Markets - Grains
Underlying Price: 10.3050
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.106812 | ... | ... | 3.0500 | 0.0550 | 3.1050 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050899 |
| -0.099973 | ... | ... | 2.8500 | 0.0550 | 2.9050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050373 |
| -0.09655 | ... | ... | 2.7500 | 0.0550 | 2.8050 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050095 |
| -0.093125 | ... | ... | 2.6500 | 0.0550 | 2.7050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049813 |
| -0.089697 | ... | ... | 2.5500 | 0.0550 | 2.6050 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049522 |
| -0.086266 | ... | ... | 2.4500 | 0.0550 | 2.5050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049212 |
| -0.082833 | ... | ... | 2.3500 | 0.0550 | 2.4050 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048892 |
| -0.079399 | ... | ... | 2.2500 | 0.0550 | 2.3050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04856 |
| -0.075962 | ... | ... | 2.1500 | 0.0550 | 2.2050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04821 |
| -0.072525 | ... | ... | 2.0500 | 0.0550 | 2.1050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047846 |
| -0.069086 | ... | ... | 1.9500 | 0.0550 | 2.0050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04747 |
| -0.065646 | ... | ... | 1.8500 | 0.0550 | 1.9050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047072 |
| -0.062205 | ... | ... | 1.7500 | 0.0550 | 1.8050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046643 |
| -0.058762 | ... | ... | 1.6500 | 0.0550 | 1.7050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046204 |
| -0.05532 | ... | ... | 1.5500 | 0.0550 | 1.6050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045737 |
| -0.051878 | ... | ... | 1.4500 | 0.0550 | 1.5050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045232 |
| -0.048435 | ... | ... | 1.3500 | 0.0550 | 1.4050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044707 |
| -0.044992 | ... | ... | 1.2500 | 0.0550 | 1.3050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044133 |
| -0.041547 | ... | ... | 1.1500 | 0.0550 | 1.2050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043521 |
| -0.069454 | ... | ... | 1.0513 | 0.0550 | 1.1063 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042856 |
| -0.065826 | ... | ... | 0.9513 | 0.0550 | 1.0063 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.073883 |
| -0.062168 | ... | ... | 0.8513 | 0.0550 | 0.9063 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.072354 |
| -0.085391 | ... | ... | 0.7525 | 0.0550 | 0.8075 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.097304 |
| -0.105072 | ... | ... | 0.6538 | 0.0550 | 0.7088 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.118127 |
| -0.141669 | ... | ... | 0.5575 | 0.0538 | 0.6113 | 9700 | 0.0063 | -0.0013 | 0.0075 | 0.0075 | 0.0075 | -0.135116 |
| -0.186811 | ... | ... | 0.4625 | 0.0525 | 0.5150 | 9800 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.199802 |
| -0.259122 | ... | ... | 0.3725 | 0.0500 | 0.4225 | 9900 | 0.0188 | -0.0038 | 0.0225 | 0.0213 | 0.0163 | -0.27084 |
| -0.343901 | 0.3625 | 0.3525 | 0.2888 | 0.0463 | 0.3350 | 10000 | 0.0313 | -0.0075 | 0.0388 | 0.0375 | 0.0263 | -0.353863 |
| -0.428803 | ... | ... | 0.2138 | 0.0413 | 0.2550 | 10100 | 0.0500 | -0.0138 | 0.0638 | ... | ... | -0.429507 |
| -0.487457 | 0.1800 | 0.1500 | 0.1500 | 0.0338 | 0.1838 | 10200 | 0.0788 | -0.0213 | 0.1000 | 0.0725 | 0.0688 | -0.488 |
| -0.513995 | 0.1375 | 0.1375 | 0.1013 | 0.0250 | 0.1263 | 10300 | 0.1225 | -0.0288 | 0.1513 | 0.1138 | 0.1125 | -0.519219 |
| -0.498748 | 0.0963 | 0.0900 | 0.0650 | 0.0188 | 0.0838 | 10400 | 0.1788 | -0.0363 | 0.2150 | ... | ... | -0.498244 |
| -0.437193 | ... | ... | 0.0413 | 0.0113 | 0.0525 | 10500 | 0.2475 | -0.0438 | 0.2913 | ... | ... | -0.43648 |
| -0.35967 | ... | ... | 0.0263 | 0.0063 | 0.0325 | 10600 | 0.3275 | -0.0488 | 0.3763 | ... | ... | -0.359344 |
| -0.293545 | ... | ... | 0.0175 | 0.0038 | 0.0213 | 10700 | 0.4163 | -0.0500 | 0.4663 | ... | ... | -0.29426 |
| -0.244784 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 10800 | 0.5100 | -0.0513 | 0.5613 | ... | ... | -0.247081 |
