 1.15 0.14 1.01 ... ... -0.07174
-0.068571 0.59 0.59 0.70 -0.30 0.40 58000 1.32 0.16 1.16 ... ... -0.068535
-0.065078 0.35 0.32 0.61 -0.28 0.33 58250 1.50 0.19 1.32 ... ... -0.06504
-0.061072 ... ... 0.52 -0.25 0.28 58500 1.69 0.21 1.48 ... ... -0.060279
-0.056108 ... ... 0.45 -0.23 0.23 58750 1.90 0.24 1.66 ... ... -0.056082
-0.052253 0.18 0.18 0.39 -0.20 0.19 59000 2.11 0.26 1.85 ... ... -0.051298
-0.047185 0.17 0.17 0.33 -0.18 0.16 59250 2.33 0.29 2.04 ... ... -0.047197
-0.043152 ... ... 0.29 -0.16 0.13 59500 2.55 0.31 2.25 ... ... -0.043191
-0.03949 0.10 0.10 0.25 -0.14 0.11 59750 2.78 0.32 2.46 ... ... -0.038285
-0.035106 0.11 0.10 0.21 -0.12 0.09 60000 3.01 0.34 2.67 ... ... -0.035221
-0.031472 ... ... ... ... 0.08 60250 3.25 ... ... ... ... -0.031637
-0.028922 0.06 0.06 0.16 -0.09 0.07 60500 3.48 0.37 3.12 ... ... -0.027493
-0.022767 0.05 0.04 0.12 -0.07 0.05 61000 3.97 0.39 3.58 ... ... -0.023117
-0.017191 0.05 0.05 0.09 -0.06 0.03 61500 4.45 0.41 4.05 ... ... -0.017715
-0.015284 ... ... 0.07 -0.05 0.03 62000 4.94 0.42 4.53 ... ... -0.01356
-0.01042 ... ... 0.06 -0.04 0.02 62500 5.44 0.43 5.01 ... ... -0.011347
-0.010605 ... ... 0.04 -0.03 0.02 63000 5.93 0.43 5.50 ... ... -0.008834
-0.007765 ... ... 0.04 -0.03 0.01 63500 6.43 0.44 5.99 ... ... -0.005962
-0.007873 ... ... 0.03 -0.02 0.01 64000 6.93 0.44 6.49 ... ... -0.006169
-0.004502 ... ... 0.03 -0.02 0.01 64500 7.43 0.45 6.98 ... ... -0.006373
-0.004551 ... ... 0.02 -0.02 0.01 65000 7.92 0.45 7.48 ... ... -0.002942
-0.004597 ... ... 0.02 -0.02 0.01 65500 8.42 0.45 7.98 ... ... -0.003128
-0.004641 ... ... 0.02 -0.01 0.01 66000 8.92 0.45 8.47 ... ... -0.003313
-0.004682 ... ... 0.02 -0.01 0.01 66500 9.42 0.45 8.97 ... ... -0.003499
-0.004721 ... ... 0.01 -0.01 0.01 67000 9.92 0.45 9.47 ... ... -0.003684
-0.004758 ... ... 0.01 -0.01 0.01 67500 10.42 0.46 9.97 ... ... -0.00387
-0.004795 ... ... 0.01 -0.01 0.01 68000 10.92 0.46 10.47 ... ... -0.004055
-0.004829 ... ... 0.01 -0.01 0.01 68500 11.42 0.46 10.97 ... ... -0.004241
-0.004861 ... ... 0.01 0 0.01 69000 11.92 0.46 11.47 ... ... -0.004426
-0.004892 ... ... 0.01 0 0.01 69500 12.42 0.46 11.96 ... ... -0.004612
-0.004923 ... ... 0.01 0 0.01 70000 12.92 0.46 12.46 ... ... -0.004798
-0.004953 ... ... 0.01 0 0.01 70500 13.42 0.46 12.96 ... ... -0.004983
-0.00498 ... ... 0.01 0 0.01 71000 13.92 0.46 13.46 ... ... -0.005169
-0.005007 ... ... 0.01 0 0.01 71500 14.42 0.46 13.96 ... ... -0.005354
-0.005033 ... ... 0.01 0 0.01 72000 14.92 0.46 14.46 ... ... -0.00554
-0.005059 ... ... 0.01 0 0.01 72500 15.42 0.46 14.96 ... ... -0.005725
-0.005084 ... ... 0.01 0 0.01 73000 15.92 0.46 15.46 ... ... -0.00591
-0.005107 ... ... 0.01 0 0.01 73500 16.42 0.46 15.96 ... ... -0.006096
-0.00513 ... ... 0.01 0 0.01 74000 16.92 0.46 16.46 ... ... -0.006281
-0.005153 ... ... 0.01 0 0.01 74500 17.42 0.46 16.96 ... ... -0.006466
-0.005175 ... ... 0.01 0 0.01 75000 17.92 0.46 17.46 ... ... -0.006652
-0.005196 ... ... 0.01 0 0.01 75500 18.42 0.46 17.96 ... ... -0.006837
-0.005217 ... ... 0.01 0 0.01 76000 18.92 0.46 18.46 ... ... -0.007022
-0.005237 ... ... 0.01 0 0.01 76500 19.42 0.46 18.96 ... ... -0.007208
-0.005256 ... ... 0.01 0 0.01 77000 19.92 0.46 19.46 ... ... -0.007393
-0.005276 ... ... 0.01 0 0.01 77500 20.42 0.46 19.96 ... ... -0.007578
-0.005295 ... ... 0.01 0 0.01 78000 20.92 0.46 20.46 ... ... -0.007763
-0.005313 ... ... 0.01 0 0.01 78500 21.42 0.46 20.96 ... ... -0.007948
-0.005331 ... ... 0.01 0 0.01 79000 21.92 0.46 21.46 ... ... -0.008133
-0.005348 ... ... 0.01 0 0.01 79500 22.42 0.46 21.96 ... ... -0.008318
-0.005364 ... ... 0.01 0 0.01 80000 22.92 0.46 22.46 ... ... -0.008503
-0.005381 ... ... 0.01 0 0.01 80500 23.42 0.46 22.96 ... ... -0.008688
-0.005398 ... ... 0.01 0 0.01 81000 23.92 0.46 23.46 ... ... -0.008873
-0.005414 ... ... 0.01 0 0.01 81500 24.42 0.46 23.96 ... ... -0.009058
-0.00543 ... ... 0.01 0 0.01 82000 24.92 0.46 24.46 ... ... -0.009243
-0.005446 ... ... 0.01 0 0.01 82500 25.42 0.46 24.96 ... ... -0.009428
-0.005461 ... ... 0.01 0 0.01 83000 25.92 0.46 25.46 ... ... -0.009612
-0.005476 ... ... 0.01 0 0.01 83500 26.42 0.46 25.96 ... ... -0.009797
-0.00549 ... ... 0.01 0 0.01 84000 26.92 0.46 26.46 ... ... -0.009981
-0.005504 ... ... 0.01 0 0.01 84500 27.42 0.46 26.96 ... ... -0.010166
-0.005518 ... ... 0.01 0 0.01 85000 27.92 0.46 27.46 ... ... -0.01035
-0.005532 ... ... 0.01 0 0.01 85500 28.42 0.46 27.96 ... ... -0.010535
-0.005545 ... ... 0.01 0 0.01 86000 28.92 0.46 28.46 ... ... -0.010719
-0.005646 ... ... 0.01 0 0.01 90000 32.92 0.46 32.46 ... ... -0.012194
-0.005852 ... ... 0.01 0 0.01 100000 42.92 0.46 42.46 ... ... -0.015873

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.