Markets - Grains
Underlying Price: 4.7475
Expiration Date: 04/26/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.223745 | ... | ... | 1.3263 | 0.0225 | 1.3488 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177365 |
| -0.220484 | ... | ... | 1.2763 | 0.0225 | 1.2988 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.176224 |
| -0.217183 | ... | ... | 1.2263 | 0.0225 | 1.2488 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.175038 |
| -0.213842 | ... | ... | 1.1763 | 0.0225 | 1.1988 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.173787 |
| -0.210467 | ... | ... | 1.1263 | 0.0225 | 1.1488 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17249 |
| -0.207062 | ... | ... | 1.0763 | 0.0225 | 1.0988 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.171152 |
| -0.203611 | ... | ... | 1.0263 | 0.0225 | 1.0488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.169737 |
| -0.200099 | ... | ... | 0.9763 | 0.0225 | 0.9988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168258 |
| -0.196537 | ... | ... | 0.9263 | 0.0225 | 0.9488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16671 |
| -0.192919 | ... | ... | 0.8763 | 0.0225 | 0.8988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.165068 |
| -0.189218 | ... | ... | 0.8263 | 0.0225 | 0.8488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16335 |
| -0.185451 | ... | ... | 0.7763 | 0.0225 | 0.7988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161527 |
| -0.181605 | ... | ... | 0.7263 | 0.0225 | 0.7488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159578 |
| -0.177639 | ... | ... | 0.6763 | 0.0225 | 0.6988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157528 |
| -0.173562 | ... | ... | 0.6263 | 0.0225 | 0.6488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155303 |
| -0.16936 | ... | ... | 0.5763 | 0.0225 | 0.5988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152932 |
| -0.164982 | ... | ... | 0.5263 | 0.0225 | 0.5488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150346 |
| -0.160421 | ... | ... | 0.4763 | 0.0225 | 0.4988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147537 |
| -0.15562 | ... | ... | 0.4263 | 0.0225 | 0.4488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144448 |
| -0.150524 | ... | ... | 0.3763 | 0.0225 | 0.3988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141013 |
| -0.145053 | ... | ... | 0.3263 | 0.0225 | 0.3488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137147 |
| -0.139095 | ... | ... | 0.2763 | 0.0225 | 0.2988 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132724 |
| -0.132458 | ... | ... | 0.2263 | 0.0225 | 0.2488 | 4500 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.127554 |
| -0.010996 | ... | ... | 0.1763 | 0.0213 | 0.1975 | 4550 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.121308 |
| -0.19254 | ... | ... | 0.1300 | 0.0200 | 0.1500 | 4600 | 0.0025 | -0.0025 | 0.0050 | 0.0038 | 0.0013 | -0.191063 |
| -0.280781 | 0.0925 | 0.0925 | 0.0863 | 0.0163 | 0.1025 | 4650 | 0.0063 | -0.0050 | 0.0113 | 0.0063 | 0.0050 | -0.327825 |
| -0.475896 | ... | ... | 0.0500 | 0.0125 | 0.0625 | 4700 | 0.0150 | -0.0100 | 0.0250 | 0.0275 | 0.0150 | -0.476131 |
| -0.561513 | 0.0350 | 0.0300 | 0.0263 | 0.0063 | 0.0325 | 4750 | 0.0350 | -0.0163 | 0.0513 | 0.0488 | 0.0375 | -0.561495 |
| -0.462594 | 0.0138 | 0.0138 | 0.0125 | 0.0013 | 0.0138 | 4800 | 0.0663 | -0.0213 | 0.0875 | ... | ... | -0.46236 |
| -0.332866 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 4850 | 0.1088 | -0.0225 | 0.1313 | 0.1150 | 0.1150 | -0.33303 |
| -0.259563 | 0.0038 | 0.0025 | 0.0038 | 0 | 0.0038 | 4900 | 0.1550 | -0.0238 | 0.1788 | ... | ... | -0.194289 |
| -0.121997 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2038 | -0.0225 | 0.2263 | ... | ... | -0.125662 |
| -0.128112 | 0.0025 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.2538 | -0.0225 | 0.2763 | 0.2825 | 0.2825 | -0.133163 |
| -0.133196 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5050 | 0.3038 | -0.0225 | 0.3263 | ... | ... | -0.139722 |
| -0.137556 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3538 | -0.0225 | 0.3763 | 0.3613 | 0.3550 | -0.145623 |
| -0.141377 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4038 | -0.0225 | 0.4263 | 0.4200 | 0.4200 | -0.151052 |
| -0.144777 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4538 | -0.0225 | 0.4763 | ... | ... | -0.156119 |
| -0.147834 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5038 | -0.0225 | 0.5263 | ... | ... | -0.160893 |
