Markets - Grains
Underlying Price: 10.3400
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.162508 | ... | ... | 3.1475 | 0 | 3.1475 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024461 |
| -0.156731 | ... | ... | 2.9475 | 0 | 2.9475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024212 |
| -0.153823 | ... | ... | 2.8475 | 0 | 2.8475 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02408 |
| -0.150899 | ... | ... | 2.7475 | 0 | 2.7475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023945 |
| -0.14796 | ... | ... | 2.6475 | 0 | 2.6475 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023808 |
| -0.145005 | ... | ... | 2.5475 | 0 | 2.5475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023662 |
| -0.142034 | ... | ... | 2.4475 | 0 | 2.4475 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02351 |
| -0.139044 | ... | ... | 2.3475 | 0 | 2.3475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023353 |
| -0.136034 | ... | ... | 2.2475 | 0 | 2.2475 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023189 |
| -0.133001 | ... | ... | 2.1475 | 0 | 2.1475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023016 |
| -0.129945 | ... | ... | 2.0475 | 0 | 2.0475 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022837 |
| -0.126862 | ... | ... | 1.9475 | 0 | 1.9475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022651 |
| -0.12375 | ... | ... | 1.8475 | 0 | 1.8475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022449 |
| -0.120604 | ... | ... | 1.7475 | 0 | 1.7475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02224 |
| -0.117421 | ... | ... | 1.6475 | 0 | 1.6475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022023 |
| -0.114196 | ... | ... | 1.5475 | 0 | 1.5475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021785 |
| -0.110921 | ... | ... | 1.4475 | 0 | 1.4475 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037994 |
| -0.117836 | ... | ... | 1.3488 | 0 | 1.3488 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037479 |
| -0.114286 | ... | ... | 1.2488 | 0 | 1.2488 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036925 |
| -0.110641 | ... | ... | 1.1488 | 0 | 1.1488 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05023 |
| -0.116321 | ... | ... | 1.0500 | 0 | 1.0500 | 9300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049283 |
| -0.121166 | ... | ... | 0.9513 | 0 | 0.9513 | 9400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060444 |
| -0.125087 | ... | ... | 0.8525 | 0 | 0.8525 | 9500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070034 |
| -0.135734 | ... | ... | 0.7550 | 0 | 0.7550 | 9600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.087761 |
| -0.150979 | ... | ... | 0.6588 | 0 | 0.6588 | 9700 | 0.0125 | 0 | 0.0125 | ... | ... | -0.110254 |
| -0.174376 | ... | ... | 0.5650 | 0 | 0.5650 | 9800 | 0.0188 | 0 | 0.0188 | ... | ... | -0.141153 |
| -0.210647 | ... | ... | 0.4763 | 0 | 0.4763 | 9900 | 0.0288 | 0 | 0.0288 | ... | ... | -0.179488 |
| -0.245225 | ... | ... | 0.3913 | 0 | 0.3913 | 10000 | 0.0450 | 0 | 0.0450 | ... | ... | -0.22512 |
| -0.284723 | ... | ... | 0.3150 | 0 | 0.3150 | 10100 | 0.0675 | 0 | 0.0675 | ... | ... | -0.265637 |
| -0.316421 | ... | ... | 0.2475 | 0 | 0.2475 | 10200 | 0.1000 | 0 | 0.1000 | ... | ... | -0.300488 |
| -0.334941 | ... | ... | 0.1900 | 0 | 0.1900 | 10300 | 0.1425 | 0 | 0.1425 | ... | ... | -0.320116 |
| -0.336529 | ... | ... | 0.1425 | 0 | 0.1425 | 10400 | 0.1950 | 0 | 0.1950 | ... | ... | -0.320982 |
| -0.322574 | ... | ... | 0.1050 | 0 | 0.1050 | 10500 | 0.2575 | 0 | 0.2575 | ... | ... | -0.304771 |
| -0.296175 | ... | ... | 0.0763 | 0 | 0.0763 | 10600 | 0.3288 | 0 | 0.3288 | ... | ... | -0.274925 |
| -0.266836 | ... | ... | 0.0563 | 0 | 0.0563 | 10700 | 0.4075 | 0 | 0.4075 | ... | ... | -0.237254 |
| -0.228574 | ... | ... | 0.0400 | 0 | 0.0400 | 10800 | 0.4925 | 0 | 0.4925 | ... | ... | -0.198342 |
