Markets - Grains
Underlying Price: 10.2550
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.098878 | ... | ... | 2.8475 | 0.2075 | 3.0550 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043516 |
| -0.092442 | ... | ... | 2.6475 | 0.2075 | 2.8550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043055 |
| -0.08922 | ... | ... | 2.5475 | 0.2075 | 2.7550 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042814 |
| -0.085997 | ... | ... | 2.4475 | 0.2075 | 2.6550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042571 |
| -0.082771 | ... | ... | 2.3475 | 0.2075 | 2.5550 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042313 |
| -0.079544 | ... | ... | 2.2475 | 0.2075 | 2.4550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042042 |
| -0.076315 | ... | ... | 2.1475 | 0.2075 | 2.3550 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041763 |
| -0.073085 | ... | ... | 2.0475 | 0.2075 | 2.2550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041474 |
| -0.069853 | ... | ... | 1.9475 | 0.2075 | 2.1550 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041165 |
| -0.06662 | ... | ... | 1.8475 | 0.2075 | 2.0550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040848 |
| -0.063385 | ... | ... | 1.7475 | 0.2075 | 1.9550 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040518 |
| -0.060149 | ... | ... | 1.6475 | 0.2075 | 1.8550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040163 |
| -0.056912 | ... | ... | 1.5475 | 0.2075 | 1.7550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03979 |
| -0.053674 | ... | ... | 1.4475 | 0.2075 | 1.6550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039407 |
| -0.050435 | ... | ... | 1.3475 | 0.2075 | 1.5550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038987 |
| -0.047195 | ... | ... | 1.2488 | 0.2063 | 1.4550 | 8800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.038544 |
| -0.043954 | ... | ... | 1.1488 | 0.2063 | 1.3550 | 8900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.038076 |
| -0.040713 | ... | ... | 1.0500 | 0.2050 | 1.2550 | 9000 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.037567 |
| -0.037471 | ... | ... | 0.9513 | 0.2038 | 1.1550 | 9100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.037022 |
| -0.060476 | ... | ... | 0.8525 | 0.2038 | 1.0563 | 9200 | 0.0013 | -0.0050 | 0.0063 | 0.0025 | 0.0025 | -0.036429 |
| -0.057079 | ... | ... | 0.7538 | 0.2025 | 0.9563 | 9300 | 0.0025 | -0.0050 | 0.0075 | 0.0038 | 0.0038 | -0.062683 |
| -0.076649 | ... | ... | 0.6563 | 0.2013 | 0.8575 | 9400 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.084486 |
| -0.093434 | ... | ... | 0.5600 | 0.1988 | 0.7588 | 9500 | 0.0050 | -0.0075 | 0.0125 | 0.0088 | 0.0038 | -0.102837 |
| -0.125192 | ... | ... | 0.4650 | 0.1963 | 0.6613 | 9600 | 0.0075 | -0.0113 | 0.0188 | 0.0063 | 0.0063 | -0.135509 |
| -0.150324 | ... | ... | 0.3738 | 0.1900 | 0.5638 | 9700 | 0.0100 | -0.0175 | 0.0275 | 0.0200 | 0.0200 | -0.161036 |
| -0.1945 | ... | ... | 0.2888 | 0.1800 | 0.4688 | 9800 | 0.0150 | -0.0263 | 0.0413 | 0.0213 | 0.0138 | -0.20486 |
| -0.244061 | 0.2975 | 0.2888 | 0.2125 | 0.1638 | 0.3763 | 9900 | 0.0213 | -0.0438 | 0.0650 | 0.0325 | 0.0325 | -0.243605 |
| -0.301501 | 0.2825 | 0.2500 | 0.1475 | 0.1413 | 0.2888 | 10000 | 0.0350 | -0.0650 | 0.1000 | 0.1075 | 0.0363 | -0.309497 |
| -0.359784 | 0.1988 | 0.1963 | 0.0963 | 0.1138 | 0.2100 | 10100 | 0.0563 | -0.0925 | 0.1488 | 0.1100 | 0.0600 | -0.366108 |
| -0.398763 | 0.1338 | 0.0888 | 0.0588 | 0.0850 | 0.1438 | 10200 | 0.0888 | -0.1225 | 0.2113 | 0.1088 | 0.0875 | -0.399063 |
| -0.399453 | 0.0875 | 0.0600 | 0.0350 | 0.0575 | 0.0925 | 10300 | 0.1375 | -0.1500 | 0.2875 | 0.2338 | 0.2338 | -0.399204 |
| -0.364413 | 0.0575 | 0.0250 | 0.0200 | 0.0375 | 0.0575 | 10400 | 0.2013 | -0.1700 | 0.3713 | 0.2000 | 0.2000 | -0.358227 |
| -0.2981 | 0.0138 | 0.0138 | 0.0113 | 0.0225 | 0.0338 | 10500 | 0.2788 | -0.1850 | 0.4638 | 0.3550 | 0.3450 | -0.29766 |
| -0.231508 | 0.0200 | 0.0163 | 0.0075 | 0.0125 | 0.0200 | 10600 | 0.3650 | -0.1950 | 0.5600 | ... | ... | -0.232006 |
| -0.178566 | ... | ... | 0.0050 | 0.0075 | 0.0125 | 10700 | 0.4575 | -0.2000 | 0.6575 | ... | ... | -0.18074 |
| -0.145199 | ... | ... | 0.0038 | 0.0050 | 0.0088 | 10800 | 0.5525 | -0.2025 | 0.7550 | ... | ... | -0.134237 |