| -0.208728 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 10900 | 0.6050 | -0.0525 | 0.6575 | 0.5975 | 0.5975 | -0.196054 |
| -0.180181 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 11000 | 0.7025 | -0.0525 | 0.7550 | ... | ... | -0.167766 |
| -0.144176 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11100 | 0.8000 | -0.0538 | 0.8538 | ... | ... | -0.132461 |
| -0.124667 | 0.0063 | 0.0063 | 0.0038 | 0.0013 | 0.0050 | 11200 | 0.8988 | -0.0538 | 0.9525 | ... | ... | -0.11427 |
| -0.101805 | 0.0050 | 0.0050 | 0.0025 | 0.0013 | 0.0038 | 11300 | 0.9975 | -0.0550 | 1.0525 | ... | ... | -0.093229 |
| -0.075146 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.0975 | -0.0538 | 1.1513 | ... | ... | -0.097217 |
| -0.076436 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.1963 | -0.0550 | 1.2513 | ... | ... | -0.072701 |
| -0.077628 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11600 | 1.2963 | -0.0550 | 1.3513 | ... | ... | -0.076283 |
| -0.044652 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3950 | -0.0550 | 1.4500 | ... | ... | -0.048097 |
| -0.045186 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4950 | -0.0550 | 1.5500 | ... | ... | -0.051542 |
| -0.045691 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5950 | -0.0550 | 1.6500 | ... | ... | -0.054986 |
| -0.046166 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6950 | -0.0550 | 1.7500 | ... | ... | -0.05843 |
| -0.046608 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7950 | -0.0550 | 1.8500 | ... | ... | -0.061873 |
| -0.047037 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8950 | -0.0550 | 1.9500 | ... | ... | -0.065316 |
| -0.047442 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9950 | -0.0550 | 2.0500 | ... | ... | -0.068759 |
| -0.047817 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0950 | -0.0550 | 2.1500 | ... | ... | -0.072202 |
| -0.048186 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1950 | -0.0550 | 2.2500 | ... | ... | -0.075645 |
| -0.048544 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2950 | -0.0550 | 2.3500 | ... | ... | -0.079087 |
| -0.048878 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3950 | -0.0550 | 2.4500 | ... | ... | -0.082528 |
| -0.049195 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4950 | -0.0550 | 2.5500 | ... | ... | -0.085969 |
| -0.049503 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5950 | -0.0550 | 2.6500 | ... | ... | -0.08941 |
| -0.04981 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6950 | -0.0550 | 2.7500 | ... | ... | -0.09285 |
| -0.050099 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7950 | -0.0550 | 2.8500 | ... | ... | -0.096289 |
| -0.050375 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8950 | -0.0550 | 2.9500 | ... | ... | -0.099727 |
| -0.050904 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0950 | -0.0550 | 3.1500 | ... | ... | -0.106602 |
| -0.051402 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2950 | -0.0550 | 3.3500 | ... | ... | -0.113473 |
| -0.051871 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4950 | -0.0550 | 3.5500 | ... | ... | -0.120342 |
| -0.052319 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6950 | -0.0550 | 3.7500 | ... | ... | -0.127205 |
| -0.052733 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8950 | -0.0550 | 3.9500 | ... | ... | -0.134063 |
| -0.053131 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0950 | -0.0550 | 4.1500 | ... | ... | -0.140919 |
| -0.053519 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2950 | -0.0550 | 4.3500 | ... | ... | -0.147771 |
| -0.053884 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4950 | -0.0550 | 4.5500 | ... | ... | -0.154619 |
| -0.054227 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6950 | -0.0550 | 4.7500 | ... | ... | -0.161464 |
| -0.054558 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8950 | -0.0550 | 4.9500 | ... | ... | -0.168306 |
| -0.054883 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0950 | -0.0550 | 5.1500 | ... | ... | -0.175145 |
| -0.055192 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2950 | -0.0550 | 5.3500 | ... | ... | -0.181982 |
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.