Markets - Grains
Underlying Price: 10.5375
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.983767 | ... | ... | 3.3750 | 0 | 3.3750 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061762 |
| -0.966693 | ... | ... | 3.1750 | 0 | 3.1750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061185 |
| -0.957855 | ... | ... | 3.0750 | 0 | 3.0750 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060884 |
| -0.9488 | ... | ... | 2.9750 | 0 | 2.9750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060563 |
| -0.939517 | ... | ... | 2.8750 | 0 | 2.8750 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060233 |
| -0.929989 | ... | ... | 2.7750 | 0 | 2.7750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059893 |
| -0.920201 | ... | ... | 2.6750 | 0 | 2.6750 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059551 |
| -0.910135 | ... | ... | 2.5750 | 0 | 2.5750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059184 |
| -0.899774 | ... | ... | 2.4750 | 0 | 2.4750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058804 |
| -0.889094 | ... | ... | 2.3750 | 0 | 2.3750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058411 |
| -0.878069 | ... | ... | 2.2750 | 0 | 2.2750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058 |
| -0.866669 | ... | ... | 2.1750 | 0 | 2.1750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057565 |
| -0.854863 | ... | ... | 2.0750 | 0 | 2.0750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057119 |
| -0.842615 | ... | ... | 1.9750 | 0 | 1.9750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056654 |
| -0.829888 | ... | ... | 1.8750 | 0 | 1.8750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056148 |
| -0.816617 | ... | ... | 1.7750 | 0 | 1.7750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055624 |
| -0.802759 | ... | ... | 1.6750 | 0 | 1.6750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05508 |
| -0.788244 | ... | ... | 1.5750 | 0 | 1.5750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054485 |
| -0.772982 | ... | ... | 1.4750 | 0 | 1.4750 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053861 |
| -0.756889 | ... | ... | 1.3750 | 0 | 1.3750 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053194 |
| -0.739844 | ... | ... | 1.2750 | 0 | 1.2750 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052475 |
| -0.721696 | ... | ... | 1.1750 | 0 | 1.1750 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051699 |
| -0.702283 | ... | ... | 1.0750 | 0 | 1.0750 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050858 |
| -0.697166 | ... | ... | 0.9763 | 0 | 0.9763 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049929 |
| -0.324484 | 0.8513 | 0.8513 | 0.8763 | -0.0250 | 0.8513 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.08548 |
| -0.677037 | ... | ... | 0.7788 | 0 | 0.7788 | 9800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.114576 |
| -0.660752 | ... | ... | 0.6800 | 0 | 0.6800 | 9900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.138508 |
| -0.651521 | ... | ... | 0.5825 | 0 | 0.5825 | 10000 | 0.0075 | 0 | 0.0075 | ... | ... | -0.180643 |
| -0.64466 | ... | ... | 0.4863 | 0 | 0.4863 | 10100 | 0.0125 | 0 | 0.0125 | ... | ... | -0.248894 |
| -0.653881 | ... | ... | 0.3938 | 0 | 0.3938 | 10200 | 0.0200 | 0 | 0.0200 | ... | ... | -0.322091 |
| -0.679275 | ... | ... | 0.3075 | 0 | 0.3075 | 10300 | 0.0325 | 0 | 0.0325 | ... | ... | -0.402923 |
| -0.706935 | ... | ... | 0.2300 | 0 | 0.2300 | 10400 | 0.0550 | 0 | 0.0550 | ... | ... | -0.487025 |
| -0.715387 | ... | ... | 0.1638 | 0 | 0.1638 | 10500 | 0.0888 | 0 | 0.0888 | ... | ... | -0.525861 |
| -0.637379 | 0.1013 | 0.1013 | 0.1113 | -0.0100 | 0.1013 | 10600 | 0.1363 | 0 | 0.1363 | ... | ... | -0.493454 |
| -0.621654 | ... | ... | 0.0725 | 0 | 0.0725 | 10700 | 0.1975 | 0 | 0.1975 | ... | ... | -0.374889 |
| -0.538543 | ... | ... | 0.0475 | 0 | 0.0475 | 10800 | 0.2713 | 0 | 0.2713 | ... | ... | -0.167952 |
