Markets - Grains
Underlying Price: 12.1975
Expiration Date: 05/24/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.137592 | ... | ... | 3.6100 | 0.1875 | 3.7975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034992 |
| -0.133998 | ... | ... | 3.5100 | 0.1875 | 3.6975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034854 |
| -0.130402 | ... | ... | 3.4100 | 0.1875 | 3.5975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034709 |
| -0.126802 | ... | ... | 3.3100 | 0.1875 | 3.4975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034558 |
| -0.1232 | ... | ... | 3.2100 | 0.1875 | 3.3975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034404 |
| -0.119596 | ... | ... | 3.1100 | 0.1875 | 3.2975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034246 |
| -0.11599 | ... | ... | 3.0100 | 0.1875 | 3.1975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034088 |
| -0.112381 | ... | ... | 2.9100 | 0.1875 | 3.0975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033922 |
| -0.10877 | ... | ... | 2.8100 | 0.1875 | 2.9975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033747 |
| -0.105158 | ... | ... | 2.7100 | 0.1875 | 2.8975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033568 |
| -0.101543 | ... | ... | 2.6100 | 0.1875 | 2.7975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033384 |
| -0.097927 | ... | ... | 2.5100 | 0.1875 | 2.6975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033194 |
| -0.094309 | ... | ... | 2.4100 | 0.1875 | 2.5975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032991 |
| -0.090689 | ... | ... | 2.3100 | 0.1875 | 2.4975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032786 |
| -0.087068 | ... | ... | 2.2100 | 0.1875 | 2.3975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032574 |
| -0.083446 | ... | ... | 2.1100 | 0.1875 | 2.2975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032353 |
| -0.079822 | ... | ... | 2.0100 | 0.1875 | 2.1975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032114 |
| -0.076197 | ... | ... | 1.9100 | 0.1875 | 2.0975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031869 |
| -0.072571 | ... | ... | 1.8100 | 0.1875 | 1.9975 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03162 |
| -0.068943 | ... | ... | 1.7100 | 0.1875 | 1.8975 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03135 |
| -0.065315 | ... | ... | 1.6100 | 0.1875 | 1.7975 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031065 |
| -0.061686 | ... | ... | 1.5100 | 0.1875 | 1.6975 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030771 |
| -0.058056 | ... | ... | 1.4100 | 0.1875 | 1.5975 | 10600 | 0.0025 | 0 | 0.0025 | 0.0025 | 0.0025 | -0.053817 |
| -0.073278 | ... | ... | 1.3113 | 0.1875 | 1.4988 | 10700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053169 |
| -0.069604 | ... | ... | 1.2113 | 0.1875 | 1.3988 | 10800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.052482 |
| -0.083468 | ... | ... | 1.1125 | 0.1875 | 1.3000 | 10900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.071647 |
| -0.079656 | ... | ... | 1.0138 | 0.1863 | 1.2000 | 11000 | 0.0050 | 0 | 0.0050 | 0.0050 | 0.0050 | -0.088489 |
| -0.092073 | ... | ... | 0.9150 | 0.1863 | 1.1013 | 11100 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.103373 |
| -0.117734 | ... | ... | 0.8175 | 0.1863 | 1.0038 | 11200 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | -0.116455 |
