Markets - Grains

Underlying Price: 1059'2
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.054701 ... ... 560'4 0'0 560'4 5000 0'1 0'0 0'1 ... ... -0.002273
-0.05323 ... ... 540'4 0'0 540'4 5200 0'1 0'0 0'1 ... ... -0.002262
-0.051715 ... ... 520'4 0'0 520'4 5400 0'1 0'0 0'1 ... ... -0.002251
-0.050162 ... ... 500'4 0'0 500'4 5600 0'1 0'0 0'1 ... ... -0.002239
-0.048575 ... ... 480'4 0'0 480'4 5800 0'1 0'0 0'1 ... ... -0.002226
-0.046957 ... ... 460'4 0'0 460'4 6000 0'1 0'0 0'1 ... ... -0.002213
-0.045311 ... ... 440'4 0'0 440'4 6200 0'2 0'0 0'2 ... ... -0.003938
-0.043641 ... ... 420'4 0'0 420'4 6400 0'2 0'0 0'2 ... ... -0.003909
-0.041949 ... ... 400'4 0'0 400'4 6600 0'2 0'0 0'2 ... ... -0.003878
-0.040237 ... ... 380'4 0'0 380'4 6800 0'3 0'0 0'3 ... ... -0.005377
-0.038507 ... ... 360'4 0'0 360'4 7000 0'3 0'0 0'3 ... ... -0.005328
-0.036761 ... ... 340'4 0'0 340'4 7200 0'4 0'0 0'4 ... ... -0.00667
-0.035 ... ... 320'4 0'0 320'4 7400 0'5 0'0 0'5 ... ... -0.0079
-0.033226 ... ... 300'4 0'0 300'4 7600 0'6 0'0 0'6 ... ... -0.00903
-0.03144 ... ... 280'4 0'0 280'4 7800 1'0 0'0 1'0 ... ... -0.011188
-0.029643 ... ... 260'4 0'0 260'4 8000 1'2 0'0 1'2 ... ... -0.013117
-0.027835 ... ... 240'4 0'0 240'4 8200 1'5 0'0 1'5 ... ... -0.015785
-0.026592 ... ... 220'5 0'0 220'5 8400 2'1 0'0 2'1 ... ... -0.018973
-0.026249 ... ... 210'6 0'0 210'6 8500 2'4 0'0 2'4 ... ... -0.021198
-0.027015 ... ... 201'1 0'0 201'1 8600 2'7 0'0 2'7 ... ... -0.023236
-0.027734 ... ... 191'4 0'0 191'4 8700 3'3 0'0 3'3 ... ... -0.025808
-0.028931 ... ... 182'0 0'0 182'0 8800 4'0 0'0 4'0 ... ... -0.028794
-0.030555 ... ... 172'5 0'0 172'5 8900 4'5 0'0 4'5 ... ... -0.031474
-0.032545 ... ... 163'3 0'0 163'3 9000 5'3 0'0 5'3 ... ... -0.03444
-0.035299 ... ... 154'3 0'0 154'3 9100 6'3 0'0 6'3 ... ... -0.038122
-0.038667 ... ... 145'5 0'0 145'5 9200 7'4 0'0 7'4 ... ... -0.041822
-0.042087 ... ... 137'0 0'0 137'0 9300 8'7 0'0 8'7 ... ... -0.045911
-0.045869 ... ... 128'5 0'0 128'5 9400 10'3 0'0 10'3 ... ... -0.049804
-0.049868 ... ... 120'4 0'0 120'4 9500 12'1 0'0 12'1 ... ... -0.053823
-0.053949 ... ... 112'5 0'0 112'5 9600 14'0 0'0 14'0 ... ... -0.057484
-0.057989 ... ... 105'0 0'0 105'0 9700 16'3 0'0 16'3 ... ... -0.061698
-0.062165 ... ... 97'6 0'0 97'6 9800 18'7 0'0 18'7 ... ... -0.065327
-0.066054 ... ... 90'6 0'0 90'6 9900 21'6 0'0 21'6 ... ... -0.068897
-0.069582 ... ... 84'0 0'0 84'0 10000 24'7 0'0 24'7 ... ... -0.072026
-0.073149 ... ... 77'6 0'0 77'6 10100 28'2 0'0 28'2 ... ... -0.074657
-0.076187 ... ... 71'6 0'0 71'6 10200 32'1 0'0 32'1 ... ... -0.077193
-0.078876 ... ... 66'1 0'0 66'1 10300 36'2 0'0 36'2 ... ... -0.079111
-0.080967 ... ... 60'6 0'0 60'6 10400 40'6 0'0 40'6 ... ... -0.080605
-0.082653 ... ... 55'6 0'0 55'6 10500 45'4 0'0 45'4 ... ... -0.081452
-0.08393 ... ... 51'1 0'0 51'1 10600 50'5 0'0 50'5 ... ... -0.081863
-0.084607 ... ... 46'6 0'0 46'6 10700 56'1 0'0 56'1 ... ... -0.081854
