Markets - Grains
Underlying Price: 12.2800
Expiration Date: 05/24/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.142843 | ... | ... | 3.7975 | 0.0825 | 3.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037172 |
| -0.139193 | ... | ... | 3.6975 | 0.0825 | 3.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037028 |
| -0.135538 | ... | ... | 3.5975 | 0.0825 | 3.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036882 |
| -0.131881 | ... | ... | 3.4975 | 0.0825 | 3.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036726 |
| -0.128221 | ... | ... | 3.3975 | 0.0825 | 3.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036565 |
| -0.124558 | ... | ... | 3.2975 | 0.0825 | 3.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036401 |
| -0.120893 | ... | ... | 3.1975 | 0.0825 | 3.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036234 |
| -0.117226 | ... | ... | 3.0975 | 0.0825 | 3.1800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036065 |
| -0.113557 | ... | ... | 2.9975 | 0.0825 | 3.0800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035887 |
| -0.109887 | ... | ... | 2.8975 | 0.0825 | 2.9800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035702 |
| -0.106215 | ... | ... | 2.7975 | 0.0825 | 2.8800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035511 |
| -0.102541 | ... | ... | 2.6975 | 0.0825 | 2.7800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035315 |
| -0.098866 | ... | ... | 2.5975 | 0.0825 | 2.6800 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035111 |
| -0.095189 | ... | ... | 2.4975 | 0.0825 | 2.5800 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034896 |
| -0.09151 | ... | ... | 2.3975 | 0.0825 | 2.4800 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034678 |
| -0.087831 | ... | ... | 2.2975 | 0.0825 | 2.3800 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034452 |
| -0.08415 | ... | ... | 2.1975 | 0.0825 | 2.2800 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034214 |
| -0.080467 | ... | ... | 2.0975 | 0.0825 | 2.1800 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03396 |
| -0.076784 | ... | ... | 1.9975 | 0.0825 | 2.0800 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0337 |
| -0.073099 | ... | ... | 1.8975 | 0.0825 | 1.9800 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033434 |
| -0.069413 | ... | ... | 1.7975 | 0.0825 | 1.8800 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033144 |
| -0.065727 | ... | ... | 1.6975 | 0.0825 | 1.7800 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03284 |
| -0.062039 | ... | ... | 1.5975 | 0.0825 | 1.6800 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.032527 |
| -0.058351 | ... | ... | 1.4988 | 0.0813 | 1.5800 | 10700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.032187 |
| -0.05466 | ... | ... | 1.3988 | 0.0813 | 1.4800 | 10800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031829 |
| -0.071112 | ... | ... | 1.3000 | 0.0813 | 1.3813 | 10900 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.05544 |
| -0.067367 | ... | ... | 1.2000 | 0.0813 | 1.2813 | 11000 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.054649 |
| -0.082196 | ... | ... | 1.1013 | 0.0813 | 1.1825 | 11100 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.074413 |
| -0.095568 | 1.0500 | 1.0500 | 1.0038 | 0.0800 | 1.0838 | 11200 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.091648 |
| -0.122932 | ... | ... | 0.9075 | 0.0788 | 0.9863 | 11300 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.122811 |
| -0.146403 | ... | ... | 0.8113 | 0.0775 | 0.8888 | 11400 | 0.0100 | -0.0050 | 0.0150 | 0.0125 | 0.0125 | -0.148983 |
| -0.190501 | ... | ... | 0.7188 | 0.0750 | 0.7938 | 11500 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.195415 |
| -0.23608 | ... | ... | 0.6275 | 0.0725 | 0.7000 | 11600 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.242457 |
| -0.297088 | ... | ... | 0.5425 | 0.0675 | 0.6100 | 11700 | 0.0313 | -0.0150 | 0.0463 | 0.0450 | 0.0375 | -0.304268 |
| -0.362151 | ... | ... | 0.4625 | 0.0613 | 0.5238 | 11800 | 0.0450 | -0.0200 | 0.0650 | 0.0463 | 0.0463 | -0.369477 |
| -0.433735 | ... | ... | 0.3888 | 0.0550 | 0.4438 | 11900 | 0.0638 | -0.0275 | 0.0913 | ... | ... | -0.434902 |
| -0.493752 | ... | ... | 0.3213 | 0.0475 | 0.3688 | 12000 | 0.0888 | -0.0350 | 0.1238 | 0.1413 | 0.0950 | -0.495143 |
| -0.547327 | ... | ... | 0.2613 | 0.0413 | 0.3025 | 12100 | 0.1225 | -0.0413 | 0.1638 | 0.1413 | 0.1413 | -0.548465 |
| -0.584945 | ... | ... | 0.2100 | 0.0350 | 0.2450 | 12200 | 0.1650 | -0.0475 | 0.2125 | ... | ... | -0.585511 |
| -0.599048 | ... | ... | 0.1650 | 0.0300 | 0.1950 | 12300 | 0.2150 | -0.0525 | 0.2675 | 0.2400 | 0.2275 | -0.598903 |
| -0.590131 | 0.1613 | 0.1050 | 0.1288 | 0.0238 | 0.1525 | 12400 | 0.2725 | -0.0588 | 0.3313 | ... | ... | -0.589307 |
| -0.566117 | 0.1163 | 0.1050 | 0.0988 | 0.0200 | 0.1188 | 12500 | 0.3375 | -0.0638 | 0.4013 | ... | ... | -0.560503 |