| -0.152561 | ... | ... | 0.7213 | 0.1863 | 0.9075 | 11300 | 0.0113 | -0.0013 | 0.0125 | 0.0125 | 0.0100 | -0.154481 |
| -0.181565 | ... | ... | 0.6275 | 0.1838 | 0.8113 | 11400 | 0.0150 | -0.0038 | 0.0188 | ... | ... | -0.185622 |
| -0.234503 | ... | ... | 0.5388 | 0.1800 | 0.7188 | 11500 | 0.0225 | -0.0063 | 0.0288 | 0.0350 | 0.0188 | -0.240263 |
| -0.283247 | ... | ... | 0.4538 | 0.1738 | 0.6275 | 11600 | 0.0313 | -0.0138 | 0.0450 | 0.0338 | 0.0338 | -0.289896 |
| -0.35259 | 0.4463 | 0.4463 | 0.3750 | 0.1675 | 0.5425 | 11700 | 0.0463 | -0.0200 | 0.0663 | 0.0800 | 0.0413 | -0.359535 |
| -0.42098 | 0.4675 | 0.3750 | 0.3038 | 0.1588 | 0.4625 | 11800 | 0.0650 | -0.0300 | 0.0950 | 0.1000 | 0.0663 | -0.422166 |
| -0.484153 | 0.3825 | 0.3825 | 0.2413 | 0.1475 | 0.3888 | 11900 | 0.0913 | -0.0400 | 0.1313 | 0.1313 | 0.0850 | -0.485607 |
| -0.533513 | 0.1500 | 0.1500 | 0.1875 | 0.1338 | 0.3213 | 12000 | 0.1238 | -0.0538 | 0.1775 | 0.1500 | 0.1113 | -0.534741 |
| -0.566872 | ... | ... | 0.1425 | 0.1188 | 0.2613 | 12100 | 0.1638 | -0.0688 | 0.2325 | 0.1588 | 0.1588 | -0.567555 |
| -0.58365 | ... | ... | 0.1063 | 0.1038 | 0.2100 | 12200 | 0.2125 | -0.0838 | 0.2963 | ... | ... | -0.583632 |
| -0.576203 | ... | ... | 0.0775 | 0.0875 | 0.1650 | 12300 | 0.2675 | -0.1000 | 0.3675 | ... | ... | -0.575487 |
| -0.554171 | 0.0600 | 0.0600 | 0.0563 | 0.0725 | 0.1288 | 12400 | 0.3313 | -0.1138 | 0.4450 | ... | ... | -0.552909 |
| -0.515513 | 0.0738 | 0.0738 | 0.0413 | 0.0575 | 0.0988 | 12500 | 0.4013 | -0.1288 | 0.5300 | ... | ... | -0.513988 |
| -0.467161 | 0.0763 | 0.0763 | 0.0288 | 0.0463 | 0.0750 | 12600 | 0.4775 | -0.1400 | 0.6175 | ... | ... | -0.465778 |
| -0.412337 | 0.0575 | 0.0388 | 0.0213 | 0.0350 | 0.0563 | 12700 | 0.5575 | -0.1525 | 0.7100 | ... | ... | -0.40537 |
| -0.360018 | 0.0438 | 0.0438 | 0.0163 | 0.0263 | 0.0425 | 12800 | 0.6438 | -0.1600 | 0.8038 | ... | ... | -0.35318 |
| -0.304149 | ... | ... | 0.0113 | 0.0200 | 0.0313 | 12900 | 0.7325 | -0.1675 | 0.9000 | ... | ... | -0.297965 |
| -0.259832 | ... | ... | 0.0088 | 0.0150 | 0.0238 | 13000 | 0.8250 | -0.1725 | 0.9975 | ... | ... | -0.254811 |
| -0.225976 | 0.0175 | 0.0150 | 0.0075 | 0.0113 | 0.0188 | 13100 | 0.9188 | -0.1763 | 1.0950 | ... | ... | -0.211608 |
| -0.184591 | ... | ... | 0.0050 | 0.0088 | 0.0138 | 13200 | 1.0150 | -0.1788 | 1.1938 | ... | ... | -0.18356 |
| -0.162483 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 13300 | 1.1125 | -0.1800 | 1.2925 | ... | ... | -0.163941 |
| -0.136892 | 0.0050 | 0.0050 | 0.0038 | 0.0050 | 0.0088 | 13400 | 1.2100 | -0.1813 | 1.3913 | ... | ... | -0.141531 |
| -0.123737 | ... | ... | 0.0025 | 0.0050 | 0.0075 | 13500 | 1.3075 | -0.1838 | 1.4913 | ... | ... | -0.116163 |
| -0.109074 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 13600 | 1.4063 | -0.1850 | 1.5913 | ... | ... | -0.104227 |
| -0.092807 | ... | ... | 0.0013 | 0.0038 | 0.0050 | 13700 | 1.5050 | -0.1850 | 1.6900 | ... | ... | -0.091229 |
| -0.094042 | ... | ... | 0.0013 | 0.0038 | 0.0050 | 13800 | 1.6050 | -0.1850 | 1.7900 | ... | ... | -0.094987 |
| -0.075624 | 0.0025 | 0.0025 | 0.0013 | 0.0025 | 0.0038 | 13900 | 1.7038 | -0.1863 | 1.8900 | ... | ... | -0.0808 |
| -0.07647 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 14000 | 1.8038 | -0.1863 | 1.9900 | ... | ... | -0.084459 |
