Markets - Grains
Underlying Price: 10.3250
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.116791 | ... | ... | 3.1250 | 0 | 3.1250 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076436 |
| -0.109351 | ... | ... | 2.9250 | 0 | 2.9250 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075655 |
| -0.105628 | ... | ... | 2.8250 | 0 | 2.8250 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075241 |
| -0.101902 | ... | ... | 2.7250 | 0 | 2.7250 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074818 |
| -0.098176 | ... | ... | 2.6250 | 0 | 2.6250 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074387 |
| -0.09445 | ... | ... | 2.5250 | 0 | 2.5250 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073926 |
| -0.090722 | ... | ... | 2.4250 | 0 | 2.4250 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073449 |
| -0.086994 | ... | ... | 2.3250 | 0 | 2.3250 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072955 |
| -0.083263 | ... | ... | 2.2250 | 0 | 2.2250 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072437 |
| -0.079531 | ... | ... | 2.1250 | 0 | 2.1250 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071894 |
| -0.075798 | ... | ... | 2.0250 | 0 | 2.0250 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071333 |
| -0.072064 | ... | ... | 1.9250 | 0 | 1.9250 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070746 |
| -0.068328 | ... | ... | 1.8250 | 0 | 1.8250 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070109 |
| -0.064589 | ... | ... | 1.7250 | 0 | 1.7250 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069453 |
| -0.060848 | ... | ... | 1.6250 | 0 | 1.6250 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068765 |
| -0.057107 | ... | ... | 1.5250 | 0 | 1.5250 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068017 |
| -0.053364 | ... | ... | 1.4250 | 0 | 1.4250 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067234 |
| -0.100424 | ... | ... | 1.3263 | 0 | 1.3263 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06639 |
| -0.096413 | ... | ... | 1.2263 | 0 | 1.2263 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065483 |
| -0.092367 | ... | ... | 1.1263 | 0 | 1.1263 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064503 |
| -0.088273 | ... | ... | 1.0263 | 0 | 1.0263 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063441 |
| -0.084123 | ... | ... | 0.9263 | 0 | 0.9263 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062266 |
| -0.079895 | ... | ... | 0.8263 | 0 | 0.8263 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060962 |
| -0.075577 | ... | ... | 0.7263 | 0 | 0.7263 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059511 |
| -0.07112 | ... | ... | 0.6263 | 0 | 0.6263 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057854 |
| -0.105113 | ... | ... | 0.5275 | 0 | 0.5275 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.096871 |
| -0.131334 | ... | ... | 0.4288 | 0 | 0.4288 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.126333 |
| -0.149603 | ... | ... | 0.3300 | 0 | 0.3300 | 10000 | 0.0063 | 0 | 0.0063 | ... | ... | -0.173238 |
| -0.238864 | ... | ... | 0.2363 | 0 | 0.2363 | 10100 | 0.0113 | 0 | 0.0113 | ... | ... | -0.238377 |
| -0.342944 | ... | ... | 0.1500 | 0 | 0.1500 | 10200 | 0.0250 | 0 | 0.0250 | ... | ... | -0.343305 |
| -0.41973 | ... | ... | 0.0813 | 0 | 0.0813 | 10300 | 0.0563 | 0 | 0.0563 | ... | ... | -0.41987 |
| -0.398386 | ... | ... | 0.0388 | 0 | 0.0388 | 10400 | 0.1138 | 0 | 0.1138 | ... | ... | -0.398035 |
| -0.284868 | ... | ... | 0.0163 | 0 | 0.0163 | 10500 | 0.1913 | 0 | 0.1913 | ... | ... | -0.284792 |
| -0.165674 | ... | ... | 0.0063 | 0 | 0.0063 | 10600 | 0.2813 | 0 | 0.2813 | ... | ... | -0.167367 |
| -0.08989 | ... | ... | 0.0025 | 0 | 0.0025 | 10700 | 0.3775 | 0 | 0.3775 | ... | ... | -0.094967 |
| -0.054816 | ... | ... | 0.0013 | 0 | 0.0013 | 10800 | 0.4763 | 0 | 0.4763 | ... | ... | -0.064079 |
| -0.056918 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.5763 | 0 | 0.5763 | ... | ... | -0.068837 |
| -0.058707 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.6763 | 0 | 0.6763 | ... | ... | -0.073376 |
| -0.060265 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.7763 | 0 | 0.7763 | ... | ... | -0.077747 |
| -0.061643 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.8763 | 0 | 0.8763 | ... | ... | -0.082028 |
| -0.062862 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.9763 | 0 | 0.9763 | ... | ... | -0.086208 |
| -0.063987 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.0763 | 0 | 1.0763 | ... | ... | -0.090328 |
| -0.065004 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1763 | 0 | 1.1763 | ... | ... | -0.094402 |
| -0.065949 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2763 | 0 | 1.2763 | ... | ... | -0.09843 |
| -0.066823 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3750 | 0 | 1.3750 | ... | ... | -0.051495 |
| -0.067636 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4750 | 0 | 1.4750 | ... | ... | -0.055239 |
| -0.068402 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5750 | 0 | 1.5750 | ... | ... | -0.058983 |
| -0.069127 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6750 | 0 | 1.6750 | ... | ... | -0.062726 |
| -0.069793 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7750 | 0 | 1.7750 | ... | ... | -0.066469 |
| -0.070442 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8750 | 0 | 1.8750 | ... | ... | -0.070211 |
| -0.071061 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9750 | 0 | 1.9750 | ... | ... | -0.073953 |
| -0.071628 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0750 | 0 | 2.0750 | ... | ... | -0.077694 |
| -0.072182 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1750 | 0 | 2.1750 | ... | ... | -0.081435 |
| -0.072724 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2750 | 0 | 2.2750 | ... | ... | -0.085173 |
| -0.073232 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3750 | 0 | 2.3750 | ... | ... | -0.088909 |
| -0.073712 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4750 | 0 | 2.4750 | ... | ... | -0.092646 |
| -0.074176 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5750 | 0 | 2.5750 | ... | ... | -0.096381 |
| -0.074638 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6750 | 0 | 2.6750 | ... | ... | -0.100116 |
| -0.075078 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7750 | 0 | 2.7750 | ... | ... | -0.10385 |
| -0.075494 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8750 | 0 | 2.8750 | ... | ... | -0.107584 |
| -0.075899 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.9750 | 0 | 2.9750 | ... | ... | -0.111317 |
| -0.076292 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0750 | 0 | 3.0750 | ... | ... | -0.115049 |
| -0.077045 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2750 | 0 | 3.2750 | ... | ... | -0.122511 |
| -0.077752 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4750 | 0 | 3.4750 | ... | ... | -0.129971 |
| -0.078427 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6750 | 0 | 3.6750 | ... | ... | -0.137431 |
| -0.079054 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8750 | 0 | 3.8750 | ... | ... | -0.144889 |
| -0.079651 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0750 | 0 | 4.0750 | ... | ... | -0.152344 |
| -0.080235 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2750 | 0 | 4.2750 | ... | ... | -0.159797 |
| -0.080788 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4750 | 0 | 4.4750 | ... | ... | -0.167246 |
| -0.081303 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6750 | 0 | 4.6750 | ... | ... | -0.174691 |
| -0.081802 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8750 | 0 | 4.8750 | ... | ... | -0.182134 |
| -0.08229 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0750 | 0 | 5.0750 | ... | ... | -0.189573 |
| -0.082757 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2750 | 0 | 5.2750 | ... | ... | -0.197008 |
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.