Markets - Grains
Underlying Price: 10.5000
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.038421 | ... | ... | 3.1050 | 0 | 3.1050 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056048 |
| 0.036092 | ... | ... | 2.9050 | 0 | 2.9050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055519 |
| 0.034928 | ... | ... | 2.8050 | 0 | 2.8050 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055238 |
| 0.033764 | ... | ... | 2.7050 | 0 | 2.7050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054943 |
| 0.032599 | ... | ... | 2.6050 | 0 | 2.6050 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05464 |
| 0.031435 | ... | ... | 2.5050 | 0 | 2.5050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05433 |
| 0.030271 | ... | ... | 2.4050 | 0 | 2.4050 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054012 |
| 0.029106 | ... | ... | 2.3050 | 0 | 2.3050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053673 |
| 0.027942 | ... | ... | 2.2050 | 0 | 2.2050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053323 |
| 0.026778 | ... | ... | 2.1050 | 0 | 2.1050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052961 |
| 0.025614 | ... | ... | 2.0050 | 0 | 2.0050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052577 |
| 0.024449 | ... | ... | 1.9050 | 0 | 1.9050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052179 |
| 0.023285 | ... | ... | 1.8050 | 0 | 1.8050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051768 |
| 0.022121 | ... | ... | 1.7050 | 0 | 1.7050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051332 |
| 0.020957 | ... | ... | 1.6050 | 0 | 1.6050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050863 |
| 0.019792 | ... | ... | 1.5050 | 0 | 1.5050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050384 |
| 0.018628 | ... | ... | 1.4050 | 0 | 1.4050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049871 |
| 0.017464 | ... | ... | 1.3050 | 0 | 1.3050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049319 |
| 0.0163 | ... | ... | 1.2050 | 0 | 1.2050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048744 |
| 0.015135 | ... | ... | 1.1063 | 0 | 1.1063 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048116 |
| 0.013971 | ... | ... | 1.0063 | 0 | 1.0063 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.083455 |
| 0.012807 | ... | ... | 0.9063 | 0 | 0.9063 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.082052 |
| 0.011643 | ... | ... | 0.8075 | 0 | 0.8075 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.11118 |
| 0.010478 | ... | ... | 0.7088 | 0 | 0.7088 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.136174 |
| 0.009314 | ... | ... | 0.6113 | 0 | 0.6113 | 9700 | 0.0025 | -0.0038 | 0.0063 | 0.0025 | 0.0025 | -0.076985 |
| 0.00815 | ... | ... | 0.5150 | 0 | 0.5150 | 9800 | 0.0088 | -0.0025 | 0.0113 | 0.0088 | 0.0088 | -0.196925 |
| 0.006986 | ... | ... | 0.4225 | 0 | 0.4225 | 9900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.330932 |
| 0.005821 | ... | ... | 0.3350 | 0 | 0.3350 | 10000 | 0.0125 | -0.0188 | 0.0313 | 0.0125 | 0.0100 | -0.23474 |
| 0.004657 | ... | ... | 0.2550 | 0 | 0.2550 | 10100 | 0.0375 | -0.0125 | 0.0500 | 0.0375 | 0.0375 | -0.476424 |
| 0.003493 | ... | ... | 0.1838 | 0 | 0.1838 | 10200 | 0.0300 | -0.0488 | 0.0788 | 0.0300 | 0.0300 | -0.373489 |
| 0.002329 | ... | ... | 0.1263 | 0 | 0.1263 | 10300 | 0.1225 | 0 | 0.1225 | ... | ... | -0.873253 |
| 0.001164 | ... | ... | 0.0838 | 0 | 0.0838 | 10400 | 0.1788 | 0 | 0.1788 | ... | ... | -1.005273 |
| -0.561017 | 0.1238 | 0.1075 | 0.0525 | 0.0713 | 0.1238 | 10500 | 0.2475 | 0 | 0.2475 | ... | ... | -1.121787 |
| -0.383858 | 0.0513 | 0.0513 | 0.0325 | 0.0188 | 0.0513 | 10600 | 0.3275 | 0 | 0.3275 | ... | ... | -1.23122 |
| -0.259555 | ... | ... | 0.0213 | 0 | 0.0213 | 10700 | 0.4163 | 0 | 0.4163 | ... | ... | -1.33939 |
| -0.231074 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.5100 | 0 | 0.5100 | ... | ... | -1.443035 |