| -0.1989 | ... | ... | 0.0300 | 0 | 0.0300 | 10900 | 0.5813 | 0 | 0.5813 | ... | ... | -0.157773 |
| -0.170265 | ... | ... | 0.0225 | 0 | 0.0225 | 11000 | 0.6738 | 0 | 0.6738 | ... | ... | -0.123344 |
| -0.139907 | ... | ... | 0.0163 | 0 | 0.0163 | 11100 | 0.7675 | 0 | 0.7675 | ... | ... | -0.086448 |
| -0.119042 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.8638 | 0 | 0.8638 | ... | ... | -0.060032 |
| -0.103456 | ... | ... | 0.0100 | 0 | 0.0100 | 11300 | 0.9600 | 0 | 0.9600 | ... | ... | -0.02653 |
| -0.085018 | ... | ... | 0.0075 | 0 | 0.0075 | 11400 | 1.0588 | 0 | 1.0588 | ... | ... | -0.01467 |
| -0.075338 | ... | ... | 0.0063 | 0 | 0.0063 | 11500 | 1.1563 | 0 | 1.1563 | ... | ... | 0.013009 |
| -0.064396 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 1.2550 | 0 | 1.2550 | ... | ... | 0.014131 |
| -0.05207 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 1.3538 | 0 | 1.3538 | ... | ... | 0.015252 |
| -0.038096 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.4538 | 0 | 1.4538 | ... | ... | 0.016374 |
| -0.038572 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.5538 | 0 | 1.5538 | ... | ... | 0.017495 |
| -0.039023 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.6525 | 0 | 1.6525 | ... | ... | 0.018617 |
| -0.039442 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.7525 | 0 | 1.7525 | ... | ... | 0.019738 |
| -0.039845 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.8525 | 0 | 1.8525 | ... | ... | 0.02086 |
| -0.04023 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.9525 | 0 | 1.9525 | ... | ... | 0.021981 |
| -0.040588 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 2.0525 | 0 | 2.0525 | ... | ... | 0.023103 |
| -0.023055 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1525 | 0 | 2.1525 | ... | ... | 0.024224 |
| -0.023229 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2525 | 0 | 2.2525 | ... | ... | 0.025346 |
| -0.023394 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3525 | 0 | 2.3525 | ... | ... | 0.026467 |
| -0.023549 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4525 | 0 | 2.4525 | ... | ... | 0.027589 |
| -0.023698 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5525 | 0 | 2.5525 | ... | ... | 0.02871 |
| -0.023845 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6525 | 0 | 2.6525 | ... | ... | 0.029832 |
| -0.023988 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7525 | 0 | 2.7525 | ... | ... | 0.024908 |
| -0.024122 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8525 | 0 | 2.8525 | ... | ... | 0.020431 |
| -0.024378 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0525 | 0 | 3.0525 | ... | ... | 0.012573 |
| -0.02462 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2525 | 0 | 3.2525 | ... | ... | 0.005419 |
| -0.024847 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4525 | 0 | 3.4525 | ... | ... | -0.001345 |
| -0.025064 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6525 | 0 | 3.6525 | ... | ... | -0.007857 |
| -0.025266 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8525 | 0 | 3.8525 | ... | ... | -0.014194 |
| -0.025457 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0525 | 0 | 4.0525 | ... | ... | -0.020397 |
| -0.025644 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2525 | 0 | 4.2525 | ... | ... | -0.026494 |
| -0.025823 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4525 | 0 | 4.4525 | ... | ... | -0.032512 |
| -0.025988 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6525 | 0 | 4.6525 | ... | ... | -0.038463 |
| -0.026148 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8525 | 0 | 4.8525 | ... | ... | -0.044362 |
| -0.026304 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0525 | 0 | 5.0525 | ... | ... | -0.05021 |
| -0.026455 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2525 | 0 | 5.2525 | ... | ... | -0.056016 |
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.