Markets - Grains
Underlying Price: 5.1400
Expiration Date: 10/27/23
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.296684 | ... | ... | 1.4725 | 0 | 1.4725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022401 |
| -0.293349 | ... | ... | 1.4225 | 0 | 1.4225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022265 |
| -0.289937 | ... | ... | 1.3725 | 0 | 1.3725 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022127 |
| -0.28644 | ... | ... | 1.3225 | 0 | 1.3225 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021983 |
| -0.282853 | ... | ... | 1.2725 | 0 | 1.2725 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021832 |
| -0.27917 | ... | ... | 1.2225 | 0 | 1.2225 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021675 |
| -0.275383 | ... | ... | 1.1725 | 0 | 1.1725 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021512 |
| -0.271485 | ... | ... | 1.1225 | 0 | 1.1225 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021343 |
| -0.267468 | ... | ... | 1.0725 | 0 | 1.0725 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021164 |
| -0.263319 | ... | ... | 1.0225 | 0 | 1.0225 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020978 |
| -0.259025 | ... | ... | 0.9725 | 0 | 0.9725 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020783 |
| -0.254577 | ... | ... | 0.9225 | 0 | 0.9225 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020575 |
| -0.249954 | ... | ... | 0.8725 | 0 | 0.8725 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020359 |
| -0.24514 | ... | ... | 0.8225 | 0 | 0.8225 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020128 |
| -0.24011 | ... | ... | 0.7725 | 0 | 0.7725 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019883 |
| -0.234842 | ... | ... | 0.7225 | 0 | 0.7225 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019623 |
| -0.229299 | ... | ... | 0.6725 | 0 | 0.6725 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019343 |
| -0.223446 | ... | ... | 0.6225 | 0 | 0.6225 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019042 |
| -0.217234 | ... | ... | 0.5725 | 0 | 0.5725 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018715 |
| -0.210602 | ... | ... | 0.5225 | 0 | 0.5225 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018359 |
| -0.203477 | ... | ... | 0.4725 | 0 | 0.4725 | 4700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017967 |
| -0.195757 | ... | ... | 0.4225 | 0 | 0.4225 | 4750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017531 |
| -0.192152 | ... | ... | 0.3738 | 0 | 0.3738 | 4800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029249 |
| -0.191578 | ... | ... | 0.3263 | 0 | 0.3263 | 4850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038299 |
| -0.188541 | ... | ... | 0.2788 | 0 | 0.2788 | 4900 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060562 |
| -0.189982 | ... | ... | 0.2338 | 0 | 0.2338 | 4950 | 0.0100 | -0.0013 | 0.0113 | 0.0100 | 0.0100 | -0.069388 |
| -0.18612 | ... | ... | 0.1888 | 0 | 0.1888 | 5000 | 0.0163 | 0 | 0.0163 | ... | ... | -0.088229 |
| -0.178599 | ... | ... | 0.1450 | 0 | 0.1450 | 5050 | 0.0238 | 0 | 0.0238 | ... | ... | -0.099228 |
| -0.174724 | ... | ... | 0.1075 | 0 | 0.1075 | 5100 | 0.0350 | 0 | 0.0350 | ... | ... | -0.104031 |
| -0.167665 | ... | ... | 0.0763 | 0 | 0.0763 | 5150 | 0.0538 | 0 | 0.0538 | ... | ... | -0.100115 |
| -0.153209 | ... | ... | 0.0513 | 0 | 0.0513 | 5200 | 0.0788 | 0 | 0.0788 | ... | ... | -0.07401 |
| -0.134519 | ... | ... | 0.0338 | 0 | 0.0338 | 5250 | 0.1113 | 0 | 0.1113 | ... | ... | -0.01455 |
| -0.1149 | ... | ... | 0.0225 | 0 | 0.0225 | 5300 | 0.1500 | 0 | 0.1500 | ... | ... | 0.002385 |
| -0.100236 | ... | ... | 0.0163 | 0 | 0.0163 | 5350 | 0.1925 | 0 | 0.1925 | ... | ... | 0.00313 |
| -0.082723 | ... | ... | 0.0113 | 0 | 0.0113 | 5400 | 0.2375 | 0 | 0.2375 | ... | ... | 0.003875 |