| -0.220639 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10900 | 0.6050 | 0 | 0.6050 | ... | ... | -1.53262 |
| -0.199437 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 11000 | 0.7025 | 0 | 0.7025 | ... | ... | -1.62055 |
| -0.147116 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 0.8000 | 0 | 0.8000 | ... | ... | -1.697038 |
| -0.128667 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 0.8988 | 0 | 0.8988 | ... | ... | -1.771819 |
| -0.106015 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 0.9975 | 0 | 0.9975 | ... | ... | -1.839346 |
| -0.078853 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.0975 | 0 | 1.0975 | ... | ... | -1.908973 |
| -0.080526 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.1963 | 0 | 1.1963 | ... | ... | -1.965362 |
| -0.082056 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.2963 | 0 | 1.2963 | ... | ... | -2.0259 |
| -0.047446 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3950 | 0 | 1.3950 | ... | ... | -2.073892 |
| -0.048119 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4950 | 0 | 1.4950 | ... | ... | -2.127515 |
| -0.048744 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5950 | 0 | 1.5950 | ... | ... | -2.17837 |
| -0.049325 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6950 | 0 | 1.6950 | ... | ... | -2.226749 |
| -0.049874 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7950 | 0 | 1.7950 | ... | ... | -2.272888 |
| -0.05039 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8950 | 0 | 1.8950 | ... | ... | -2.317025 |
| -0.050872 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9950 | 0 | 1.9950 | ... | ... | -2.359303 |
| -0.051338 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0950 | 0 | 2.0950 | ... | ... | -2.399912 |
| -0.051779 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1950 | 0 | 2.1950 | ... | ... | -2.438982 |
| -0.052186 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2950 | 0 | 2.2950 | ... | ... | -2.476615 |
| -0.052589 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3950 | 0 | 2.3950 | ... | ... | -2.512947 |
| -0.05298 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4950 | 0 | 2.4950 | ... | ... | -2.548055 |
| -0.053342 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5950 | 0 | 2.5950 | ... | ... | -2.58203 |
| -0.053688 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6950 | 0 | 2.6950 | ... | ... | -2.614947 |
| -0.054024 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7950 | 0 | 2.7950 | ... | ... | -2.646869 |
| -0.054358 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8950 | 0 | 2.8950 | ... | ... | -2.677861 |
| -0.054973 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0950 | 0 | 3.0950 | ... | ... | -2.737307 |
| -0.055549 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2950 | 0 | 3.2950 | ... | ... | -2.793628 |
| -0.056093 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4950 | 0 | 3.4950 | ... | ... | -2.847194 |
| -0.056603 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6950 | 0 | 3.6950 | ... | ... | -2.898266 |
| -0.057091 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8950 | 0 | 3.8950 | ... | ... | -2.947078 |
| -0.057543 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0950 | 0 | 4.0950 | ... | ... | -2.993835 |
| -0.057977 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2950 | 0 | 4.2950 | ... | ... | -3.038736 |
| -0.058399 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4950 | 0 | 4.4950 | ... | ... | -3.081912 |
| -0.058798 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6950 | 0 | 4.6950 | ... | ... | -3.1235 |
| -0.059171 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8950 | 0 | 4.8950 | ... | ... | -3.163635 |
| -0.059531 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0950 | 0 | 5.0950 | ... | ... | -3.202413 |
| -0.059886 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2950 | 0 | 5.2950 | ... | ... | -3.239941 |
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.