-0.084916 ... ... 42'6 0'0 42'6 10800 61'7 0'0 61'7 ... ... -0.081254
-0.084692 ... ... 39'0 0'0 39'0 10900 67'7 0'0 67'7 ... ... -0.080103
-0.0842 ... ... 35'5 0'0 35'5 11000 74'2 0'0 74'2 ... ... -0.078667
-0.083289 ... ... 32'4 0'0 32'4 11100 80'7 0'0 80'7 ... ... -0.076798
-0.082023 ... ... 29'5 0'0 29'5 11200 87'6 0'0 87'6 ... ... -0.074561
-0.080474 ... ... 27'0 0'0 27'0 11300 95'0 0'0 95'0 ... ... -0.072289
-0.078721 ... ... 24'5 0'0 24'5 11400 102'3 0'0 102'3 ... ... -0.069562
-0.076564 ... ... 22'3 0'0 22'3 11500 110'1 0'0 110'1 ... ... -0.067005
-0.074659 ... ... 20'4 0'0 20'4 11600 118'0 0'0 118'0 ... ... -0.064152
-0.072511 ... ... 18'6 0'0 18'6 11700 126'0 0'0 126'0 ... ... -0.061054
-0.070517 ... ... 17'2 0'0 17'2 11800 134'3 0'0 134'3 ... ... -0.05846
-0.068063 ... ... 15'6 0'0 15'6 11900 142'6 0'0 142'6 ... ... -0.055444
-0.065914 ... ... 14'4 0'0 14'4 12000 151'3 0'0 151'3 ... ... -0.052779
-0.063784 ... ... 13'3 0'0 13'3 12100 160'1 0'0 160'1 ... ... -0.050177
-0.061735 ... ... 12'3 0'0 12'3 12200 168'7 0'0 168'7 ... ... -0.047275
-0.05938 ... ... 11'3 0'0 11'3 12300 177'7 0'0 177'7 ... ... -0.044966
-0.057656 ... ... 10'5 0'0 10'5 12400 186'7 0'0 186'7 ... ... -0.042439
-0.055709 ... ... 9'7 0'0 9'7 12500 196'1 0'0 196'1 ... ... -0.040662
-0.053538 ... ... 9'1 0'0 9'1 12600 205'2 0'0 205'2 ... ... -0.038248
-0.051675 ... ... 8'4 0'0 8'4 12700 214'5 0'0 214'5 ... ... -0.036696
-0.049629 ... ... 7'7 0'0 7'7 12800 224'0 0'0 224'0 ... ... -0.035046
-0.047977 ... ... 7'3 0'0 7'3 12900 233'3 0'0 233'3 ... ... -0.033299
-0.046181 ... ... 6'7 0'0 6'7 13000 242'7 0'0 242'7 ... ... -0.032019
-0.044865 ... ... 6'4 0'0 6'4 13100 252'3 0'0 252'3 ... ... -0.030676
-0.043447 ... ... 6'1 0'0 6'1 13200 262'0 0'0 262'0 ... ... -0.029858
-0.040304 ... ... 5'3 0'0 5'3 13400 281'2 0'0 281'2 ... ... -0.02812
-0.038199 ... ... 4'7 0'0 4'7 13600 300'5 0'0 300'5 ... ... -0.026877
-0.035844 ... ... 4'3 0'0 4'3 13800 320'2 0'0 320'2 ... ... -0.026817
-0.033236 ... ... 3'7 0'0 3'7 14000 339'7 0'0 339'7 ... ... -0.02673
-0.031214 ... ... 3'4 0'0 3'4 14200 359'6 0'0 359'6 ... ... -0.027903
-0.029891 ... ... 3'2 0'0 3'2 14400 379'4 0'0 379'4 ... ... -0.028432
-0.028459 ... ... 3'0 0'0 3'0 14600 399'4 0'0 399'4 ... ... -0.030239
-0.026921 ... ... 2'6 0'0 2'6 14800 419'4 0'0 419'4 ... ... -0.032041
-0.025274 ... ... 2'4 0'0 2'4 15000 439'4 0'0 439'4 ... ... -0.033839
-0.023518 ... ... 2'2 0'0 2'2 15200 459'4 0'0 459'4 ... ... -0.035633
-0.022699 ... ... 2'1 0'0 2'1 15400 479'4 0'0 479'4 ... ... -0.037422
-0.021834 ... ... 2'0 0'0 2'0 15600 499'4 0'0 499'4 ... ... -0.039208
-0.019816 ... ... 1'6 0'0 1'6 15800 519'4 0'0 519'4 ... ... -0.040989
-0.018831 ... ... 1'5 0'0 1'5 16000 539'4 0'0 539'4 ... ... -0.042766
-0.0178 ... ... 1'4 0'0 1'4 16200 559'4 0'0 559'4 ... ... -0.044538

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.