Markets - Grains
Underlying Price: 10.7975
Expiration Date: 06/26/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044072 | ... | ... | 3.4975 | -0.1000 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004223 |
| -0.041522 | ... | ... | 3.2975 | -0.1000 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004185 |
| -0.038962 | ... | ... | 3.0975 | -0.1000 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004143 |
| -0.036394 | ... | ... | 2.8975 | -0.1000 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004098 |
| -0.033818 | ... | ... | 2.6975 | -0.1000 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00405 |
| -0.031236 | ... | ... | 2.4975 | -0.1000 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003999 |
| -0.029943 | ... | ... | 2.3975 | -0.1000 | 2.2975 | 8500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.007053 |
| -0.028648 | ... | ... | 2.2975 | -0.1000 | 2.1975 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.006998 |
| -0.027352 | ... | ... | 2.1975 | -0.1000 | 2.0975 | 8700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.006939 |
| -0.026055 | ... | ... | 2.0975 | -0.1000 | 1.9975 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.009564 |
| -0.024756 | ... | ... | 1.9975 | -0.1000 | 1.8975 | 8900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.01193 |
| -0.023457 | ... | ... | 1.8975 | -0.1000 | 1.7975 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.011801 |
| -0.022157 | ... | ... | 1.7975 | -0.1000 | 1.6975 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.013921 |
| -0.020856 | ... | ... | 1.6975 | -0.1000 | 1.5975 | 9200 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.015857 |
| -0.021079 | ... | ... | 1.5988 | -0.1000 | 1.4988 | 9300 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.017625 |
| -0.02274 | ... | ... | 1.4988 | -0.0975 | 1.4013 | 9400 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.021051 |
| -0.02428 | ... | ... | 1.4013 | -0.0975 | 1.3038 | 9500 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.025718 |
| -0.027022 | ... | ... | 1.3038 | -0.0963 | 1.2075 | 9600 | 0.0188 | 0.0038 | 0.0150 | ... | ... | -0.029771 |
| -0.030734 | ... | ... | 1.2075 | -0.0950 | 1.1125 | 9700 | 0.0238 | 0.0038 | 0.0200 | ... | ... | -0.034616 |
| -0.037392 | ... | ... | 1.1138 | -0.0925 | 1.0213 | 9800 | 0.0325 | 0.0075 | 0.0250 | ... | ... | -0.042278 |
| -0.044042 | ... | ... | 1.0225 | -0.0913 | 0.9313 | 9900 | 0.0425 | 0.0088 | 0.0338 | ... | ... | -0.049571 |
| -0.052214 | ... | ... | 0.9338 | -0.0888 | 0.8450 | 10000 | 0.0550 | 0.0100 | 0.0450 | 0.0450 | 0.0450 | -0.057218 |
| -0.061068 | ... | ... | 0.8488 | -0.0863 | 0.7625 | 10100 | 0.0713 | 0.0125 | 0.0588 | ... | ... | -0.065506 |
| -0.069899 | ... | ... | 0.7663 | -0.0825 | 0.6838 | 10200 | 0.0925 | 0.0163 | 0.0763 | ... | ... | -0.074399 |
| -0.078729 | ... | ... | 0.6888 | -0.0788 | 0.6100 | 10300 | 0.1175 | 0.0200 | 0.0975 | ... | ... | -0.082477 |
| -0.086903 | ... | ... | 0.6163 | -0.0750 | 0.5413 | 10400 | 0.1475 | 0.0238 | 0.1238 | ... | ... | -0.089867 |
| -0.093946 | ... | ... | 0.5475 | -0.0700 | 0.4775 | 10500 | 0.1838 | 0.0288 | 0.1550 | ... | ... | -0.096574 |
| -0.09998 | ... | ... | 0.4850 | -0.0650 | 0.4200 | 10600 | 0.2238 | 0.0338 | 0.1900 | 0.2300 | 0.2300 | -0.101291 |
| -0.103914 | ... | ... | 0.4263 | -0.0600 | 0.3663 | 10700 | 0.2700 | 0.0388 | 0.2313 | ... | ... | -0.104786 |