| -0.117603 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 10900 | 0.6500 | -0.2038 | 0.8538 | ... | ... | -0.107025 |
| -0.102527 | 0.0050 | 0.0050 | 0.0025 | 0.0025 | 0.0050 | 11000 | 0.7488 | -0.2050 | 0.9538 | ... | ... | -0.092989 |
| -0.084276 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 11100 | 0.8475 | -0.2063 | 1.0538 | ... | ... | -0.076269 |
| -0.062553 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11200 | 0.9475 | -0.2050 | 1.1525 | ... | ... | -0.080056 |
| -0.063817 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11300 | 1.0463 | -0.2063 | 1.2525 | 1.0625 | 1.0550 | -0.060141 |
| -0.036965 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.1450 | -0.2075 | 1.3525 | ... | ... | -0.037149 |
| -0.037518 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 11500 | 1.2450 | -0.2075 | 1.4525 | ... | ... | -0.040392 |
| -0.038028 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.3450 | -0.2075 | 1.5525 | ... | ... | -0.043634 |
| -0.038502 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4450 | -0.2075 | 1.6525 | ... | ... | -0.046876 |
| -0.038947 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5450 | -0.2075 | 1.7525 | ... | ... | -0.050118 |
| -0.039369 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6450 | -0.2075 | 1.8525 | ... | ... | -0.053359 |
| -0.039756 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7450 | -0.2075 | 1.9525 | ... | ... | -0.0566 |
| -0.040132 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8450 | -0.2075 | 2.0525 | ... | ... | -0.05984 |
| -0.040492 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9450 | -0.2075 | 2.1525 | ... | ... | -0.06308 |
| -0.040824 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0450 | -0.2075 | 2.2525 | ... | ... | -0.066319 |
| -0.041141 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1450 | -0.2075 | 2.3525 | ... | ... | -0.069557 |
| -0.041454 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2450 | -0.2075 | 2.4525 | ... | ... | -0.072796 |
| -0.041752 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3450 | -0.2075 | 2.5525 | ... | ... | -0.076033 |
| -0.042029 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4450 | -0.2075 | 2.6525 | ... | ... | -0.07927 |
| -0.042297 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5450 | -0.2075 | 2.7525 | ... | ... | -0.082506 |
| -0.042561 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6450 | -0.2075 | 2.8525 | ... | ... | -0.085742 |
| -0.042818 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7450 | -0.2075 | 2.9525 | ... | ... | -0.088976 |
| -0.043058 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8450 | -0.2075 | 3.0525 | ... | ... | -0.09221 |
| -0.043291 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9450 | -0.2075 | 3.1525 | ... | ... | -0.095443 |
| -0.043518 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.0450 | -0.2075 | 3.2525 | ... | ... | -0.098676 |
| -0.043739 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1450 | -0.2075 | 3.3525 | ... | ... | -0.101908 |
| -0.044158 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3450 | -0.2075 | 3.5525 | ... | ... | -0.10837 |
| -0.044555 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5450 | -0.2075 | 3.7525 | ... | ... | -0.114828 |
| -0.044935 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7450 | -0.2075 | 3.9525 | ... | ... | -0.121284 |
| -0.045282 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9450 | -0.2075 | 4.1525 | ... | ... | -0.127736 |
| -0.045622 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1450 | -0.2075 | 4.3525 | ... | ... | -0.134185 |
| -0.045951 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3450 | -0.2075 | 4.5525 | ... | ... | -0.140631 |
| -0.046257 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5450 | -0.2075 | 4.7525 | ... | ... | -0.147074 |
| -0.046549 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7450 | -0.2075 | 4.9525 | ... | ... | -0.153513 |
| -0.04683 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9450 | -0.2075 | 5.1525 | ... | ... | -0.159948 |
| -0.047108 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1450 | -0.2075 | 5.3525 | ... | ... | -0.16638 |
| -0.047368 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3450 | -0.2075 | 5.5525 | ... | ... | -0.172809 |
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.