Markets - Grains
Underlying Price: 10.5200
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.288059 | ... | ... | 3.3750 | 0 | 3.3750 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061712 |
| -1.265887 | ... | ... | 3.1750 | 0 | 3.1750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061133 |
| -1.254366 | ... | ... | 3.0750 | 0 | 3.0750 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060828 |
| -1.242535 | ... | ... | 2.9750 | 0 | 2.9750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060505 |
| -1.230379 | ... | ... | 2.8750 | 0 | 2.8750 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060174 |
| -1.217874 | ... | ... | 2.7750 | 0 | 2.7750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059834 |
| -1.204997 | ... | ... | 2.6750 | 0 | 2.6750 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059488 |
| -1.191728 | ... | ... | 2.5750 | 0 | 2.5750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059118 |
| -1.178031 | ... | ... | 2.4750 | 0 | 2.4750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058736 |
| -1.163879 | ... | ... | 2.3750 | 0 | 2.3750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058341 |
| -1.149243 | ... | ... | 2.2750 | 0 | 2.2750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057924 |
| -1.13408 | ... | ... | 2.1750 | 0 | 2.1750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057488 |
| -1.118336 | ... | ... | 2.0750 | 0 | 2.0750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057039 |
| -1.101973 | ... | ... | 1.9750 | 0 | 1.9750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056567 |
| -1.084924 | ... | ... | 1.8750 | 0 | 1.8750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056057 |
| -1.067132 | ... | ... | 1.7750 | 0 | 1.7750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055531 |
| -1.048497 | ... | ... | 1.6750 | 0 | 1.6750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054978 |
| -1.028947 | ... | ... | 1.5750 | 0 | 1.5750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054378 |
| -1.008366 | ... | ... | 1.4750 | 0 | 1.4750 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053751 |
| -0.986615 | ... | ... | 1.3750 | 0 | 1.3750 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053072 |
| -0.963547 | ... | ... | 1.2750 | 0 | 1.2750 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052344 |
| -0.938958 | ... | ... | 1.1750 | 0 | 1.1750 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051556 |
| -0.912614 | ... | ... | 1.0750 | 0 | 1.0750 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050701 |
| -0.898029 | ... | ... | 0.9763 | 0 | 0.9763 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049759 |
| -0.576168 | 0.8513 | 0.8513 | 0.8763 | -0.0250 | 0.8513 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.085114 |
| -0.857342 | ... | ... | 0.7788 | 0 | 0.7788 | 9800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.113975 |
| -0.829704 | ... | ... | 0.6800 | 0 | 0.6800 | 9900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.137612 |
| -0.806661 | ... | ... | 0.5825 | 0 | 0.5825 | 10000 | 0.0075 | 0 | 0.0075 | ... | ... | -0.179133 |
| -0.783781 | ... | ... | 0.4863 | 0 | 0.4863 | 10100 | 0.0125 | 0 | 0.0125 | ... | ... | -0.246074 |
| -0.77305 | ... | ... | 0.3938 | 0 | 0.3938 | 10200 | 0.0200 | 0 | 0.0200 | ... | ... | -0.316925 |
| -0.775083 | ... | ... | 0.3075 | 0 | 0.3075 | 10300 | 0.0325 | 0 | 0.0325 | ... | ... | -0.393196 |
| -0.778449 | ... | ... | 0.2300 | 0 | 0.2300 | 10400 | 0.0550 | 0 | 0.0550 | ... | ... | -0.467941 |
| -0.76473 | ... | ... | 0.1638 | 0 | 0.1638 | 10500 | 0.0888 | 0 | 0.0888 | ... | ... | -0.489401 |
| -0.668145 | 0.1013 | 0.1013 | 0.1113 | -0.0100 | 0.1013 | 10600 | 0.1363 | 0 | 0.1363 | ... | ... | -0.425011 |
| -0.640643 | ... | ... | 0.0725 | 0 | 0.0725 | 10700 | 0.1975 | 0 | 0.1975 | ... | ... | -0.241714 |
| -0.549775 | ... | ... | 0.0475 | 0 | 0.0475 | 10800 | 0.2713 | 0 | 0.2713 | ... | ... | 0.003291 |
