Markets - Grains
Underlying Price: 4.7625
Expiration Date: 04/26/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.582023 | ... | ... | 1.3288 | 0.0350 | 1.3638 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.533169 |
| -0.576373 | ... | ... | 1.2788 | 0.0350 | 1.3138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.529781 |
| -0.570624 | ... | ... | 1.2288 | 0.0350 | 1.2638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.526275 |
| -0.564758 | ... | ... | 1.1788 | 0.0350 | 1.2138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.522569 |
| -0.558704 | ... | ... | 1.1288 | 0.0350 | 1.1638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.51872 |
| -0.552516 | ... | ... | 1.0788 | 0.0350 | 1.1138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.51474 |
| -0.546184 | ... | ... | 1.0288 | 0.0350 | 1.0638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.510573 |
| -0.539691 | ... | ... | 0.9788 | 0.0350 | 1.0138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.506191 |
| -0.532983 | ... | ... | 0.9288 | 0.0350 | 0.9638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.501612 |
| -0.52608 | ... | ... | 0.8788 | 0.0350 | 0.9138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.496765 |
| -0.518919 | ... | ... | 0.8288 | 0.0350 | 0.8638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.491687 |
| -0.511491 | ... | ... | 0.7788 | 0.0350 | 0.8138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.48634 |
| -0.503812 | ... | ... | 0.7288 | 0.0350 | 0.7638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.48058 |
| -0.49573 | ... | ... | 0.6788 | 0.0350 | 0.7138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.474537 |
| -0.487293 | ... | ... | 0.6288 | 0.0350 | 0.6638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.468022 |
| -0.478412 | ... | ... | 0.5788 | 0.0350 | 0.6138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.461041 |
| -0.468985 | ... | ... | 0.5288 | 0.0350 | 0.5638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.453492 |
| -0.458963 | ... | ... | 0.4788 | 0.0350 | 0.5138 | 4250 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.445289 |
| -0.448184 | ... | ... | 0.4288 | 0.0350 | 0.4638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.436281 |
| -0.436498 | ... | ... | 0.3788 | 0.0350 | 0.4138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.426306 |
| -0.423656 | ... | ... | 0.3288 | 0.0350 | 0.3638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.415126 |
| -0.409341 | ... | ... | 0.2788 | 0.0350 | 0.3138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.402411 |
| -0.393062 | 0.2500 | 0.2500 | 0.2288 | 0.0350 | 0.2638 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.387644 |
| -0.374019 | ... | ... | 0.1788 | 0.0350 | 0.2138 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.370028 |
| -0.350747 | 0.1500 | 0.1488 | 0.1288 | 0.0350 | 0.1638 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.348072 |
| -0.007663 | 0.1063 | 0.1000 | 0.0813 | 0.0313 | 0.1125 | 4650 | 0.0013 | -0.0025 | 0.0038 | 0.0013 | 0.0013 | -0.318855 |
| -0.453064 | 0.0525 | 0.0450 | 0.0413 | 0.0238 | 0.0650 | 4700 | 0.0025 | -0.0113 | 0.0138 | 0.0163 | 0.0013 | -0.45281 |
| -0.936167 | 0.0200 | 0.0200 | 0.0175 | 0.0088 | 0.0263 | 4750 | 0.0138 | -0.0263 | 0.0400 | 0.0500 | 0.0150 | -0.936252 |
| -0.824731 | 0.0088 | 0.0063 | 0.0063 | 0.0013 | 0.0075 | 4800 | 0.0450 | -0.0338 | 0.0788 | 0.0650 | 0.0600 | -0.824594 |
| -0.498222 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.0900 | -0.0350 | 0.1250 | ... | ... | -0.49878 |
| -0.334673 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.1388 | -0.0350 | 0.1738 | 0.1450 | 0.1450 | -0.336743 |
| -0.359717 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.1888 | -0.0350 | 0.2238 | ... | ... | -0.363035 |
| -0.379281 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2388 | -0.0350 | 0.2738 | 0.2600 | 0.2600 | -0.383954 |
| -0.395352 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.2888 | -0.0350 | 0.3238 | ... | ... | -0.401513 |
| -0.409014 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3388 | -0.0350 | 0.3738 | ... | ... | -0.416735 |
| -0.420916 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.3888 | -0.0350 | 0.4238 | ... | ... | -0.430239 |
| -0.431436 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4388 | -0.0350 | 0.4738 | 0.4538 | 0.4538 | -0.442473 |
| -0.440903 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.4888 | -0.0350 | 0.5238 | ... | ... | -0.453699 |
