Markets - Grains
Underlying Price: 10.3900
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03714 | ... | ... | 3.1050 | 0 | 3.1050 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055758 |
| 0.034811 | ... | ... | 2.9050 | 0 | 2.9050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055207 |
| 0.033647 | ... | ... | 2.8050 | 0 | 2.8050 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054911 |
| 0.032483 | ... | ... | 2.7050 | 0 | 2.7050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054607 |
| 0.031319 | ... | ... | 2.6050 | 0 | 2.6050 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054298 |
| 0.030154 | ... | ... | 2.5050 | 0 | 2.5050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053977 |
| 0.02899 | ... | ... | 2.4050 | 0 | 2.4050 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053638 |
| 0.027826 | ... | ... | 2.3050 | 0 | 2.3050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053286 |
| 0.026662 | ... | ... | 2.2050 | 0 | 2.2050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052923 |
| 0.025497 | ... | ... | 2.1050 | 0 | 2.1050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052536 |
| 0.024333 | ... | ... | 2.0050 | 0 | 2.0050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052138 |
| 0.023169 | ... | ... | 1.9050 | 0 | 1.9050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051725 |
| 0.022005 | ... | ... | 1.8050 | 0 | 1.8050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051285 |
| 0.02084 | ... | ... | 1.7050 | 0 | 1.7050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050815 |
| 0.019676 | ... | ... | 1.6050 | 0 | 1.6050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050334 |
| 0.018512 | ... | ... | 1.5050 | 0 | 1.5050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049817 |
| 0.017347 | ... | ... | 1.4050 | 0 | 1.4050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049262 |
| 0.016183 | ... | ... | 1.3050 | 0 | 1.3050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048683 |
| 0.015019 | ... | ... | 1.2050 | 0 | 1.2050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048051 |
| 0.013855 | ... | ... | 1.1063 | 0 | 1.1063 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047375 |
| 0.01269 | ... | ... | 1.0063 | 0 | 1.0063 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081905 |
| 0.011526 | ... | ... | 0.9063 | 0 | 0.9063 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.080364 |
| 0.010362 | ... | ... | 0.8075 | 0 | 0.8075 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.108471 |
| 0.009198 | ... | ... | 0.7088 | 0 | 0.7088 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.132259 |
| 0.008033 | ... | ... | 0.6113 | 0 | 0.6113 | 9700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.152134 |
| 0.006869 | ... | ... | 0.5150 | 0 | 0.5150 | 9800 | 0.0088 | -0.0025 | 0.0113 | 0.0088 | 0.0088 | -0.188628 |
| 0.005705 | ... | ... | 0.4225 | 0 | 0.4225 | 9900 | 0.0188 | 0 | 0.0188 | ... | ... | -0.312381 |
| 0.004541 | ... | ... | 0.3350 | 0 | 0.3350 | 10000 | 0.0313 | 0 | 0.0313 | ... | ... | -0.416995 |
| 0.003376 | ... | ... | 0.2550 | 0 | 0.2550 | 10100 | 0.0375 | -0.0125 | 0.0500 | 0.0375 | 0.0375 | -0.430292 |
| 0.002212 | ... | ... | 0.1838 | 0 | 0.1838 | 10200 | 0.0788 | 0 | 0.0788 | ... | ... | -0.627156 |
| -0.29078 | ... | ... | 0.1263 | 0 | 0.1263 | 10300 | 0.1225 | 0 | 0.1225 | ... | ... | -0.724122 |
| -0.401575 | ... | ... | 0.0838 | 0 | 0.0838 | 10400 | 0.1788 | 0 | 0.1788 | ... | ... | -0.787187 |
| -0.401283 | ... | ... | 0.0525 | 0 | 0.0525 | 10500 | 0.2475 | 0 | 0.2475 | ... | ... | -0.826142 |
| -0.480249 | 0.0513 | 0.0513 | 0.0325 | 0.0188 | 0.0513 | 10600 | 0.3275 | 0 | 0.3275 | ... | ... | -0.857558 |
| -0.297579 | ... | ... | 0.0213 | 0 | 0.0213 | 10700 | 0.4163 | 0 | 0.4163 | ... | ... | -0.89448 |
| -0.253158 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.5100 | 0 | 0.5100 | ... | ... | -0.935638 |
| -0.236013 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10900 | 0.6050 | 0 | 0.6050 | ... | ... | -0.968363 |
| -0.210103 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 11000 | 0.7025 | 0 | 0.7025 | ... | ... | -1.007074 |
| -0.153171 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 0.8000 | 0 | 0.8000 | ... | ... | -1.037729 |
| -0.133011 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 0.8988 | 0 | 0.8988 | ... | ... | -1.072045 |
| -0.108988 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 0.9975 | 0 | 0.9975 | ... | ... | -1.101717 |
| -0.080684 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.0975 | 0 | 1.0975 | ... | ... | -1.138593 |
| -0.082201 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.1963 | 0 | 1.1963 | ... | ... | -1.161357 |
| -0.083592 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.2963 | 0 | 1.2963 | ... | ... | -1.193053 |
| -0.048183 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3950 | 0 | 1.3950 | ... | ... | -1.210608 |
| -0.048804 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4950 | 0 | 1.4950 | ... | ... | -1.23841 |
| -0.049381 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5950 | 0 | 1.5950 | ... | ... | -1.26474 |
| -0.049928 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6950 | 0 | 1.6950 | ... | ... | -1.289769 |
| -0.050438 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7950 | 0 | 1.7950 | ... | ... | -1.313635 |
| -0.050919 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8950 | 0 | 1.8950 | ... | ... | -1.336435 |
| -0.051384 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9950 | 0 | 1.9950 | ... | ... | -1.358294 |
| -0.05182 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0950 | 0 | 2.0950 | ... | ... | -1.379282 |
| -0.052226 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1950 | 0 | 2.1950 | ... | ... | -1.399472 |
| -0.052629 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2950 | 0 | 2.2950 | ... | ... | -1.418935 |
| -0.053017 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3950 | 0 | 2.3950 | ... | ... | -1.437724 |
| -0.053377 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4950 | 0 | 2.4950 | ... | ... | -1.455902 |
| -0.053721 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5950 | 0 | 2.5950 | ... | ... | -1.473494 |
| -0.054057 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6950 | 0 | 2.6950 | ... | ... | -1.490548 |
| -0.054391 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7950 | 0 | 2.7950 | ... | ... | -1.50711 |
| -0.054702 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8950 | 0 | 2.8950 | ... | ... | -1.523209 |
| -0.055293 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0950 | 0 | 3.0950 | ... | ... | -1.554104 |
| -0.055853 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2950 | 0 | 3.2950 | ... | ... | -1.583461 |
| -0.056375 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4950 | 0 | 3.4950 | ... | ... | -1.61144 |
| -0.056873 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6950 | 0 | 3.6950 | ... | ... | -1.638189 |
| -0.057344 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8950 | 0 | 3.8950 | ... | ... | -1.663823 |
| -0.05778 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0950 | 0 | 4.0950 | ... | ... | -1.688457 |
| -0.05821 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2950 | 0 | 4.2950 | ... | ... | -1.71218 |
| -0.058623 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4950 | 0 | 4.4950 | ... | ... | -1.735059 |
| -0.059003 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6950 | 0 | 4.6950 | ... | ... | -1.757176 |
| -0.059369 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8950 | 0 | 4.8950 | ... | ... | -1.778589 |
| -0.059725 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0950 | 0 | 5.0950 | ... | ... | -1.79935 |
| -0.060074 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2950 | 0 | 5.2950 | ... | ... | -1.819512 |
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.