| -0.455056 | ... | ... | 0.0313 | 0 | 0.0313 | 10900 | 0.3550 | 0 | 0.3550 | ... | ... | 0.004466 |
| -0.373292 | ... | ... | 0.0213 | 0 | 0.0213 | 11000 | 0.4450 | 0 | 0.4450 | ... | ... | 0.005642 |
| -0.307003 | ... | ... | 0.0150 | 0 | 0.0150 | 11100 | 0.5400 | 0 | 0.5400 | ... | ... | 0.006817 |
| -0.259399 | ... | ... | 0.0113 | 0 | 0.0113 | 11200 | 0.6350 | 0 | 0.6350 | ... | ... | 0.007992 |
| -0.222501 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.7325 | 0 | 0.7325 | ... | ... | 0.009168 |
| -0.177149 | ... | ... | 0.0063 | 0 | 0.0063 | 11400 | 0.8313 | 0 | 0.8313 | ... | ... | 0.010343 |
| -0.152645 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.9300 | 0 | 0.9300 | ... | ... | 0.011518 |
| -0.155906 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 1.0288 | 0 | 1.0288 | ... | ... | 0.012694 |
| -0.126581 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 1.1275 | 0 | 1.1275 | ... | ... | 0.013869 |
| -0.092956 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.2263 | 0 | 1.2263 | ... | ... | 0.015044 |
| -0.053487 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3250 | 0 | 1.3250 | ... | ... | 0.01622 |
| -0.054135 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4250 | 0 | 1.4250 | ... | ... | 0.017395 |
| -0.054746 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5250 | 0 | 1.5250 | ... | ... | 0.01857 |
| -0.055324 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6250 | 0 | 1.6250 | ... | ... | 0.019746 |
| -0.055856 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7250 | 0 | 1.7250 | ... | ... | 0.020921 |
| -0.056374 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8250 | 0 | 1.8250 | ... | ... | 0.022096 |
| -0.056868 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9250 | 0 | 1.9250 | ... | ... | 0.023272 |
| -0.057319 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0250 | 0 | 2.0250 | ... | ... | 0.024447 |
| -0.057763 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1250 | 0 | 2.1250 | ... | ... | 0.025622 |
| -0.058195 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2250 | 0 | 2.2250 | ... | ... | 0.026797 |
| -0.058601 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3250 | 0 | 2.3250 | ... | ... | 0.027973 |
| -0.058984 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4250 | 0 | 2.4250 | ... | ... | 0.029148 |
| -0.059354 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.5250 | 0 | 2.5250 | ... | ... | 0.030323 |
| -0.059724 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6250 | 0 | 2.6250 | ... | ... | 0.031499 |
| -0.060408 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8250 | 0 | 2.8250 | ... | ... | 0.033849 |
| -0.061045 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0250 | 0 | 3.0250 | ... | ... | 0.0362 |
| -0.061647 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.2250 | 0 | 3.2250 | ... | ... | 0.038551 |
| -0.062211 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.4250 | 0 | 3.4250 | ... | ... | 0.040901 |
| -0.06275 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.6250 | 0 | 3.6250 | ... | ... | 0.043252 |
| -0.063251 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.8250 | 0 | 3.8250 | ... | ... | 0.045603 |
| -0.06373 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.0250 | 0 | 4.0250 | ... | ... | 0.047953 |
| -0.064196 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.2250 | 0 | 4.2250 | ... | ... | 0.050304 |
| -0.064638 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.4250 | 0 | 4.4250 | ... | ... | 0.052655 |
| -0.06505 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.6250 | 0 | 4.6250 | ... | ... | 0.055005 |
| -0.065448 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.8250 | 0 | 4.8250 | ... | ... | 0.057356 |
| -0.065839 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.0250 | 0 | 5.0250 | ... | ... | 0.059707 |
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.