Markets - Grains
Underlying Price: 10.2550
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.035556 | ... | ... | 3.0500 | 0 | 3.0500 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043516 |
| 0.033228 | ... | ... | 2.8500 | 0 | 2.8500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043054 |
| 0.032064 | ... | ... | 2.7500 | 0 | 2.7500 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042813 |
| 0.0309 | ... | ... | 2.6500 | 0 | 2.6500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04257 |
| 0.029736 | ... | ... | 2.5500 | 0 | 2.5500 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042312 |
| 0.028573 | ... | ... | 2.4500 | 0 | 2.4500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042042 |
| 0.027409 | ... | ... | 2.3500 | 0 | 2.3500 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041762 |
| 0.026245 | ... | ... | 2.2500 | 0 | 2.2500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041473 |
| 0.025081 | ... | ... | 2.1500 | 0 | 2.1500 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041165 |
| 0.023917 | ... | ... | 2.0500 | 0 | 2.0500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040847 |
| 0.022753 | ... | ... | 1.9500 | 0 | 1.9500 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040517 |
| 0.021589 | ... | ... | 1.8500 | 0 | 1.8500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040162 |
| 0.020426 | ... | ... | 1.7500 | 0 | 1.7500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039789 |
| 0.019262 | ... | ... | 1.6500 | 0 | 1.6500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039406 |
| 0.018098 | ... | ... | 1.5500 | 0 | 1.5500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038986 |
| 0.016934 | ... | ... | 1.4500 | 0 | 1.4500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038543 |
| 0.01577 | ... | ... | 1.3500 | 0 | 1.3500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038075 |
| 0.014606 | ... | ... | 1.2500 | 0 | 1.2500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037567 |
| 0.013442 | ... | ... | 1.1500 | 0 | 1.1500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037021 |
| 0.012279 | ... | ... | 1.0513 | 0 | 1.0513 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036428 |
| 0.011115 | ... | ... | 0.9513 | 0 | 0.9513 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062681 |
| 0.009951 | ... | ... | 0.8513 | 0 | 0.8513 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0613 |
| 0.008787 | ... | ... | 0.7525 | 0 | 0.7525 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082239 |
| 0.007623 | ... | ... | 0.6538 | 0 | 0.6538 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.099532 |
| -0.064801 | ... | ... | 0.5575 | 0 | 0.5575 | 9700 | 0.0075 | 0 | 0.0075 | ... | ... | -0.130036 |
| -0.127246 | ... | ... | 0.4625 | 0 | 0.4625 | 9800 | 0.0125 | 0 | 0.0125 | ... | ... | -0.179659 |
| -0.213429 | ... | ... | 0.3725 | 0 | 0.3725 | 9900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.253475 |
| -0.301472 | ... | ... | 0.2888 | 0 | 0.2888 | 10000 | 0.0388 | 0 | 0.0388 | ... | ... | -0.331666 |
| -0.376708 | ... | ... | 0.2138 | 0 | 0.2138 | 10100 | 0.0638 | 0 | 0.0638 | ... | ... | -0.39963 |
| -0.421742 | 0.1500 | 0.1500 | 0.1500 | 0 | 0.1500 | 10200 | 0.1000 | 0 | 0.1000 | ... | ... | -0.440415 |
| -0.431281 | ... | ... | 0.1013 | 0 | 0.1013 | 10300 | 0.1513 | 0 | 0.1513 | ... | ... | -0.449186 |
| -0.397296 | ... | ... | 0.0650 | 0 | 0.0650 | 10400 | 0.2150 | 0 | 0.2150 | ... | ... | -0.418104 |
| -0.341674 | ... | ... | 0.0413 | 0 | 0.0413 | 10500 | 0.2913 | 0 | 0.2913 | ... | ... | -0.368639 |
| -0.279578 | ... | ... | 0.0263 | 0 | 0.0263 | 10600 | 0.3763 | 0 | 0.3763 | ... | ... | -0.315101 |
| -0.227214 | ... | ... | 0.0175 | 0 | 0.0175 | 10700 | 0.4663 | 0 | 0.4663 | ... | ... | -0.261693 |
| -0.174763 | ... | ... | 0.0113 | 0 | 0.0113 | 10800 | 0.5613 | 0 | 0.5613 | ... | ... | -0.230851 |