| -0.150623 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5538 | -0.0225 | 0.5763 | ... | ... | -0.165439 |
| -0.153186 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6038 | -0.0225 | 0.6263 | ... | ... | -0.169799 |
| -0.155547 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6538 | -0.0225 | 0.6763 | ... | ... | -0.173992 |
| -0.157756 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7038 | -0.0225 | 0.7263 | ... | ... | -0.178062 |
| -0.159798 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7538 | -0.0225 | 0.7763 | ... | ... | -0.182024 |
| -0.16174 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8038 | -0.0225 | 0.8263 | ... | ... | -0.18586 |
| -0.163557 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8538 | -0.0225 | 0.8763 | ... | ... | -0.189632 |
| -0.165266 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9038 | -0.0225 | 0.9263 | ... | ... | -0.193337 |
| -0.166914 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9538 | -0.0225 | 0.9763 | ... | ... | -0.196956 |
| -0.168461 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0038 | -0.0225 | 1.0263 | ... | ... | -0.200514 |
| -0.16993 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0538 | -0.0225 | 1.0763 | ... | ... | -0.204025 |
| -0.171349 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1038 | -0.0225 | 1.1263 | ... | ... | -0.207505 |
| -0.172709 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1538 | -0.0225 | 1.1763 | ... | ... | -0.210924 |
| -0.174 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2038 | -0.0225 | 1.2263 | ... | ... | -0.214304 |
| -0.175245 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2538 | -0.0225 | 1.2763 | ... | ... | -0.217651 |
| -0.176447 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3038 | -0.0225 | 1.3263 | ... | ... | -0.220969 |
| -0.177601 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3538 | -0.0225 | 1.3763 | ... | ... | -0.224259 |
| -0.178715 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4038 | -0.0225 | 1.4263 | ... | ... | -0.227507 |
| -0.179795 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4538 | -0.0225 | 1.4763 | ... | ... | -0.230735 |
| -0.180843 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5038 | -0.0225 | 1.5263 | ... | ... | -0.233945 |
| -0.181851 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5538 | -0.0225 | 1.5763 | ... | ... | -0.237136 |
| -0.182815 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6038 | -0.0225 | 1.6263 | ... | ... | -0.240309 |
| -0.183763 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6538 | -0.0225 | 1.6763 | ... | ... | -0.243464 |
| -0.184691 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7038 | -0.0225 | 1.7263 | ... | ... | -0.246596 |
| -0.185595 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7538 | -0.0225 | 1.7763 | ... | ... | -0.249704 |
| -0.18647 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8038 | -0.0225 | 1.8263 | ... | ... | -0.252798 |
| -0.187308 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8538 | -0.0225 | 1.8763 | ... | ... | -0.255879 |
| -0.188126 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9038 | -0.0225 | 1.9263 | ... | ... | -0.258948 |
| -0.188926 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9538 | -0.0225 | 1.9763 | ... | ... | -0.262006 |
| -0.18971 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0038 | -0.0225 | 2.0263 | ... | ... | -0.265054 |
| -0.190486 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0538 | -0.0225 | 2.0763 | ... | ... | -0.268091 |
| -0.191238 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1038 | -0.0225 | 2.1263 | ... | ... | -0.271116 |
| -0.191964 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1538 | -0.0225 | 2.1763 | ... | ... | -0.274125 |
| -0.192674 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2038 | -0.0213 | 2.2250 | ... | ... | -0.277126 |
| -0.193371 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2538 | -0.0213 | 2.2750 | ... | ... | -0.280118 |
| -0.194054 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3038 | -0.0213 | 2.3250 | ... | ... | -0.283103 |
| -0.194725 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3538 | -0.0213 | 2.3750 | ... | ... | -0.28608 |
| -0.195383 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4038 | -0.0213 | 2.4250 | ... | ... | -0.28905 |
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.