| -0.449503 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5388 | -0.0350 | 0.5738 | ... | ... | -0.464088 |
| -0.457376 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.5888 | -0.0350 | 0.6238 | ... | ... | -0.473801 |
| -0.464627 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6388 | -0.0350 | 0.6738 | ... | ... | -0.482965 |
| -0.471389 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.6888 | -0.0350 | 0.7238 | ... | ... | -0.491606 |
| -0.477649 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7388 | -0.0350 | 0.7738 | ... | ... | -0.499882 |
| -0.483571 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.7888 | -0.0350 | 0.8238 | ... | ... | -0.507768 |
| -0.489148 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8388 | -0.0350 | 0.8738 | ... | ... | -0.51532 |
| -0.494338 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.8888 | -0.0350 | 0.9238 | ... | ... | -0.522659 |
| -0.499348 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9388 | -0.0350 | 0.9738 | ... | ... | -0.529699 |
| -0.504086 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 0.9888 | -0.0350 | 1.0238 | ... | ... | -0.536493 |
| -0.508551 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0388 | -0.0350 | 1.0738 | ... | ... | -0.543139 |
| -0.512844 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0888 | -0.0350 | 1.1238 | ... | ... | -0.549617 |
| -0.516999 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1388 | -0.0350 | 1.1738 | ... | ... | -0.555879 |
| -0.520918 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1888 | -0.0350 | 1.2238 | ... | ... | -0.562002 |
| -0.524693 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2388 | -0.0350 | 1.2738 | ... | ... | -0.568001 |
| -0.528337 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2888 | -0.0350 | 1.3238 | ... | ... | -0.573883 |
| -0.531846 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3388 | -0.0350 | 1.3738 | ... | ... | -0.579628 |
| -0.535221 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3888 | -0.0350 | 1.4238 | ... | ... | -0.585275 |
| -0.53849 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4388 | -0.0350 | 1.4738 | ... | ... | -0.590833 |
| -0.541662 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4888 | -0.0350 | 1.5238 | ... | ... | -0.596306 |
| -0.544735 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5388 | -0.0350 | 1.5738 | ... | ... | -0.601668 |
| -0.547651 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5888 | -0.0350 | 1.6238 | ... | ... | -0.606922 |
| -0.550508 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6388 | -0.0350 | 1.6738 | ... | ... | -0.612123 |
| -0.553312 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6888 | -0.0350 | 1.7238 | ... | ... | -0.617281 |
| -0.556046 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7388 | -0.0350 | 1.7738 | ... | ... | -0.622381 |
| -0.55871 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7888 | -0.0350 | 1.8238 | ... | ... | -0.627424 |
| -0.561244 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8388 | -0.0350 | 1.8738 | ... | ... | -0.632374 |
| -0.563715 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8888 | -0.0350 | 1.9238 | ... | ... | -0.637254 |
| -0.566131 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9388 | -0.0350 | 1.9738 | ... | ... | -0.642088 |
| -0.568495 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9888 | -0.0350 | 2.0238 | ... | ... | -0.646878 |
| -0.570834 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0388 | -0.0350 | 2.0738 | ... | ... | -0.651628 |
| -0.573123 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0888 | -0.0350 | 2.1238 | ... | ... | -0.656339 |
| -0.575313 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1388 | -0.0350 | 2.1738 | ... | ... | -0.661018 |
| -0.577457 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1888 | -0.0350 | 2.2238 | ... | ... | -0.665645 |
| -0.579558 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2388 | -0.0350 | 2.2738 | ... | ... | -0.670221 |
| -0.58162 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2888 | -0.0350 | 2.3238 | ... | ... | -0.674765 |
| -0.583644 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3388 | -0.0350 | 2.3738 | ... | ... | -0.679278 |
| -0.58563 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3888 | -0.0350 | 2.4238 | ... | ... | -0.683762 |
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.