Markets - Grains
Underlying Price: 10.3700
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.140777 | ... | ... | 3.1550 | 0.0150 | 3.1700 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.153232 |
| -0.131935 | ... | ... | 2.9550 | 0.0150 | 2.9700 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151702 |
| -0.127511 | ... | ... | 2.8550 | 0.0150 | 2.8700 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150884 |
| -0.123085 | ... | ... | 2.7550 | 0.0150 | 2.7700 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150043 |
| -0.23504 | ... | ... | 2.6550 | 0.0163 | 2.6713 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149191 |
| -0.230368 | ... | ... | 2.5550 | 0.0163 | 2.5713 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148298 |
| -0.225673 | ... | ... | 2.4550 | 0.0163 | 2.4713 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147357 |
| -0.220944 | ... | ... | 2.3550 | 0.0163 | 2.3713 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146385 |
| -0.216195 | ... | ... | 2.2550 | 0.0163 | 2.2713 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145377 |
| -0.211426 | ... | ... | 2.1550 | 0.0163 | 2.1713 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144304 |
| -0.206634 | ... | ... | 2.0550 | 0.0163 | 2.0713 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.1432 |
| -0.201815 | ... | ... | 1.9550 | 0.0163 | 1.9713 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142053 |
| -0.196935 | ... | ... | 1.8550 | 0.0163 | 1.8713 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140824 |
| -0.192023 | ... | ... | 1.7550 | 0.0163 | 1.7713 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.139522 |
| -0.18709 | ... | ... | 1.6550 | 0.0163 | 1.6713 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.138191 |
| -0.182116 | ... | ... | 1.5550 | 0.0163 | 1.5713 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.136742 |
| -0.177054 | ... | ... | 1.4563 | 0.0150 | 1.4713 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.1352 |
| -0.171929 | ... | ... | 1.3563 | 0.0150 | 1.3713 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.133583 |
| -0.16674 | 1.2763 | 1.2713 | 1.2563 | 0.0150 | 1.2713 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131822 |
| -0.161457 | ... | ... | 1.1563 | 0.0150 | 1.1713 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129934 |
| -0.156063 | ... | ... | 1.0563 | 0.0150 | 1.0713 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127884 |
| -0.150526 | 0.9550 | 0.9500 | 0.9563 | 0.0150 | 0.9713 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125632 |
| -0.144839 | ... | ... | 0.8563 | 0.0150 | 0.8713 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123174 |
| -0.138915 | ... | ... | 0.7563 | 0.0150 | 0.7713 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120406 |
| -0.132756 | ... | ... | 0.6575 | 0.0138 | 0.6713 | 9700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.117272 |
| -0.206985 | ... | ... | 0.5588 | 0.0138 | 0.5725 | 9800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.197275 |
| -0.264879 | ... | ... | 0.4600 | 0.0138 | 0.4738 | 9900 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | -0.258788 |
| -0.307202 | ... | ... | 0.3638 | 0.0113 | 0.3750 | 10000 | 0.0050 | -0.0038 | 0.0088 | 0.0050 | 0.0050 | -0.303669 |
| -0.42189 | ... | ... | 0.2713 | 0.0075 | 0.2788 | 10100 | 0.0088 | -0.0075 | 0.0163 | ... | ... | -0.420687 |
| -0.650762 | ... | ... | 0.1863 | 0.0038 | 0.1900 | 10200 | 0.0200 | -0.0113 | 0.0313 | ... | ... | -0.650985 |
| -0.853881 | ... | ... | 0.1150 | -0.0013 | 0.1138 | 10300 | 0.0438 | -0.0163 | 0.0600 | 0.0500 | 0.0425 | -0.854234 |
| -0.864505 | 0.0775 | 0.0513 | 0.0613 | -0.0050 | 0.0563 | 10400 | 0.0863 | -0.0200 | 0.1063 | 0.1075 | 0.0950 | -0.864333 |
| -0.695623 | 0.0325 | 0.0288 | 0.0300 | -0.0050 | 0.0250 | 10500 | 0.1538 | -0.0213 | 0.1750 | ... | ... | -0.671383 |
| -0.480056 | 0.0125 | 0.0125 | 0.0150 | -0.0038 | 0.0113 | 10600 | 0.2413 | -0.0188 | 0.2600 | ... | ... | -0.480599 |
| -0.34799 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 10700 | 0.3363 | -0.0175 | 0.3538 | ... | ... | -0.35045 |
| -0.253436 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 10800 | 0.4338 | -0.0163 | 0.4500 | ... | ... | -0.258753 |
