Markets - Grains
Underlying Price: 11.1350
Expiration Date: 04/24/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044595 | ... | ... | 3.6600 | 0.0750 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003634 |
| -0.042261 | ... | ... | 3.4600 | 0.0750 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003604 |
| -0.039916 | ... | ... | 3.2600 | 0.0750 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003572 |
| -0.037562 | ... | ... | 3.0600 | 0.0750 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003539 |
| -0.035199 | ... | ... | 2.8600 | 0.0750 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003502 |
| -0.032828 | ... | ... | 2.6600 | 0.0750 | 2.7350 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.006167 |
| -0.03164 | ... | ... | 2.5600 | 0.0750 | 2.6350 | 8500 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.008542 |
| -0.030451 | ... | ... | 2.4600 | 0.0750 | 2.5350 | 8600 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.010706 |
| -0.02926 | ... | ... | 2.3600 | 0.0750 | 2.4350 | 8700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.012706 |
| -0.028067 | ... | ... | 2.2600 | 0.0750 | 2.3350 | 8800 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.014566 |
| -0.026874 | ... | ... | 2.1600 | 0.0750 | 2.2350 | 8900 | 0.0075 | 0 | 0.0075 | ... | ... | -0.014436 |
| -0.025679 | ... | ... | 2.0600 | 0.0750 | 2.1350 | 9000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.016146 |
| -0.024483 | ... | ... | 1.9600 | 0.0750 | 2.0350 | 9100 | 0.0100 | 0 | 0.0100 | ... | ... | -0.017741 |
| -0.024522 | ... | ... | 1.8613 | 0.0750 | 1.9363 | 9200 | 0.0113 | 0 | 0.0113 | ... | ... | -0.019227 |
| -0.024543 | ... | ... | 1.7625 | 0.0750 | 1.8375 | 9300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.022173 |
| -0.024546 | ... | ... | 1.6650 | 0.0738 | 1.7388 | 9400 | 0.0150 | -0.0013 | 0.0163 | ... | ... | -0.023388 |
| -0.025697 | ... | ... | 1.5675 | 0.0738 | 1.6413 | 9500 | 0.0188 | -0.0013 | 0.0200 | ... | ... | -0.027295 |
| -0.027894 | ... | ... | 1.4713 | 0.0738 | 1.5450 | 9600 | 0.0225 | -0.0013 | 0.0238 | ... | ... | -0.030789 |
| -0.03099 | ... | ... | 1.3763 | 0.0738 | 1.4500 | 9700 | 0.0275 | -0.0013 | 0.0288 | ... | ... | -0.035085 |
| -0.034814 | ... | ... | 1.2838 | 0.0725 | 1.3563 | 9800 | 0.0338 | -0.0025 | 0.0363 | ... | ... | -0.03994 |
| -0.039179 | ... | ... | 1.1925 | 0.0713 | 1.2638 | 9900 | 0.0413 | -0.0038 | 0.0450 | ... | ... | -0.045133 |
| -0.04475 | ... | ... | 1.1038 | 0.0700 | 1.1738 | 10000 | 0.0513 | -0.0038 | 0.0550 | ... | ... | -0.05135 |
| -0.051126 | ... | ... | 1.0188 | 0.0675 | 1.0863 | 10100 | 0.0625 | -0.0063 | 0.0688 | ... | ... | -0.057362 |
| -0.058629 | ... | ... | 0.9363 | 0.0663 | 1.0025 | 10200 | 0.0775 | -0.0088 | 0.0863 | ... | ... | -0.064459 |
| -0.065453 | ... | ... | 0.8575 | 0.0625 | 0.9200 | 10300 | 0.0950 | -0.0113 | 0.1063 | ... | ... | -0.071436 |
| -0.073208 | ... | ... | 0.7813 | 0.0613 | 0.8425 | 10400 | 0.1163 | -0.0138 | 0.1300 | ... | ... | -0.078594 |
| -0.080279 | ... | ... | 0.7100 | 0.0575 | 0.7675 | 10500 | 0.1400 | -0.0175 | 0.1575 | ... | ... | -0.085014 |
| -0.087408 | ... | ... | 0.6425 | 0.0550 | 0.6975 | 10600 | 0.1688 | -0.0200 | 0.1888 | ... | ... | -0.091453 |
| -0.093348 | ... | ... | 0.5788 | 0.0513 | 0.6300 | 10700 | 0.2013 | -0.0225 | 0.2238 | ... | ... | -0.097089 |