| -0.055581 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14100 | 1.9038 | -0.1863 | 2.0900 | ... | ... | -0.088114 |
| -0.056102 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14200 | 2.0025 | -0.1875 | 2.1900 | ... | ... | -0.072768 |
| -0.056589 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14300 | 2.1025 | -0.1875 | 2.2900 | ... | ... | -0.076398 |
| -0.057065 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 14400 | 2.2025 | -0.1875 | 2.3900 | ... | ... | -0.080027 |
| -0.032369 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.3025 | -0.1875 | 2.4900 | ... | ... | -0.083656 |
| -0.032592 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.4025 | -0.1875 | 2.5900 | ... | ... | -0.087284 |
| -0.032801 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.5025 | -0.1875 | 2.6900 | ... | ... | -0.090911 |
| -0.033008 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.6025 | -0.1875 | 2.7900 | ... | ... | -0.094538 |
| -0.033212 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.7025 | -0.1875 | 2.8900 | ... | ... | -0.098164 |
| -0.033408 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.8025 | -0.1875 | 2.9900 | ... | ... | -0.10179 |
| -0.033589 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.9025 | -0.1875 | 3.0900 | ... | ... | -0.105414 |
| -0.033765 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.0025 | -0.1875 | 3.1900 | ... | ... | -0.109038 |
| -0.033937 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.1025 | -0.1875 | 3.2900 | ... | ... | -0.112661 |
| -0.03411 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.2025 | -0.1875 | 3.3900 | ... | ... | -0.116284 |
| -0.034277 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.3025 | -0.1875 | 3.4900 | ... | ... | -0.119905 |
| -0.034433 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.4025 | -0.1875 | 3.5900 | ... | ... | -0.123526 |
| -0.034586 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.5025 | -0.1875 | 3.6900 | ... | ... | -0.127146 |
| -0.034735 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.6025 | -0.1875 | 3.7900 | ... | ... | -0.130766 |
| -0.034881 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.7025 | -0.1875 | 3.8900 | ... | ... | -0.134384 |
| -0.035024 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.8025 | -0.1875 | 3.9900 | ... | ... | -0.138002 |
| -0.035163 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.9025 | -0.1875 | 4.0900 | ... | ... | -0.141619 |
| -0.035297 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.0025 | -0.1875 | 4.1900 | ... | ... | -0.145235 |
| -0.035428 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.1025 | -0.1875 | 4.2900 | ... | ... | -0.14885 |
| -0.035557 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.2025 | -0.1875 | 4.3900 | ... | ... | -0.152465 |
| -0.035684 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.3025 | -0.1875 | 4.4900 | ... | ... | -0.156078 |
| -0.035809 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.4025 | -0.1875 | 4.5900 | ... | ... | -0.159691 |
| -0.035931 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.5025 | -0.1875 | 4.6900 | ... | ... | -0.163303 |
| -0.036046 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.6025 | -0.1875 | 4.7900 | ... | ... | -0.166914 |
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.