| -0.10657 | ... | ... | 0.3738 | -0.0550 | 0.3188 | 10800 | 0.3213 | 0.0450 | 0.2763 | 0.2763 | 0.2763 | -0.106558 |
| -0.107588 | ... | ... | 0.3250 | -0.0488 | 0.2763 | 10900 | 0.3775 | 0.0500 | 0.3275 | ... | ... | -0.106693 |
| -0.106712 | ... | ... | 0.2813 | -0.0438 | 0.2375 | 11000 | 0.4375 | 0.0550 | 0.3825 | ... | ... | -0.104937 |
| -0.104612 | ... | ... | 0.2425 | -0.0388 | 0.2038 | 11100 | 0.5038 | 0.0613 | 0.4425 | ... | ... | -0.102433 |
| -0.101653 | ... | ... | 0.2088 | -0.0338 | 0.1750 | 11200 | 0.5725 | 0.0650 | 0.5075 | ... | ... | -0.098137 |
| -0.09719 | ... | ... | 0.1788 | -0.0300 | 0.1488 | 11300 | 0.6463 | 0.0700 | 0.5763 | ... | ... | -0.093376 |
| -0.092698 | ... | ... | 0.1525 | -0.0250 | 0.1275 | 11400 | 0.7238 | 0.0738 | 0.6500 | ... | ... | -0.088094 |
| -0.087461 | ... | ... | 0.1300 | -0.0213 | 0.1088 | 11500 | 0.8038 | 0.0775 | 0.7263 | ... | ... | -0.082088 |
| -0.082559 | ... | ... | 0.1113 | -0.0175 | 0.0938 | 11600 | 0.8875 | 0.0813 | 0.8063 | ... | ... | -0.076431 |
| -0.076928 | ... | ... | 0.0950 | -0.0150 | 0.0800 | 11700 | 0.9738 | 0.0838 | 0.8900 | ... | ... | -0.07088 |
| -0.071637 | ... | ... | 0.0813 | -0.0125 | 0.0688 | 11800 | 1.0625 | 0.0875 | 0.9750 | ... | ... | -0.065828 |
| -0.067106 | ... | ... | 0.0700 | -0.0100 | 0.0600 | 11900 | 1.1525 | 0.0888 | 1.0638 | ... | ... | -0.060732 |
| -0.062717 | ... | ... | 0.0613 | -0.0088 | 0.0525 | 12000 | 1.2438 | 0.0900 | 1.1538 | ... | ... | -0.055795 |
| -0.058686 | ... | ... | 0.0538 | -0.0075 | 0.0463 | 12100 | 1.3363 | 0.0913 | 1.2450 | ... | ... | -0.051222 |
| -0.054019 | ... | ... | 0.0463 | -0.0063 | 0.0400 | 12200 | 1.4313 | 0.0938 | 1.3375 | ... | ... | -0.04837 |
| -0.04999 | ... | ... | 0.0413 | -0.0063 | 0.0350 | 12300 | 1.5263 | 0.0950 | 1.4313 | ... | ... | -0.045196 |
| -0.046827 | ... | ... | 0.0363 | -0.0050 | 0.0313 | 12400 | 1.6213 | 0.0950 | 1.5263 | ... | ... | -0.041707 |
| -0.044748 | ... | ... | 0.0325 | -0.0038 | 0.0288 | 12500 | 1.7188 | 0.0963 | 1.6225 | ... | ... | -0.040537 |
| -0.040936 | ... | ... | 0.0288 | -0.0038 | 0.0250 | 12600 | 1.8150 | 0.0963 | 1.7188 | ... | ... | -0.037919 |
| -0.038348 | ... | ... | 0.0263 | -0.0038 | 0.0225 | 12700 | 1.9125 | 0.0975 | 1.8150 | ... | ... | -0.036515 |
| -0.037198 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 12800 | 2.0100 | 0.0975 | 1.9125 | ... | ... | -0.03502 |
| -0.034231 | ... | ... | 0.0213 | -0.0025 | 0.0188 | 12900 | 2.1088 | 0.0975 | 2.0113 | ... | ... | -0.034896 |
| -0.032834 | ... | ... | 0.0200 | -0.0025 | 0.0175 | 13000 | 2.2075 | 0.0975 | 2.1100 | ... | ... | -0.034747 |
| -0.031341 | ... | ... | 0.0188 | -0.0025 | 0.0163 | 13100 | 2.3063 | 0.0988 | 2.2075 | ... | ... | -0.034574 |
| -0.029753 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 13200 | 2.4050 | 0.0988 | 2.3063 | ... | ... | -0.034381 |
| -0.028068 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 13300 | 2.5038 | 0.0975 | 2.4063 | ... | ... | -0.034168 |
| -0.026285 | ... | ... | 0.0150 | -0.0025 | 0.0125 | 13400 | 2.6038 | 0.0988 | 2.5050 | ... | ... | -0.035467 |
| -0.026501 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 13500 | 2.7038 | 0.1000 | 2.6038 | ... | ... | -0.036764 |
| -0.024589 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 13600 | 2.8025 | 0.0988 | 2.7038 | ... | ... | -0.036532 |
| -0.020714 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 14000 | 3.2025 | 0.1000 | 3.1025 | ... | ... | -0.041714 |
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.