Markets - Grains

Underlying Price: 608'2
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
-0.030617 ... ... 310'4 7'6 318'2 2900 0'1 0'0 0'1 ... ... -0.002344
-0.029784 ... ... 300'4 7'6 308'2 3000 0'1 0'0 0'1 ... ... -0.002334
-0.028933 ... ... 290'4 7'6 298'2 3100 0'1 0'0 0'1 ... ... -0.002323
-0.028065 ... ... 280'4 7'6 288'2 3200 0'1 0'0 0'1 ... ... -0.002311
-0.027182 ... ... 270'4 7'6 278'2 3300 0'1 0'0 0'1 ... ... -0.002299
-0.026287 ... ... 260'4 7'6 268'2 3400 0'2 0'0 0'2 ... ... -0.004067
-0.025379 ... ... 250'4 7'6 258'2 3500 0'2 0'0 0'2 ... ... -0.004041
-0.024459 ... ... 240'4 7'6 248'2 3600 0'2 0'0 0'2 ... ... -0.004014
-0.02353 ... ... 230'4 7'6 238'2 3700 0'3 0'0 0'3 ... ... -0.005549
-0.022592 ... ... 220'4 7'6 228'2 3800 0'3 0'0 0'3 ... ... -0.005506
-0.021646 ... ... 210'4 7'6 218'2 3900 0'4 0'0 0'4 ... ... -0.006884
-0.020693 ... ... 200'4 7'6 208'2 4000 0'5 0'0 0'5 ... ... -0.008149
-0.019733 ... ... 190'4 7'6 198'2 4100 0'6 0'0 0'6 ... ... -0.009317
-0.018767 ... ... 180'4 7'6 188'2 4200 0'7 -0'1 1'0 ... ... -0.0104
-0.017795 ... ... 170'4 7'6 178'2 4300 1'1 -0'1 1'2 ... ... -0.012488
-0.017519 ... ... 160'5 7'6 168'3 4400 1'4 -0'1 1'5 ... ... -0.015355
-0.017921 ... ... 151'0 7'5 158'5 4500 2'0 -0'1 2'1 ... ... -0.018787
-0.019616 ... ... 141'5 7'4 149'1 4600 2'5 -0'2 2'7 ... ... -0.022598
-0.021818 ... ... 132'3 7'3 139'6 4700 3'3 -0'3 3'6 ... ... -0.026634
-0.023758 ... ... 128'0 7'2 135'2 4750 3'7 -0'3 4'2 ... ... -0.029116
-0.025596 ... ... 123'5 7'1 130'6 4800 4'3 -0'4 4'7 ... ... -0.031405
-0.02789 ... ... 119'2 7'1 126'3 4850 5'0 -0'5 5'5 ... ... -0.034119
-0.030043 ... ... 115'0 7'0 122'0 4900 5'5 -0'6 6'3 ... ... -0.036604
-0.033075 ... ... 110'7 7'0 117'7 4950 6'3 -0'6 7'1 ... ... -0.039416
-0.035402 ... ... 106'7 6'6 113'5 5000 7'2 -0'7 8'1 ... ... -0.042481
-0.038481 ... ... 102'7 6'6 109'5 5050 8'1 -0'7 9'0 ... ... -0.045258
-0.041313 ... ... 99'0 6'5 105'5 5100 9'1 -1'0 10'1 ... ... -0.048217
-0.044325 ... ... 95'2 6'4 101'6 5150 10'1 -1'1 11'2 ... ... -0.05088
-0.047465 ... ... 91'4 6'4 98'0 5200 11'3 -1'1 12'4 ... ... -0.054067
-0.050316 ... ... 88'0 6'2 94'2 5250 12'5 -1'2 13'7 ... ... -0.056909
-0.053603 ... ... 84'4 6'2 90'6 5300 13'7 -1'4 15'3 ... ... -0.05943
-0.056559 ... ... 81'1 6'1 87'2 5350 15'3 -1'4 16'7 ... ... -0.062329
