Markets - Grains
Underlying Price: 10.4600
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03853 | ... | ... | 3.2113 | 0 | 3.2113 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.307804 |
| 0.036167 | ... | ... | 3.0113 | 0 | 3.0113 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.304863 |
| 0.034985 | ... | ... | 2.9113 | 0 | 2.9113 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.303277 |
| 0.033803 | ... | ... | 2.8113 | 0 | 2.8113 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.301636 |
| 0.032621 | ... | ... | 2.7113 | 0 | 2.7113 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.29995 |
| 0.031439 | ... | ... | 2.6113 | 0 | 2.6113 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.298242 |
| 0.030257 | ... | ... | 2.5113 | 0 | 2.5113 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.29644 |
| 0.029075 | ... | ... | 2.4113 | 0 | 2.4113 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.294553 |
| 0.027893 | ... | ... | 2.3113 | 0 | 2.3113 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.292603 |
| 0.026711 | ... | ... | 2.2113 | 0 | 2.2113 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.290581 |
| 0.025529 | ... | ... | 2.1113 | 0 | 2.1113 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.288418 |
| 0.024347 | ... | ... | 2.0113 | 0 | 2.0113 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.286204 |
| 0.023165 | ... | ... | 1.9113 | 0 | 1.9113 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.283902 |
| 0.021984 | ... | ... | 1.8113 | 0 | 1.8113 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.281422 |
| 0.020802 | ... | ... | 1.7113 | 0 | 1.7113 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.278811 |
| 0.01962 | ... | ... | 1.6113 | 0 | 1.6113 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.276137 |
| 0.018438 | ... | ... | 1.5113 | 0 | 1.5113 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.27321 |
| 0.017256 | ... | ... | 1.4113 | 0 | 1.4113 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.27011 |
| 0.016074 | ... | ... | 1.3113 | 0 | 1.3113 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.26685 |
| 0.014892 | ... | ... | 1.2113 | 0 | 1.2113 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263306 |
| 0.01371 | ... | ... | 1.1113 | 0 | 1.1113 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259497 |
| 0.012528 | ... | ... | 1.0113 | 0 | 1.0113 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255368 |
| 0.011346 | ... | ... | 0.9113 | 0 | 0.9113 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.25082 |
| 0.010164 | ... | ... | 0.8113 | 0 | 0.8113 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245835 |
| 0.008983 | ... | ... | 0.7113 | 0 | 0.7113 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.240257 |
| 0.007801 | ... | ... | 0.6113 | 0 | 0.6113 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233908 |
| 0.006619 | ... | ... | 0.5113 | 0 | 0.5113 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.226593 |
| 0.005437 | ... | ... | 0.4113 | 0 | 0.4113 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.217952 |
| 0.004255 | ... | ... | 0.3125 | 0 | 0.3125 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.356374 |
| 0.003073 | ... | ... | 0.2163 | 0 | 0.2163 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.653028 |
| 0.001891 | ... | ... | 0.1250 | 0 | 0.1250 | 10300 | 0.0163 | 0 | 0.0163 | ... | ... | -1.108535 |
| 0.000709 | ... | ... | 0.0563 | 0 | 0.0563 | 10400 | 0.0475 | 0 | 0.0475 | ... | ... | -1.745659 |
| -0.867973 | ... | ... | 0.0213 | 0 | 0.0213 | 10500 | 0.1113 | 0 | 0.1113 | ... | ... | -2.209511 |
| -0.62312 | ... | ... | 0.0075 | 0 | 0.0075 | 10600 | 0.1975 | 0 | 0.1975 | ... | ... | -2.528676 |
| -0.439084 | ... | ... | 0.0038 | 0 | 0.0038 | 10700 | 0.2938 | 0 | 0.2938 | ... | ... | -2.849521 |
| -0.351717 | ... | ... | 0.0025 | 0 | 0.0025 | 10800 | 0.3925 | 0 | 0.3925 | ... | ... | -3.133557 |
| -0.215984 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.4913 | 0 | 0.4913 | ... | ... | -3.346717 |
| -0.225011 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.5913 | 0 | 0.5913 | ... | ... | -3.57055 |
| -0.232561 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.6913 | 0 | 0.6913 | ... | ... | -3.765351 |
| -0.239065 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.7913 | 0 | 0.7913 | ... | ... | -3.938173 |
| -0.244744 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.8913 | 0 | 0.8913 | ... | ... | -4.09373 |
| -0.24987 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.9913 | 0 | 0.9913 | ... | ... | -4.235346 |
| -0.254518 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.0913 | 0 | 1.0913 | ... | ... | -4.365384 |
| -0.258699 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.1913 | 0 | 1.1913 | ... | ... | -4.48569 |
| -0.262593 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.2913 | 0 | 1.2913 | ... | ... | -4.597785 |
| -0.266169 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.3913 | 0 | 1.3913 | ... | ... | -4.702657 |
| -0.269508 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.4913 | 0 | 1.4913 | ... | ... | -4.801305 |
| -0.272631 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.5913 | 0 | 1.5913 | ... | ... | -4.894439 |
| -0.275586 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.6913 | 0 | 1.6913 | ... | ... | -4.982658 |
| -0.278313 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.7913 | 0 | 1.7913 | ... | ... | -5.066543 |
| -0.28095 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.8913 | 0 | 1.8913 | ... | ... | -5.14643 |
| -0.28347 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.9913 | 0 | 1.9913 | ... | ... | -5.222752 |
| -0.285806 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.0913 | 0 | 2.0913 | ... | ... | -5.295882 |
| -0.28803 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.1913 | 0 | 2.1913 | ... | ... | -5.365984 |
| -0.290225 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.2913 | 0 | 2.2913 | ... | ... | -5.433373 |
| -0.29232 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.3913 | 0 | 2.3913 | ... | ... | -5.49828 |
| -0.294262 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.4913 | 0 | 2.4913 | ... | ... | -5.560865 |
| -0.296139 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.5913 | 0 | 2.5913 | ... | ... | -5.621273 |
| -0.297989 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.6913 | 0 | 2.6913 | ... | ... | -5.679699 |
| -0.299797 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.7913 | 0 | 2.7913 | ... | ... | -5.736262 |
| -0.303113 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.9913 | 0 | 2.9913 | ... | ... | -5.844296 |
| -0.306249 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.1913 | 0 | 3.1913 | ... | ... | -5.946162 |
| -0.309196 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.3913 | 0 | 3.3913 | ... | ... | -6.042613 |
| -0.311979 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.5913 | 0 | 3.5913 | ... | ... | -6.134225 |
| -0.314637 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.7900 | 0 | 3.7900 | ... | ... | -6.108946 |
| -0.317073 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.9900 | 0 | 3.9900 | ... | ... | -6.190558 |
| -0.319458 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.1900 | 0 | 4.1900 | ... | ... | -6.268674 |
| -0.321764 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.3900 | 0 | 4.3900 | ... | ... | -6.343576 |
| -0.323916 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.5900 | 0 | 4.5900 | ... | ... | -6.415564 |
| -0.325953 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.7900 | 0 | 4.7900 | ... | ... | -6.484868 |
| -0.327925 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.9900 | 0 | 4.9900 | ... | ... | -6.551692 |
| -0.329877 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.1900 | 0 | 5.1900 | ... | ... | -6.616222 |
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.