Markets - Grains

Underlying Price: 4.6250
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price
Puts
Theta High Low Prev Change Last Last Change Prev High Low Theta
-0.014767 ... ... 1.2225 0 1.2225 3400 0.0013 0 0.0013 ... ... -0.018021
-0.013126 ... ... 1.1725 0 1.1725 3450 0.0013 0 0.0013 ... ... -0.017889
-0.011471 ... ... 1.1225 0 1.1225 3500 0.0013 0 0.0013 ... ... -0.017753
-0.009801 ... ... 1.0725 0 1.0725 3550 0.0013 0 0.0013 ... ... -0.017612
-0.008115 ... ... 1.0225 0 1.0225 3600 0.0013 0 0.0013 ... ... -0.017462
-0.006407 ... ... 0.9725 0 0.9725 3650 0.0013 0 0.0013 ... ... -0.017306
-0.004673 ... ... 0.9225 0 0.9225 3700 0.0013 0 0.0013 ... ... -0.017142
-0.002904 ... ... 0.8725 0 0.8725 3750 0.0013 0 0.0013 ... ... -0.016969
-0.001091 ... ... 0.8225 0 0.8225 3800 0.0013 0 0.0013 ... ... -0.016787
0.000787 ... ... 0.7725 0 0.7725 3850 0.0013 0 0.0013 ... ... -0.016592
-0.011064 ... ... 0.7238 0 0.7238 3900 0.0025 0 0.0025 ... ... -0.02856
-0.021016 ... ... 0.6750 0 0.6750 3950 0.0038 0 0.0038 ... ... -0.038664
-0.02972 ... ... 0.6263 0 0.6263 4000 0.0050 0 0.0050 ... ... -0.047437
-0.037422 ... ... 0.5775 0 0.5775 4050 0.0063 0 0.0063 ... ... -0.055105
-0.044234 ... ... 0.5288 0 0.5288 4100 0.0088 0 0.0088 ... ... -0.06927
-0.064716 ... ... 0.4825 0 0.4825 4150 0.0113 0 0.0113 ... ... -0.081121
-0.081313 ... ... 0.4363 0 0.4363 4200 0.0150 0 0.0150 ... ... -0.096758
-0.099986 ... ... 0.3913 0 0.3913 4250 0.0200 0 0.0200 ... ... -0.114296
-0.119022 ... ... 0.3475 0 0.3475 4300 0.0263 0 0.0263 ... ... -0.132117
-0.144594 ... ... 0.3075 0 0.3075 4350 0.0363 0 0.0363 ... ... -0.156259
-0.168909 ... ... 0.2700 0 0.2700 4400 0.0475 0 0.0475 ... ... -0.176088
-0.187413 ... ... 0.2338 0 0.2338 4450 0.0625 0 0.0625 ... ... -0.19656
-0.204694 ... ... 0.2013 0 0.2013 4500 0.0825 0.0038 0.0788 0.0825 0.0800 -0.217643
-0.214465 ... ... 0.1700 0 0.1700 4550 0.0988 0 0.0988 ... ... -0.221711
-0.229384 0.1475 0.1475 0.1425 0.0050 0.1475 4600 0.1225 0.0025 0.1200 0.1263 0.1200 -0.229561
-0.223123 ... ... 0.1188 0 0.1188 4650 0.1475 0.0013 0.1463 0.1475 0.1475 -0.229385
-0.21947 ... ... 0.0975 0 0.0975 4700 0.1750 0.0013 0.1738 0.1750 0.1713 -0.223447
-0.210354 ... ... 0.0788 0 0.0788 4750 0.2050 0 0.2050 ... ... -0.212022
-0.20201 0.0650 0.0650 0.0625 0.0025 0.0650 4800 0.2400 0 0.2400 ... ... -0.201091
-0.182354 ... ... 0.0500 0 0.0500 4850 0.2775 0 0.2775 ... ... -0.187599
-0.167075 ... ... 0.0400 0 0.0400 4900 0.3163 0 0.3163 ... ... -0.169875
-0.152966 ... ... 0.0325 0 0.0325 4950 0.3588 0 0.3588 ... ... -0.156577
-0.142618 0.0275 0.0275 0.0263 0.0013 0.0275 5000 0.4025 0 0.4025 ... ... -0.14278
-0.123804 ... ... 0.0213 0 0.0213 5050 0.4463 0 0.4463 ... ... -0.124838
-0.111499 ... ... 0.0175 0 0.0175 5100 0.4925 0 0.4925 ... ... -0.113479
-0.096451 ... ... 0.0138 0 0.0138 5150 0.5400 0 0.5400 ... ... -0.105697
-0.085392 ... ... 0.0113 0 0.0113 5200 0.5875 0 0.5875 ... ... -0.0965
