Markets - Grains
Underlying Price: 10.8750
Expiration Date: 04/24/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.059238 | ... | ... | 3.3925 | 0.0825 | 3.4750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007849 |
| -0.055873 | ... | ... | 3.1925 | 0.0825 | 3.2750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007778 |
| -0.052499 | ... | ... | 2.9925 | 0.0825 | 3.0750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007704 |
| -0.049116 | ... | ... | 2.7925 | 0.0825 | 2.8750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007623 |
| -0.047421 | ... | ... | 2.6925 | 0.0825 | 2.7750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00758 |
| -0.045725 | ... | ... | 2.5925 | 0.0825 | 2.6750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007537 |
| -0.044028 | ... | ... | 2.4925 | 0.0825 | 2.5750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007492 |
| -0.042328 | ... | ... | 2.3925 | 0.0825 | 2.4750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007444 |
| -0.040628 | ... | ... | 2.2925 | 0.0825 | 2.3750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007395 |
| -0.038926 | ... | ... | 2.1925 | 0.0825 | 2.2750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007344 |
| -0.037223 | ... | ... | 2.0925 | 0.0825 | 2.1750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00729 |
| -0.035518 | ... | ... | 1.9925 | 0.0825 | 2.0750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007234 |
| -0.033813 | ... | ... | 1.8925 | 0.0825 | 1.9750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007176 |
| -0.032106 | ... | ... | 1.7925 | 0.0825 | 1.8750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007114 |
| -0.030399 | ... | ... | 1.6925 | 0.0825 | 1.7750 | 9100 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.012474 |
| -0.028691 | ... | ... | 1.5925 | 0.0825 | 1.6750 | 9200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.012342 |
| -0.026982 | ... | ... | 1.4925 | 0.0825 | 1.5750 | 9300 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.016926 |
| -0.025272 | ... | ... | 1.3925 | 0.0825 | 1.4750 | 9400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.016708 |
| -0.026881 | ... | ... | 1.2925 | 0.0838 | 1.3763 | 9500 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.020703 |
| -0.028378 | ... | ... | 1.1938 | 0.0838 | 1.2775 | 9600 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.024276 |
| -0.029751 | ... | ... | 1.0950 | 0.0838 | 1.1788 | 9700 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.027467 |
| -0.033888 | ... | ... | 0.9975 | 0.0838 | 1.0813 | 9800 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.033542 |
| -0.040228 | ... | ... | 0.9013 | 0.0838 | 0.9850 | 9900 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.04162 |
| -0.048096 | ... | ... | 0.8063 | 0.0838 | 0.8900 | 10000 | 0.0188 | 0.0013 | 0.0175 | ... | ... | -0.050872 |
| -0.058901 | ... | ... | 0.7150 | 0.0825 | 0.7975 | 10100 | 0.0263 | 0 | 0.0263 | ... | ... | -0.062726 |
| -0.071193 | ... | ... | 0.6263 | 0.0813 | 0.7075 | 10200 | 0.0363 | -0.0013 | 0.0375 | ... | ... | -0.075663 |
| -0.086751 | ... | ... | 0.5438 | 0.0788 | 0.6225 | 10300 | 0.0500 | -0.0038 | 0.0538 | 0.0450 | 0.0450 | -0.089969 |
| -0.103061 | ... | ... | 0.4650 | 0.0775 | 0.5425 | 10400 | 0.0700 | -0.0050 | 0.0750 | ... | ... | -0.10647 |
| -0.11819 | ... | ... | 0.3938 | 0.0738 | 0.4675 | 10500 | 0.0950 | -0.0075 | 0.1025 | ... | ... | -0.121477 |
| -0.132589 | ... | ... | 0.3288 | 0.0713 | 0.4000 | 10600 | 0.1275 | -0.0100 | 0.1375 | 0.1275 | 0.1200 | -0.135532 |
| -0.144594 | ... | ... | 0.2725 | 0.0675 | 0.3400 | 10700 | 0.1663 | -0.0138 | 0.1800 | 0.1700 | 0.1700 | -0.146216 |
