Markets - Grains
Underlying Price: 10.1950
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.548109 | ... | ... | 3.0525 | 0 | 3.0525 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025295 |
| -0.536506 | ... | ... | 2.8525 | 0 | 2.8525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025021 |
| -0.530494 | ... | ... | 2.7525 | 0 | 2.7525 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02488 |
| -0.524327 | ... | ... | 2.6525 | 0 | 2.6525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024734 |
| -0.517996 | ... | ... | 2.5525 | 0 | 2.5525 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024578 |
| -0.511489 | ... | ... | 2.4525 | 0 | 2.4525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024417 |
| -0.504793 | ... | ... | 2.3525 | 0 | 2.3525 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024251 |
| -0.497892 | ... | ... | 2.2525 | 0 | 2.2525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024075 |
| -0.490773 | ... | ... | 2.1525 | 0 | 2.1525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023893 |
| -0.483414 | ... | ... | 2.0525 | 0 | 2.0525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023703 |
| -0.475791 | ... | ... | 1.9525 | 0 | 1.9525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023503 |
| -0.467883 | ... | ... | 1.8525 | 0 | 1.8525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023288 |
| -0.459658 | ... | ... | 1.7525 | 0 | 1.7525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023068 |
| -0.451085 | ... | ... | 1.6525 | 0 | 1.6525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022832 |
| -0.442117 | ... | ... | 1.5525 | 0 | 1.5525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022578 |
| -0.432714 | ... | ... | 1.4525 | 0 | 1.4525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022314 |
| -0.422812 | ... | ... | 1.3525 | 0 | 1.3525 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038787 |
| -0.418471 | ... | ... | 1.2538 | 0 | 1.2538 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038194 |
| -0.40718 | ... | ... | 1.1538 | 0 | 1.1538 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037548 |
| -0.400846 | ... | ... | 1.0550 | 0 | 1.0550 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050866 |
| -0.393164 | ... | ... | 0.9563 | 0 | 0.9563 | 9300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062287 |
| -0.383912 | ... | ... | 0.8575 | 0 | 0.8575 | 9400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.07203 |
| -0.377744 | ... | ... | 0.7600 | 0 | 0.7600 | 9500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.090012 |
| -0.373327 | ... | ... | 0.6638 | 0 | 0.6638 | 9600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.112651 |
| -0.369002 | ... | ... | 0.5688 | 0 | 0.5688 | 9700 | 0.0175 | 0 | 0.0175 | ... | ... | -0.136542 |
| -0.374183 | ... | ... | 0.4788 | 0 | 0.4788 | 9800 | 0.0275 | 0 | 0.0275 | ... | ... | -0.175418 |
| -0.379062 | ... | ... | 0.3925 | 0 | 0.3925 | 9900 | 0.0413 | 0 | 0.0413 | ... | ... | -0.211249 |
| -0.386814 | ... | ... | 0.3138 | 0 | 0.3138 | 10000 | 0.0613 | 0 | 0.0613 | ... | ... | -0.242664 |
| -0.388273 | ... | ... | 0.2425 | 0 | 0.2425 | 10100 | 0.0913 | 0 | 0.0913 | ... | ... | -0.265715 |
| -0.383244 | ... | ... | 0.1825 | 0 | 0.1825 | 10200 | 0.1300 | 0 | 0.1300 | ... | ... | -0.264094 |
| -0.366288 | ... | ... | 0.1338 | 0 | 0.1338 | 10300 | 0.1813 | 0 | 0.1813 | ... | ... | -0.237194 |
| -0.338043 | ... | ... | 0.0963 | 0 | 0.0963 | 10400 | 0.2438 | 0 | 0.2438 | ... | ... | -0.179645 |
| -0.302229 | ... | ... | 0.0688 | 0 | 0.0688 | 10500 | 0.3163 | 0 | 0.3163 | ... | ... | -0.087761 |
| -0.261878 | ... | ... | 0.0488 | 0 | 0.0488 | 10600 | 0.3950 | 0 | 0.3950 | ... | ... | 0.004532 |
| -0.223555 | ... | ... | 0.0350 | 0 | 0.0350 | 10700 | 0.4813 | 0 | 0.4813 | ... | ... | 0.00565 |
| -0.186455 | ... | ... | 0.0250 | 0 | 0.0250 | 10800 | 0.5713 | 0 | 0.5713 | ... | ... | 0.006769 |