-0.080003 ... ... 0.0100 0 0.0100 5250 0.6350 0 0.6350 ... ... -0.085866
-0.073851 ... ... 0.0088 0 0.0088 5300 0.6838 0 0.6838 ... ... -0.081112
-0.066921 ... ... 0.0075 0 0.0075 5350 0.7325 0 0.7325 ... ... -0.075796
-0.05918 ... ... 0.0063 0 0.0063 5400 0.7813 0 0.7813 ... ... -0.069929
-0.050554 ... ... 0.0050 0 0.0050 5450 0.8313 0 0.8313 ... ... -0.071821
-0.051223 ... ... 0.0050 0 0.0050 5500 0.8800 0 0.8800 ... ... -0.065289
-0.041401 ... ... 0.0038 0 0.0038 5550 0.9300 0 0.9300 ... ... -0.067046
-0.041863 ... ... 0.0038 0 0.0038 5600 0.9788 0 0.9788 ... ... -0.05989
-0.042303 ... ... 0.0038 0 0.0038 5650 1.0288 0 1.0288 ... ... -0.061552
-0.030924 ... ... 0.0025 0 0.0025 5700 1.0788 0 1.0788 ... ... -0.063205
-0.0312 ... ... 0.0025 0 0.0025 5750 1.1288 0 1.1288 ... ... -0.064849
-0.031464 ... ... 0.0025 0 0.0025 5800 1.1775 0 1.1775 ... ... -0.056989
-0.031718 ... ... 0.0025 0 0.0025 5850 1.2275 0 1.2275 ... ... -0.05858
-0.018157 ... ... 0.0013 0 0.0013 5900 1.2775 0 1.2775 ... ... -0.060167
-0.018279 ... ... 0.0013 0 0.0013 5950 1.3275 0 1.3275 ... ... -0.061751
-0.018396 ... ... 0.0013 0 0.0013 6000 1.3775 0 1.3775 ... ... -0.063332
-0.01851 ... ... 0.0013 0 0.0013 6050 1.4275 0 1.4275 ... ... -0.06491
-0.01862 ... ... 0.0013 0 0.0013 6100 1.4775 0 1.4775 ... ... -0.066485
-0.018727 ... ... 0.0013 0 0.0013 6150 1.5275 0 1.5275 ... ... -0.068058
-0.018829 ... ... 0.0013 0 0.0013 6200 1.5775 0 1.5775 ... ... -0.069629
-0.018927 ... ... 0.0013 0 0.0013 6250 1.6275 0 1.6275 ... ... -0.071198
-0.019024 ... ... 0.0013 0 0.0013 6300 1.6775 0 1.6775 ... ... -0.072765
-0.019119 ... ... 0.0013 0 0.0013 6350 1.7275 0 1.7275 ... ... -0.07433
-0.019212 ... ... 0.0013 0 0.0013 6400 1.7775 0 1.7775 ... ... -0.075894
-0.0193 ... ... 0.0013 0 0.0013 6450 1.8275 0 1.8275 ... ... -0.077455
-0.019386 ... ... 0.0013 0 0.0013 6500 1.8775 0 1.8775 ... ... -0.079014
-0.01947 ... ... 0.0013 0 0.0013 6550 1.9275 0 1.9275 ... ... -0.080572
-0.019552 ... ... 0.0013 0 0.0013 6600 1.9775 0 1.9775 ... ... -0.082129
-0.019632 ... ... 0.0013 0 0.0013 6650 2.0275 0 2.0275 ... ... -0.083684
-0.019712 ... ... 0.0013 0 0.0013 6700 2.0775 0 2.0775 ... ... -0.085237
-0.019788 ... ... 0.0013 0 0.0013 6750 2.1275 0 2.1275 ... ... -0.08679
-0.019862 ... ... 0.0013 0 0.0013 6800 2.1775 0 2.1775 ... ... -0.088341
-0.019935 ... ... 0.0013 0 0.0013 6850 2.2275 0 2.2275 ... ... -0.08989
-0.020006 ... ... 0.0013 0 0.0013 6900 2.2775 0 2.2775 ... ... -0.091439
-0.020076 ... ... 0.0013 0 0.0013 6950 2.3275 0 2.3275 ... ... -0.092986
-0.020145 ... ... 0.0013 0 0.0013 7000 2.3775 0 2.3775 ... ... -0.094532
-0.020212 ... ... 0.0013 0 0.0013 7050 2.4275 0 2.4275 ... ... -0.096077
-0.020277 ... ... 0.0013 0 0.0013 7100 2.4775 0 2.4775 ... ... -0.09762
-0.02034 ... ... 0.0013 0 0.0013 7150 2.5275 0 2.5275 ... ... -0.099163

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.