| -0.152562 | ... | ... | 0.2225 | 0.0638 | 0.2863 | 10800 | 0.2113 | -0.0188 | 0.2300 | 0.1875 | 0.1600 | -0.15292 |
| -0.156365 | ... | ... | 0.1800 | 0.0588 | 0.2388 | 10900 | 0.2625 | -0.0250 | 0.2875 | 0.2450 | 0.2450 | -0.155464 |
| -0.155451 | ... | ... | 0.1450 | 0.0513 | 0.1963 | 11000 | 0.3213 | -0.0300 | 0.3513 | ... | ... | -0.154868 |
| -0.152008 | ... | ... | 0.1163 | 0.0450 | 0.1613 | 11100 | 0.3850 | -0.0375 | 0.4225 | ... | ... | -0.150174 |
| -0.145313 | ... | ... | 0.0925 | 0.0388 | 0.1313 | 11200 | 0.4538 | -0.0438 | 0.4975 | ... | ... | -0.142177 |
| -0.136427 | 0.1200 | 0.1200 | 0.0750 | 0.0313 | 0.1063 | 11300 | 0.5288 | -0.0500 | 0.5788 | ... | ... | -0.132996 |
| -0.126673 | ... | ... | 0.0600 | 0.0263 | 0.0863 | 11400 | 0.6075 | -0.0563 | 0.6638 | ... | ... | -0.121882 |
| -0.116248 | ... | ... | 0.0488 | 0.0213 | 0.0700 | 11500 | 0.6913 | -0.0613 | 0.7525 | ... | ... | -0.111387 |
| -0.10648 | ... | ... | 0.0400 | 0.0175 | 0.0575 | 11600 | 0.7788 | -0.0638 | 0.8425 | ... | ... | -0.101762 |
| -0.098843 | ... | ... | 0.0325 | 0.0163 | 0.0488 | 11700 | 0.8688 | -0.0675 | 0.9363 | ... | ... | -0.092719 |
| -0.090993 | 0.0538 | 0.0538 | 0.0275 | 0.0138 | 0.0413 | 11800 | 0.9613 | -0.0688 | 1.0300 | ... | ... | -0.085256 |
| -0.083431 | ... | ... | 0.0238 | 0.0113 | 0.0350 | 11900 | 1.0550 | -0.0700 | 1.1250 | ... | ... | -0.07829 |
| -0.076665 | 0.0175 | 0.0175 | 0.0200 | 0.0100 | 0.0300 | 12000 | 1.1488 | -0.0725 | 1.2213 | ... | ... | -0.070073 |
| -0.071208 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 12100 | 1.2450 | -0.0738 | 1.3188 | ... | ... | -0.065417 |
| -0.064915 | ... | ... | 0.0150 | 0.0075 | 0.0225 | 12200 | 1.3413 | -0.0750 | 1.4163 | ... | ... | -0.06015 |
| -0.060599 | ... | ... | 0.0138 | 0.0063 | 0.0200 | 12300 | 1.4388 | -0.0763 | 1.5150 | ... | ... | -0.056952 |
| -0.055765 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 12400 | 1.5363 | -0.0763 | 1.6125 | ... | ... | -0.053432 |
| -0.050394 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 12500 | 1.6338 | -0.0775 | 1.7113 | ... | ... | -0.049602 |
| -0.047827 | ... | ... | 0.0100 | 0.0038 | 0.0138 | 12600 | 1.7325 | -0.0788 | 1.8113 | ... | ... | -0.048461 |
| -0.045034 | ... | ... | 0.0088 | 0.0038 | 0.0125 | 12700 | 1.8300 | -0.0800 | 1.9100 | ... | ... | -0.044162 |
| -0.042015 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 12800 | 1.9288 | -0.0800 | 2.0088 | ... | ... | -0.042765 |
| -0.038767 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 12900 | 2.0288 | -0.0800 | 2.1088 | ... | ... | -0.044488 |
| -0.039175 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 13000 | 2.1275 | -0.0813 | 2.2088 | ... | ... | -0.043001 |
| -0.035625 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13100 | 2.2275 | -0.0800 | 2.3075 | ... | ... | -0.044714 |
| -0.031828 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13200 | 2.3263 | -0.0813 | 2.4075 | ... | ... | -0.043149 |
| -0.032103 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13300 | 2.4263 | -0.0813 | 2.5075 | ... | ... | -0.044857 |
| -0.027984 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 13400 | 2.5250 | -0.0825 | 2.6075 | ... | ... | -0.043223 |
| -0.028199 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 13500 | 2.6250 | -0.0825 | 2.7075 | ... | ... | -0.044929 |
| -0.028407 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 13600 | 2.7250 | -0.0825 | 2.8075 | ... | ... | -0.046635 |
| -0.008063 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1250 | -0.0825 | 4.2075 | ... | ... | -0.070445 |
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.