| -0.194191 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 10900 | 0.5313 | -0.0175 | 0.5488 | ... | ... | -0.123425 |
| -0.115914 | 0.0025 | 0.0025 | 0.0025 | -0.0013 | 0.0013 | 11000 | 0.6313 | -0.0163 | 0.6475 | ... | ... | -0.130164 |
| -0.119207 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.7313 | -0.0150 | 0.7463 | ... | ... | -0.136488 |
| -0.122082 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.8313 | -0.0150 | 0.8463 | ... | ... | -0.142517 |
| -0.124681 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.9313 | -0.0150 | 0.9463 | ... | ... | -0.148272 |
| -0.127026 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.0313 | -0.0150 | 1.0463 | ... | ... | -0.153882 |
| -0.129135 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1313 | -0.0150 | 1.1463 | ... | ... | -0.159319 |
| -0.131097 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2313 | -0.0150 | 1.2463 | ... | ... | -0.164648 |
| -0.132898 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3313 | -0.0150 | 1.3463 | ... | ... | -0.169878 |
| -0.134582 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4313 | -0.0150 | 1.4463 | ... | ... | -0.175028 |
| -0.13615 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5313 | -0.0138 | 1.5450 | ... | ... | -0.180114 |
| -0.137636 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6313 | -0.0138 | 1.6450 | ... | ... | -0.185132 |
| -0.139011 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7313 | -0.0138 | 1.7450 | ... | ... | -0.190081 |
| -0.140332 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8313 | -0.0138 | 1.8450 | ... | ... | -0.195011 |
| -0.141598 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9313 | -0.0138 | 1.9450 | ... | ... | -0.199908 |
| -0.142777 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0313 | -0.0138 | 2.0450 | ... | ... | -0.204772 |
| -0.143889 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1313 | -0.0138 | 2.1450 | ... | ... | -0.20958 |
| -0.144991 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2313 | -0.0138 | 2.2450 | ... | ... | -0.214359 |
| -0.146046 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3313 | -0.0138 | 2.3450 | ... | ... | -0.219118 |
| -0.147022 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4313 | -0.0138 | 2.4450 | ... | ... | -0.223858 |
| -0.147963 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5313 | -0.0138 | 2.5450 | ... | ... | -0.228585 |
| -0.148887 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6313 | -0.0138 | 2.6450 | ... | ... | -0.233305 |
| -0.149798 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7300 | -0.0150 | 2.7450 | ... | ... | -0.121376 |
| -0.150643 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8300 | -0.0150 | 2.8450 | ... | ... | -0.125815 |
| -0.152258 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0300 | -0.0150 | 3.0450 | ... | ... | -0.134692 |
| -0.153787 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2300 | -0.0150 | 3.2450 | ... | ... | -0.143575 |
| -0.155217 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4300 | -0.0150 | 3.4450 | ... | ... | -0.152448 |
| -0.15658 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6300 | -0.0150 | 3.6450 | ... | ... | -0.161315 |
| -0.157861 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8300 | -0.0150 | 3.8450 | ... | ... | -0.170179 |
| -0.15906 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0300 | -0.0150 | 4.0450 | ... | ... | -0.179041 |
| -0.160237 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2300 | -0.0150 | 4.2450 | ... | ... | -0.187899 |
| -0.161364 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4300 | -0.0150 | 4.4450 | ... | ... | -0.196753 |
| -0.162404 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6300 | -0.0150 | 4.6450 | ... | ... | -0.205604 |
| -0.163408 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8300 | -0.0150 | 4.8450 | ... | ... | -0.214452 |
| -0.164386 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0300 | -0.0150 | 5.0450 | ... | ... | -0.223296 |
| -0.165338 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2300 | -0.0150 | 5.2450 | ... | ... | -0.232137 |
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.