-0.059201 ... ... 77'7 5'7 83'6 5400 16'7 -1'5 18'4 ... ... -0.064874
-0.06216 ... ... 74'5 5'7 80'4 5450 18'4 -1'6 20'2 ... ... -0.067393
-0.065072 ... ... 71'5 5'6 77'3 5500 20'2 -1'6 22'0 ... ... -0.069863
-0.067634 ... ... 68'5 5'5 74'2 5550 22'0 -2'0 24'0 ... ... -0.071978
-0.070135 ... ... 65'6 5'4 71'2 5600 23'7 -2'1 26'0 ... ... -0.074028
-0.072557 ... ... 63'0 5'3 68'3 5650 26'0 -2'1 28'1 ... ... -0.07626
-0.074633 ... ... 60'2 5'2 65'4 5700 28'0 -2'3 30'3 ... ... -0.077871
-0.076871 ... ... 57'6 5'1 62'7 5750 30'2 -2'4 32'6 ... ... -0.079643
-0.078761 ... ... 55'2 5'0 60'2 5800 32'5 -2'4 35'1 ... ... -0.081306
-0.080551 ... ... 52'7 4'7 57'6 5850 35'0 -2'5 37'5 ... ... -0.082621
-0.082239 54'1 54'1 50'4 4'7 55'3 5900 37'4 -2'6 40'2 ... ... -0.083833
-0.083826 ... ... 48'3 4'6 53'1 5950 40'1 -2'7 43'0 ... ... -0.084943
-0.085085 ... ... 46'2 4'5 50'7 6000 42'6 -3'0 45'6 ... ... -0.085726
-0.086255 ... ... 44'2 4'4 48'6 6050 45'4 -3'1 48'5 ... ... -0.086417
-0.087112 ... ... 42'3 4'2 46'5 6100 48'3 -3'2 51'5 ... ... -0.087024
-0.088119 ... ... 40'4 4'2 44'6 6150 51'3 -3'3 54'6 ... ... -0.087554
-0.088832 ... ... 38'6 4'1 42'7 6200 54'3 -3'4 57'7 ... ... -0.087788
-0.089255 ... ... 37'1 3'7 41'0 6250 57'4 -3'5 61'1 ... ... -0.087966
-0.089864 37'3 37'3 35'4 3'7 39'3 6300 60'5 -3'6 64'3 ... ... -0.087866
-0.089968 ... ... 34'0 3'5 37'5 6350 63'7 -3'7 67'6 ... ... -0.087731
-0.090286 ... ... 32'4 3'5 36'1 6400 67'2 -4'0 71'2 ... ... -0.087576
-0.090356 ... ... 31'1 3'4 34'5 6450 70'5 -4'1 74'6 ... ... -0.087173
-0.090181 ... ... 29'6 3'3 33'1 6500 74'1 -4'2 78'3 ... ... -0.086779
-0.090021 ... ... 28'4 3'2 31'6 6550 77'5 -4'3 82'0 ... ... -0.086154
-0.089898 ... ... 27'3 3'1 30'4 6600 81'2 -4'3 85'5 ... ... -0.085566
-0.089562 ... ... 26'2 3'0 29'2 6650 84'7 -4'5 89'4 ... ... -0.084768
-0.089017 ... ... 25'1 2'7 28'0 6700 88'5 -4'5 93'2 ... ... -0.084037
-0.088548 ... ... 24'1 2'6 26'7 6750 92'3 -4'6 97'1 ... ... -0.083115
-0.087889 ... ... 23'1 2'5 25'6 6800 96'1 -5'0 101'1 ... ... -0.082004
-0.087341 ... ... 22'1 2'5 24'6 6850 100'0 -5'0 105'0 ... ... -0.081004
-0.086622 ... ... 21'2 2'4 23'6 6900 104'0 -5'1 109'1 ... ... -0.080141
-0.086049 ... ... 20'4 2'3 22'7 6950 107'7 -5'2 113'1 ... ... -0.078811
-0.085325 ... ... 19'5 2'3 22'0 7000 112'0 -5'2 117'2 ... ... -0.077962
-0.084452 ... ... 18'7 2'2 21'1 7050 116'0 -5'3 121'3 ... ... -0.07665