| -0.158474 | ... | ... | 0.0188 | 0 | 0.0188 | 10900 | 0.6638 | 0 | 0.6638 | ... | ... | 0.007888 |
| -0.130865 | ... | ... | 0.0138 | 0 | 0.0138 | 11000 | 0.7600 | 0 | 0.7600 | ... | ... | 0.009007 |
| -0.106237 | ... | ... | 0.0100 | 0 | 0.0100 | 11100 | 0.8563 | 0 | 0.8563 | ... | ... | 0.010126 |
| -0.087485 | ... | ... | 0.0075 | 0 | 0.0075 | 11200 | 0.9538 | 0 | 0.9538 | ... | ... | 0.011245 |
| -0.077641 | ... | ... | 0.0063 | 0 | 0.0063 | 11300 | 1.0525 | 0 | 1.0525 | ... | ... | 0.012364 |
| -0.06645 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 1.1513 | 0 | 1.1513 | ... | ... | 0.013483 |
| -0.053794 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 1.2500 | 0 | 1.2500 | ... | ... | 0.014602 |
| -0.054598 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 1.3488 | 0 | 1.3488 | ... | ... | 0.015721 |
| -0.039911 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.4488 | 0 | 1.4488 | ... | ... | 0.016839 |
| -0.040396 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.5488 | 0 | 1.5488 | ... | ... | 0.017958 |
| -0.040851 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.6488 | 0 | 1.6488 | ... | ... | 0.019077 |
| -0.041278 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.7475 | 0 | 1.7475 | ... | ... | 0.020196 |
| -0.04169 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.8475 | 0 | 1.8475 | ... | ... | 0.021315 |
| -0.042078 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.9475 | 0 | 1.9475 | ... | ... | 0.022434 |
| -0.042444 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 2.0475 | 0 | 2.0475 | ... | ... | 0.023553 |
| -0.024099 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1475 | 0 | 2.1475 | ... | ... | 0.024672 |
| -0.024278 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2475 | 0 | 2.2475 | ... | ... | 0.025791 |
| -0.024443 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3475 | 0 | 2.3475 | ... | ... | 0.02691 |
| -0.024601 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4475 | 0 | 2.4475 | ... | ... | 0.028028 |
| -0.024755 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5475 | 0 | 2.5475 | ... | ... | 0.029147 |
| -0.024908 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6475 | 0 | 2.6475 | ... | ... | 0.030266 |
| -0.025051 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7475 | 0 | 2.7475 | ... | ... | 0.031385 |
| -0.025189 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8475 | 0 | 2.8475 | ... | ... | 0.032504 |
| -0.025323 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9475 | 0 | 2.9475 | ... | ... | 0.033623 |
| -0.025579 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1475 | 0 | 3.1475 | ... | ... | 0.035861 |
| -0.025819 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3475 | 0 | 3.3475 | ... | ... | 0.038099 |
| -0.026048 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5475 | 0 | 3.5475 | ... | ... | 0.040336 |
| -0.026264 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7475 | 0 | 3.7475 | ... | ... | 0.042574 |
| -0.026463 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9475 | 0 | 3.9475 | ... | ... | 0.044812 |
| -0.02666 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1475 | 0 | 4.1475 | ... | ... | 0.04705 |
| -0.02685 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3475 | 0 | 4.3475 | ... | ... | 0.049288 |
| -0.027024 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5475 | 0 | 4.5475 | ... | ... | 0.051525 |
| -0.027193 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7475 | 0 | 4.7475 | ... | ... | 0.053763 |
| -0.027355 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9475 | 0 | 4.9475 | ... | ... | 0.056001 |
| -0.027515 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1475 | 0 | 5.1475 | ... | ... | 0.058239 |
| -0.027665 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3475 | 0 | 5.3475 | ... | ... | 0.060477 |
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.