Markets - Grains
Underlying Price: 10.3200
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.832366 | ... | ... | 3.1425 | 0 | 3.1425 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076418 |
| -0.816873 | ... | ... | 2.9425 | 0 | 2.9425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075635 |
| -0.808861 | ... | ... | 2.8425 | 0 | 2.8425 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07522 |
| -0.800651 | ... | ... | 2.7425 | 0 | 2.7425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074796 |
| -0.792236 | ... | ... | 2.6425 | 0 | 2.6425 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074365 |
| -0.783599 | ... | ... | 2.5425 | 0 | 2.5425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073903 |
| -0.774723 | ... | ... | 2.4425 | 0 | 2.4425 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073424 |
| -0.765589 | ... | ... | 2.3425 | 0 | 2.3425 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07293 |
| -0.756179 | ... | ... | 2.2425 | 0 | 2.2425 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07241 |
| -0.746468 | ... | ... | 2.1425 | 0 | 2.1425 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071866 |
| -0.736427 | ... | ... | 2.0425 | 0 | 2.0425 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071304 |
| -0.726024 | ... | ... | 1.9425 | 0 | 1.9425 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070715 |
| -0.715227 | ... | ... | 1.8425 | 0 | 1.8425 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070077 |
| -0.703993 | ... | ... | 1.7425 | 0 | 1.7425 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06942 |
| -0.692268 | ... | ... | 1.6425 | 0 | 1.6425 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068729 |
| -0.68 | ... | ... | 1.5425 | 0 | 1.5425 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067978 |
| -0.667118 | ... | ... | 1.4425 | 0 | 1.4425 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067195 |
| -0.653537 | ... | ... | 1.3425 | 0 | 1.3425 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066346 |
| -0.639156 | ... | ... | 1.2425 | 0 | 1.2425 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065436 |
| -0.648419 | ... | ... | 1.1438 | 0 | 1.1438 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064452 |
| -0.631338 | ... | ... | 1.0438 | 0 | 1.0438 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063384 |
| -0.612906 | ... | ... | 0.9438 | 0 | 0.9438 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062205 |
| 0.009382 | 0.8088 | 0.8088 | 0.8438 | -0.0350 | 0.8088 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060894 |
| -0.570756 | ... | ... | 0.7438 | 0 | 0.7438 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059432 |
| -0.546131 | ... | ... | 0.6438 | 0 | 0.6438 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057763 |
| -0.537068 | ... | ... | 0.5450 | 0 | 0.5450 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.096671 |
| -0.520535 | ... | ... | 0.4463 | 0 | 0.4463 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.125979 |
| -0.509096 | ... | ... | 0.3488 | 0 | 0.3488 | 10000 | 0.0063 | 0 | 0.0063 | ... | ... | -0.172527 |
| -0.516557 | ... | ... | 0.2550 | 0 | 0.2550 | 10100 | 0.0125 | 0 | 0.0125 | ... | ... | -0.254914 |
| -0.536804 | ... | ... | 0.1688 | 0 | 0.1688 | 10200 | 0.0275 | 0.0013 | 0.0263 | 0.0388 | 0.0200 | -0.361645 |
| -0.29585 | 0.0750 | 0.0588 | 0.0975 | -0.0388 | 0.0588 | 10300 | 0.0600 | 0.0050 | 0.0550 | 0.0738 | 0.0488 | -0.431047 |
| -0.487794 | ... | ... | 0.0500 | 0 | 0.0500 | 10400 | 0.1075 | 0 | 0.1075 | ... | ... | -0.318406 |
| -0.222902 | 0.0163 | 0.0113 | 0.0238 | -0.0125 | 0.0113 | 10500 | 0.1813 | 0 | 0.1813 | ... | ... | -0.046919 |
| -0.233749 | 0.0100 | 0.0100 | 0.0100 | 0 | 0.0100 | 10600 | 0.3113 | 0.0438 | 0.2675 | 0.3113 | 0.3113 | -0.516582 |
| -0.152809 | ... | ... | 0.0050 | 0 | 0.0050 | 10700 | 0.3625 | 0 | 0.3625 | ... | ... | 0.004348 |
| -0.095001 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 10800 | 0.4600 | 0 | 0.4600 | ... | ... | 0.005492 |
| -0.057012 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.5588 | 0 | 0.5588 | ... | ... | 0.006636 |
| -0.058788 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.6588 | 0 | 0.6588 | ... | ... | 0.00778 |
| -0.060336 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.7588 | 0 | 0.7588 | ... | ... | 0.008924 |
| -0.061708 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.8588 | 0 | 0.8588 | ... | ... | 0.010069 |
| -0.06292 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.9588 | 0 | 0.9588 | ... | ... | 0.011213 |
| -0.064039 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.0588 | 0 | 1.0588 | ... | ... | 0.012357 |
| -0.065053 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1588 | 0 | 1.1588 | ... | ... | 0.013501 |
| -0.065994 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2575 | 0 | 1.2575 | ... | ... | 0.014645 |
| -0.066865 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3575 | 0 | 1.3575 | ... | ... | 0.015789 |
| -0.067675 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4575 | 0 | 1.4575 | ... | ... | 0.016934 |
| -0.068439 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5575 | 0 | 1.5575 | ... | ... | 0.018078 |
| -0.069161 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6575 | 0 | 1.6575 | ... | ... | 0.019222 |
| -0.069826 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7575 | 0 | 1.7575 | ... | ... | 0.020366 |
| -0.070474 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8575 | 0 | 1.8575 | ... | ... | 0.02151 |
| -0.07109 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9575 | 0 | 1.9575 | ... | ... | 0.022654 |
| -0.071656 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0575 | 0 | 2.0575 | ... | ... | 0.023798 |
| -0.07221 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1575 | 0 | 2.1575 | ... | ... | 0.024943 |
| -0.072751 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2575 | 0 | 2.2575 | ... | ... | 0.026087 |
| -0.073257 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3575 | 0 | 2.3575 | ... | ... | 0.027231 |
| -0.073736 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4575 | 0 | 2.4575 | ... | ... | 0.028375 |
| -0.074199 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5575 | 0 | 2.5575 | ... | ... | 0.029519 |
| -0.074661 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6575 | 0 | 2.6575 | ... | ... | 0.030663 |
| -0.075099 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7575 | 0 | 2.7575 | ... | ... | 0.031808 |
| -0.075515 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8575 | 0 | 2.8575 | ... | ... | 0.032952 |
| -0.075919 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.9575 | 0 | 2.9575 | ... | ... | 0.034096 |
| -0.076312 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0575 | 0 | 3.0575 | ... | ... | 0.03524 |
| -0.077062 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2575 | 0 | 3.2575 | ... | ... | 0.037528 |
| -0.077769 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4575 | 0 | 3.4575 | ... | ... | 0.039817 |
| -0.078443 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6575 | 0 | 3.6575 | ... | ... | 0.042105 |
| -0.079069 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8575 | 0 | 3.8575 | ... | ... | 0.044393 |
| -0.079666 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0575 | 0 | 4.0575 | ... | ... | 0.046682 |
| -0.080249 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2575 | 0 | 4.2575 | ... | ... | 0.04897 |
| -0.080801 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4575 | 0 | 4.4575 | ... | ... | 0.051258 |
| -0.081316 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6575 | 0 | 4.6575 | ... | ... | 0.053547 |
| -0.081814 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8575 | 0 | 4.8575 | ... | ... | 0.055835 |
| -0.082302 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0575 | 0 | 5.0575 | ... | ... | 0.058123 |
| -0.082768 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2575 | 0 | 5.2575 | ... | ... | 0.060411 |
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.