| -0.098783 | ... | ... | 0.5200 | 0.0475 | 0.5675 | 10800 | 0.2363 | -0.0275 | 0.2638 | ... | ... | -0.101339 |
| -0.103107 | ... | ... | 0.4650 | 0.0438 | 0.5088 | 10900 | 0.2775 | -0.0288 | 0.3063 | 0.3075 | 0.3075 | -0.105252 |
| -0.106583 | ... | ... | 0.4138 | 0.0413 | 0.4550 | 11000 | 0.3213 | -0.0338 | 0.3550 | 0.3300 | 0.3300 | -0.107556 |
| -0.108787 | ... | ... | 0.3675 | 0.0375 | 0.4050 | 11100 | 0.3700 | -0.0375 | 0.4075 | ... | ... | -0.108949 |
| -0.110083 | ... | ... | 0.3263 | 0.0338 | 0.3600 | 11200 | 0.4238 | -0.0400 | 0.4638 | ... | ... | -0.109429 |
| -0.110182 | ... | ... | 0.2875 | 0.0313 | 0.3188 | 11300 | 0.4813 | -0.0438 | 0.5250 | ... | ... | -0.108715 |
| -0.109194 | ... | ... | 0.2538 | 0.0275 | 0.2813 | 11400 | 0.5425 | -0.0475 | 0.5900 | ... | ... | -0.106919 |
| -0.107663 | ... | ... | 0.2250 | 0.0238 | 0.2488 | 11500 | 0.6088 | -0.0500 | 0.6588 | ... | ... | -0.104591 |
| -0.105012 | ... | ... | 0.1975 | 0.0213 | 0.2188 | 11600 | 0.6775 | -0.0538 | 0.7313 | ... | ... | -0.101158 |
| -0.101847 | ... | ... | 0.1750 | 0.0175 | 0.1925 | 11700 | 0.7500 | -0.0563 | 0.8063 | ... | ... | -0.097232 |
| -0.098444 | ... | ... | 0.1538 | 0.0163 | 0.1700 | 11800 | 0.8263 | -0.0588 | 0.8850 | ... | ... | -0.093089 |
| -0.094054 | ... | ... | 0.1350 | 0.0138 | 0.1488 | 11900 | 0.9050 | -0.0600 | 0.9650 | ... | ... | -0.088517 |
| -0.089926 | ... | ... | 0.1200 | 0.0113 | 0.1313 | 12000 | 0.9863 | -0.0625 | 1.0488 | ... | ... | -0.083744 |
| -0.085812 | ... | ... | 0.1063 | 0.0100 | 0.1163 | 12100 | 1.0700 | -0.0638 | 1.1338 | ... | ... | -0.079014 |
| -0.081301 | ... | ... | 0.0938 | 0.0088 | 0.1025 | 12200 | 1.1550 | -0.0650 | 1.2200 | ... | ... | -0.073922 |
| -0.077246 | ... | ... | 0.0838 | 0.0075 | 0.0913 | 12300 | 1.2425 | -0.0663 | 1.3088 | ... | ... | -0.069309 |
| -0.073158 | ... | ... | 0.0738 | 0.0075 | 0.0813 | 12400 | 1.3325 | -0.0663 | 1.3988 | ... | ... | -0.065456 |
| -0.069178 | ... | ... | 0.0663 | 0.0063 | 0.0725 | 12500 | 1.4225 | -0.0675 | 1.4900 | ... | ... | -0.061029 |
| -0.065454 | ... | ... | 0.0588 | 0.0063 | 0.0650 | 12600 | 1.5150 | -0.0688 | 1.5838 | ... | ... | -0.057734 |
| -0.062135 | ... | ... | 0.0538 | 0.0050 | 0.0588 | 12700 | 1.6075 | -0.0688 | 1.6763 | ... | ... | -0.054054 |
| -0.058381 | 0.0600 | 0.0600 | 0.0488 | 0.0038 | 0.0525 | 12800 | 1.7013 | -0.0700 | 1.7713 | ... | ... | -0.050931 |
| -0.05523 | ... | ... | 0.0438 | 0.0038 | 0.0475 | 12900 | 1.7950 | -0.0713 | 1.8663 | ... | ... | -0.047517 |
| -0.052835 | ... | ... | 0.0400 | 0.0038 | 0.0438 | 13000 | 1.8913 | -0.0713 | 1.9625 | ... | ... | -0.045855 |
| -0.049047 | ... | ... | 0.0363 | 0.0025 | 0.0388 | 13100 | 1.9863 | -0.0725 | 2.0588 | ... | ... | -0.043016 |
| -0.047319 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 13200 | 2.0825 | -0.0725 | 2.1550 | ... | ... | -0.04107 |
| -0.044187 | ... | ... | ... | ... | 0.0325 | 13300 | 2.1800 | ... | ... | ... | ... | -0.040116 |
| -0.042111 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 13400 | 2.2775 | -0.0725 | 2.3500 | ... | ... | -0.039103 |
| -0.038902 | ... | ... | 0.0238 | 0.0025 | 0.0263 | 13600 | 2.4725 | -0.0738 | 2.5463 | ... | ... | -0.036911 |
| -0.022283 | ... | ... | 0.0113 | 0 | 0.0113 | 15000 | 3.8650 | -0.0750 | 3.9400 | ... | ... | -0.046365 |
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.