| -0.151559 | ... | ... | 0.0088 | 0 | 0.0088 | 10900 | 0.6575 | 0 | 0.6575 | ... | ... | -0.202015 |
| -0.121698 | ... | ... | 0.0063 | 0 | 0.0063 | 11000 | 0.7550 | 0 | 0.7550 | ... | ... | -0.180512 |
| -0.105484 | ... | ... | 0.0050 | 0 | 0.0050 | 11100 | 0.8538 | 0 | 0.8538 | ... | ... | -0.171087 |
| -0.086306 | ... | ... | 0.0038 | 0 | 0.0038 | 11200 | 0.9525 | 0 | 0.9525 | ... | ... | -0.159619 |
| -0.063816 | ... | ... | 0.0025 | 0 | 0.0025 | 11300 | 1.0525 | 0 | 1.0525 | ... | ... | -0.164986 |
| -0.064968 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.1513 | 0 | 1.1513 | ... | ... | -0.151016 |
| -0.06603 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.2513 | 0 | 1.2513 | ... | ... | -0.155615 |
| -0.038027 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.3513 | 0 | 1.3513 | ... | ... | -0.160081 |
| -0.038502 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4500 | 0 | 1.4500 | ... | ... | -0.1436 |
| -0.038947 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5500 | 0 | 1.5500 | ... | ... | -0.147608 |
| -0.039368 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6500 | 0 | 1.6500 | ... | ... | -0.151552 |
| -0.039756 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7500 | 0 | 1.7500 | ... | ... | -0.155438 |
| -0.040132 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8500 | 0 | 1.8500 | ... | ... | -0.159278 |
| -0.040491 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9500 | 0 | 1.9500 | ... | ... | -0.163081 |
| -0.040823 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0500 | 0 | 2.0500 | ... | ... | -0.166844 |
| -0.04114 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1500 | 0 | 2.1500 | ... | ... | -0.170571 |
| -0.041453 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2500 | 0 | 2.2500 | ... | ... | -0.17427 |
| -0.041751 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3500 | 0 | 2.3500 | ... | ... | -0.177942 |
| -0.042029 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4500 | 0 | 2.4500 | ... | ... | -0.181591 |
| -0.042296 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5500 | 0 | 2.5500 | ... | ... | -0.185216 |
| -0.04256 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6500 | 0 | 2.6500 | ... | ... | -0.188819 |
| -0.042817 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7500 | 0 | 2.7500 | ... | ... | -0.192406 |
| -0.043057 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8500 | 0 | 2.8500 | ... | ... | -0.195977 |
| -0.04329 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9500 | 0 | 2.9500 | ... | ... | -0.199533 |
| -0.043738 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1500 | 0 | 3.1500 | ... | ... | -0.206604 |
| -0.044157 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3500 | 0 | 3.3500 | ... | ... | -0.213618 |
| -0.044555 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5500 | 0 | 3.5500 | ... | ... | -0.220589 |
| -0.044934 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7500 | 0 | 3.7500 | ... | ... | -0.227524 |
| -0.045281 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9500 | 0 | 3.9500 | ... | ... | -0.234427 |
| -0.045621 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1500 | 0 | 4.1500 | ... | ... | -0.2413 |
| -0.04595 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3500 | 0 | 4.3500 | ... | ... | -0.24814 |
| -0.046257 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5500 | 0 | 4.5500 | ... | ... | -0.254957 |
| -0.046548 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7500 | 0 | 4.7500 | ... | ... | -0.261753 |
| -0.04683 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9500 | 0 | 4.9500 | ... | ... | -0.268532 |
| -0.047107 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1500 | 0 | 5.1500 | ... | ... | -0.275292 |
| -0.047367 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3500 | 0 | 5.3500 | ... | ... | -0.282035 |
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.