| -0.521086 | 0.0975 | 0.0838 | 0.0750 | 0.0150 | 0.0900 | 12600 | 0.4088 | -0.0688 | 0.4775 | ... | ... | -0.514619 |
| -0.466849 | 0.0700 | 0.0700 | 0.0563 | 0.0113 | 0.0675 | 12700 | 0.4875 | -0.0700 | 0.5575 | ... | ... | -0.465627 |
| -0.414208 | 0.0500 | 0.0500 | 0.0425 | 0.0088 | 0.0513 | 12800 | 0.5700 | -0.0738 | 0.6438 | ... | ... | -0.406854 |
| -0.360731 | ... | ... | 0.0313 | 0.0075 | 0.0388 | 12900 | 0.6575 | -0.0750 | 0.7325 | ... | ... | -0.353549 |
| -0.30581 | ... | ... | 0.0238 | 0.0050 | 0.0288 | 13000 | 0.7475 | -0.0775 | 0.8250 | ... | ... | -0.299324 |
| -0.255428 | ... | ... | 0.0188 | 0.0025 | 0.0213 | 13100 | 0.8400 | -0.0788 | 0.9188 | ... | ... | -0.250218 |
| -0.216479 | ... | ... | 0.0138 | 0.0025 | 0.0163 | 13200 | 0.9350 | -0.0800 | 1.0150 | ... | ... | -0.213053 |
| -0.182781 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 13300 | 1.0313 | -0.0813 | 1.1125 | ... | ... | -0.181671 |
| -0.157917 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 13400 | 1.1275 | -0.0825 | 1.2100 | ... | ... | -0.144781 |
| -0.129121 | ... | ... | 0.0075 | 0 | 0.0075 | 13500 | 1.2263 | -0.0813 | 1.3075 | ... | ... | -0.134158 |
| -0.113999 | ... | ... | 0.0063 | 0 | 0.0063 | 13600 | 1.3238 | -0.0825 | 1.4063 | ... | ... | -0.105415 |
| -0.09713 | ... | ... | 0.0050 | 0 | 0.0050 | 13700 | 1.4238 | -0.0813 | 1.5050 | ... | ... | -0.109437 |
| -0.078314 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 13800 | 1.5225 | -0.0825 | 1.6050 | ... | ... | -0.095356 |
| -0.079302 | ... | ... | 0.0038 | 0 | 0.0038 | 13900 | 1.6213 | -0.0825 | 1.7038 | ... | ... | -0.080078 |
| -0.080238 | ... | ... | 0.0038 | 0 | 0.0038 | 14000 | 1.7213 | -0.0825 | 1.8038 | ... | ... | -0.083803 |
| -0.058378 | ... | ... | 0.0025 | 0 | 0.0025 | 14100 | 1.8213 | -0.0825 | 1.9038 | ... | ... | -0.087525 |
| -0.058954 | ... | ... | 0.0025 | 0 | 0.0025 | 14200 | 1.9213 | -0.0813 | 2.0025 | ... | ... | -0.091243 |
| -0.059498 | ... | ... | 0.0025 | 0 | 0.0025 | 14300 | 2.0200 | -0.0825 | 2.1025 | ... | ... | -0.074591 |
| -0.060012 | ... | ... | 0.0025 | 0 | 0.0025 | 14400 | 2.1200 | -0.0825 | 2.2025 | ... | ... | -0.078279 |
| -0.034068 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.2200 | -0.0825 | 2.3025 | ... | ... | -0.081967 |
| -0.034318 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.3200 | -0.0825 | 2.4025 | ... | ... | -0.085654 |
| -0.034551 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.4200 | -0.0825 | 2.5025 | ... | ... | -0.08934 |
| -0.03477 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 2.5200 | -0.0825 | 2.6025 | ... | ... | -0.093025 |
| -0.03499 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 2.6200 | -0.0825 | 2.7025 | ... | ... | -0.09671 |
| -0.035205 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 2.7200 | -0.0825 | 2.8025 | ... | ... | -0.100395 |
| -0.035409 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 2.8200 | -0.0825 | 2.9025 | ... | ... | -0.104078 |
| -0.0356 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 2.9200 | -0.0825 | 3.0025 | ... | ... | -0.107761 |
| -0.035786 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.0200 | -0.0825 | 3.1025 | ... | ... | -0.111443 |
| -0.035968 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.1200 | -0.0825 | 3.2025 | ... | ... | -0.115125 |
| -0.036151 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.2200 | -0.0825 | 3.3025 | ... | ... | -0.118806 |
| -0.036325 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.3200 | -0.0825 | 3.4025 | ... | ... | -0.122486 |
| -0.03649 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.4200 | -0.0825 | 3.5025 | ... | ... | -0.126165 |
| -0.036651 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 3.5200 | -0.0825 | 3.6025 | ... | ... | -0.129844 |
| -0.036808 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 3.6200 | -0.0825 | 3.7025 | ... | ... | -0.133522 |
| -0.036962 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 3.7200 | -0.0825 | 3.8025 | ... | ... | -0.137199 |
| -0.037112 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 3.8200 | -0.0825 | 3.9025 | ... | ... | -0.140875 |
| -0.037259 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 3.9200 | -0.0825 | 4.0025 | ... | ... | -0.144551 |
| -0.0374 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.0200 | -0.0825 | 4.1025 | ... | ... | -0.148225 |
| -0.037539 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.1200 | -0.0825 | 4.2025 | ... | ... | -0.151899 |
| -0.037675 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.2200 | -0.0825 | 4.3025 | ... | ... | -0.155573 |
| -0.037809 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.3200 | -0.0825 | 4.4025 | ... | ... | -0.159246 |
| -0.03794 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.4200 | -0.0825 | 4.5025 | ... | ... | -0.162919 |
| -0.038069 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 4.5200 | -0.0825 | 4.6025 | ... | ... | -0.16659 |
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.