-0.083429 ... ... 18'1 2'1 20'2 7100 120'1 -5'4 125'5 ... ... -0.075533
-0.082613 ... ... 17'3 2'1 19'4 7150 124'2 -5'5 129'7 ... ... -0.074288
-0.081668 ... ... 16'6 2'0 18'6 7200 128'3 -5'6 134'1 ... ... -0.072916
-0.079779 ... ... 15'4 1'7 17'3 7300 136'7 -5'7 142'6 ... ... -0.070555
-0.077829 ... ... 14'3 1'6 16'1 7400 145'4 -6'0 151'4 ... ... -0.068174
-0.075883 ... ... 13'3 1'5 15'0 7500 154'2 -6'0 160'2 ... ... -0.065838
-0.07356 ... ... 12'3 1'4 13'7 7600 163'0 -6'2 169'2 ... ... -0.063175
-0.0718 ... ... 11'5 1'3 13'0 7700 171'7 -6'3 178'2 ... ... -0.060646
-0.069752 ... ... 10'6 1'3 12'1 7800 181'0 -6'3 187'3 ... ... -0.058787
-0.067418 ... ... 10'1 1'1 11'2 7900 190'0 -6'4 196'4 ... ... -0.05624
-0.065334 ... ... 9'3 1'1 10'4 8000 199'2 -6'4 205'6 ... ... -0.054483
-0.063568 ... ... 8'6 1'1 9'7 8100 208'3 -6'6 215'1 ... ... -0.052049
-0.061606 ... ... 8'2 1'0 9'2 8200 217'6 -6'6 224'4 ... ... -0.050519
-0.059447 ... ... 7'6 0'7 8'5 8300 227'1 -6'6 233'7 ... ... -0.048878
-0.057719 ... ... 7'2 0'7 8'1 8400 236'4 -6'7 243'3 ... ... -0.047129
-0.05584 ... ... 6'7 0'6 7'5 8500 245'7 -7'0 252'7 ... ... -0.045277
-0.053807 ... ... 6'3 0'6 7'1 8600 255'3 -7'1 262'4 ... ... -0.043927
-0.052318 ... ... 6'0 0'6 6'6 8700 265'0 -7'0 272'0 ... ... -0.043121
-0.05072 ... ... 5'5 0'6 6'3 8800 274'4 -7'1 281'5 ... ... -0.041648
-0.049013 ... ... 5'3 0'5 6'0 8900 284'1 -7'2 291'3 ... ... -0.040748
-0.047196 ... ... 5'0 0'5 5'5 9000 293'7 -7'1 301'0 ... ... -0.040454
-0.046055 ... ... 4'6 0'5 5'3 9100 303'4 -7'2 310'6 ... ... -0.039488
-0.044847 ... ... 4'4 0'5 5'1 9200 313'2 -7'2 320'4 ... ... -0.039149
-0.042744 ... ... 4'2 0'4 4'6 9300 323'0 -7'3 330'3 ... ... -0.038792
-0.041381 ... ... 4'0 0'4 4'4 9400 332'6 -7'3 340'1 ... ... -0.038419
-0.03995 ... ... 3'7 0'3 4'2 9500 342'4 -7'4 350'0 ... ... -0.03803
-0.039345 ... ... 3'5 0'4 4'1 9600 352'3 -7'4 359'7 ... ... -0.038311
-0.037799 ... ... 3'4 0'3 3'7 9700 362'2 -7'4 369'6 ... ... -0.038586
-0.036182 ... ... 3'2 0'3 3'5 9800 372'1 -7'4 379'5 ... ... -0.038857
-0.035456 ... ... 3'1 0'3 3'4 9900 382'0 -7'5 389'5 ... ... -0.039124
-0.034701 ... ... 3'0 0'3 3'3 10000 391'7 -7'5 399'4 ... ... -0.039386
-0.025545 ... ... 1'7 0'2 2'1 11000 491'6 -7'6 499'4 ... ... -0.048135

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.