| -0.448411 | ... | ... | 0.0313 | 0 | 0.0313 | 10900 | 0.3550 | 0 | 0.3550 | ... | ... | 0.004261 |
| -0.369235 | ... | ... | 0.0213 | 0 | 0.0213 | 11000 | 0.4450 | 0 | 0.4450 | ... | ... | 0.005436 |
| -0.304423 | ... | ... | 0.0150 | 0 | 0.0150 | 11100 | 0.5400 | 0 | 0.5400 | ... | ... | 0.006611 |
| -0.257652 | ... | ... | 0.0113 | 0 | 0.0113 | 11200 | 0.6350 | 0 | 0.6350 | ... | ... | 0.007787 |
| -0.221266 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.7325 | 0 | 0.7325 | ... | ... | 0.008962 |
| -0.176333 | ... | ... | 0.0063 | 0 | 0.0063 | 11400 | 0.8313 | 0 | 0.8313 | ... | ... | 0.010137 |
| -0.152043 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.9300 | 0 | 0.9300 | ... | ... | 0.011313 |
| -0.155356 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 1.0288 | 0 | 1.0288 | ... | ... | 0.012488 |
| -0.126193 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 1.1275 | 0 | 1.1275 | ... | ... | 0.013663 |
| -0.092712 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.2263 | 0 | 1.2263 | ... | ... | 0.014839 |
| -0.053368 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3250 | 0 | 1.3250 | ... | ... | 0.016014 |
| -0.054025 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4250 | 0 | 1.4250 | ... | ... | 0.017189 |
| -0.054642 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5250 | 0 | 1.5250 | ... | ... | 0.018365 |
| -0.055225 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6250 | 0 | 1.6250 | ... | ... | 0.01954 |
| -0.055763 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7250 | 0 | 1.7250 | ... | ... | 0.020715 |
| -0.056285 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8250 | 0 | 1.8250 | ... | ... | 0.02189 |
| -0.056784 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9250 | 0 | 1.9250 | ... | ... | 0.023066 |
| -0.057242 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0250 | 0 | 2.0250 | ... | ... | 0.024241 |
| -0.057686 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1250 | 0 | 2.1250 | ... | ... | 0.025416 |
| -0.058121 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2250 | 0 | 2.2250 | ... | ... | 0.026592 |
| -0.058533 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3250 | 0 | 2.3250 | ... | ... | 0.027767 |
| -0.058918 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4250 | 0 | 2.4250 | ... | ... | 0.028942 |
| -0.05929 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.5250 | 0 | 2.5250 | ... | ... | 0.030118 |
| -0.05966 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6250 | 0 | 2.6250 | ... | ... | 0.031293 |
| -0.06035 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8250 | 0 | 2.8250 | ... | ... | 0.033644 |
| -0.06099 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0250 | 0 | 3.0250 | ... | ... | 0.035994 |
| -0.061596 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.2250 | 0 | 3.2250 | ... | ... | 0.038345 |
| -0.062163 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.4250 | 0 | 3.4250 | ... | ... | 0.040696 |
| -0.062704 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.6250 | 0 | 3.6250 | ... | ... | 0.043046 |
| -0.06321 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.8250 | 0 | 3.8250 | ... | ... | 0.045397 |
| -0.063688 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.0250 | 0 | 4.0250 | ... | ... | 0.047748 |
| -0.064156 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.2250 | 0 | 4.2250 | ... | ... | 0.050098 |
| -0.064602 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.4250 | 0 | 4.4250 | ... | ... | 0.052449 |
| -0.065015 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.6250 | 0 | 4.6250 | ... | ... | 0.0548 |
| -0.065414 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.8250 | 0 | 4.8250 | ... | ... | 0.05715 |
| -0.065805 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.0250 | 0 | 5.0250 | ... | ... | 0.059501 |
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.