| -0.056911 | ... | ... | 0.0063 | 0 | 0.0063 | 5450 | 0.2838 | 0 | 0.2838 | ... | ... | 0.004621 |
| -0.040396 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.3313 | 0 | 0.3313 | ... | ... | 0.005366 |
| -0.030526 | ... | ... | 0.0025 | 0 | 0.0025 | 5550 | 0.3788 | 0 | 0.3788 | ... | ... | 0.006111 |
| -0.01813 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.4288 | 0 | 0.4288 | ... | ... | 0.006856 |
| -0.018506 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.4775 | 0 | 0.4775 | ... | ... | 0.007602 |
| -0.01885 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.5275 | 0 | 0.5275 | ... | ... | 0.008347 |
| -0.019166 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 0.5775 | 0 | 0.5775 | ... | ... | 0.009092 |
| -0.019459 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 0.6275 | 0 | 0.6275 | ... | ... | 0.009837 |
| -0.019732 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 0.6775 | 0 | 0.6775 | ... | ... | 0.010583 |
| -0.019985 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 0.7275 | 0 | 0.7275 | ... | ... | 0.011328 |
| -0.020225 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 0.7775 | 0 | 0.7775 | ... | ... | 0.012073 |
| -0.02045 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 0.8275 | 0 | 0.8275 | ... | ... | 0.012819 |
| -0.020663 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 0.8775 | 0 | 0.8775 | ... | ... | 0.013564 |
| -0.020867 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 0.9275 | 0 | 0.9275 | ... | ... | 0.014309 |
| -0.021059 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 0.9775 | 0 | 0.9775 | ... | ... | 0.015054 |
| -0.021241 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.0275 | 0 | 1.0275 | ... | ... | 0.0158 |
| -0.021418 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.0775 | 0 | 1.0775 | ... | ... | 0.016545 |
| -0.021587 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.1275 | 0 | 1.1275 | ... | ... | 0.01729 |
| -0.021747 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.1775 | 0 | 1.1775 | ... | ... | 0.018035 |
| -0.021902 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.2275 | 0 | 1.2275 | ... | ... | 0.018781 |
| -0.022051 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.2775 | 0 | 1.2775 | ... | ... | 0.019526 |
| -0.022196 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.3275 | 0 | 1.3275 | ... | ... | 0.020271 |
| -0.022334 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.3775 | 0 | 1.3775 | ... | ... | 0.021016 |
| -0.022468 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.4275 | 0 | 1.4275 | ... | ... | 0.021762 |
| -0.022598 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.4775 | 0 | 1.4775 | ... | ... | 0.022507 |
| -0.022724 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.5275 | 0 | 1.5275 | ... | ... | 0.023252 |
| -0.022845 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.5775 | 0 | 1.5775 | ... | ... | 0.023998 |
| -0.022963 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.6275 | 0 | 1.6275 | ... | ... | 0.024743 |
| -0.023078 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 1.6775 | 0 | 1.6775 | ... | ... | 0.025488 |
| -0.023191 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 1.7275 | 0 | 1.7275 | ... | ... | 0.026233 |
| -0.0233 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 1.7775 | 0 | 1.7775 | ... | ... | 0.026979 |
| -0.023405 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 1.8275 | 0 | 1.8275 | ... | ... | 0.027724 |
| -0.023506 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 1.8775 | 0 | 1.8775 | ... | ... | 0.028469 |
| -0.023606 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 1.9275 | 0 | 1.9275 | ... | ... | 0.029214 |
| -0.023704 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 1.9775 | 0 | 1.9775 | ... | ... | 0.02996 |
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.