Markets - Grains
Underlying Price: 10.3200
Expiration Date: 05/23/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.036312 | ... | ... | 3.0500 | 0 | 3.0500 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043656 |
| 0.033984 | ... | ... | 2.8500 | 0 | 2.8500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043208 |
| 0.032821 | ... | ... | 2.7500 | 0 | 2.7500 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042971 |
| 0.031657 | ... | ... | 2.6500 | 0 | 2.6500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04273 |
| 0.030493 | ... | ... | 2.5500 | 0 | 2.5500 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042483 |
| 0.029329 | ... | ... | 2.4500 | 0 | 2.4500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042219 |
| 0.028165 | ... | ... | 2.3500 | 0 | 2.3500 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041946 |
| 0.027001 | ... | ... | 2.2500 | 0 | 2.2500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041663 |
| 0.025838 | ... | ... | 2.1500 | 0 | 2.1500 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041366 |
| 0.024674 | ... | ... | 2.0500 | 0 | 2.0500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041055 |
| 0.02351 | ... | ... | 1.9500 | 0 | 1.9500 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040734 |
| 0.022346 | ... | ... | 1.8500 | 0 | 1.8500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040397 |
| 0.021182 | ... | ... | 1.7500 | 0 | 1.7500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040033 |
| 0.020018 | ... | ... | 1.6500 | 0 | 1.6500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039657 |
| 0.018854 | ... | ... | 1.5500 | 0 | 1.5500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039262 |
| 0.017691 | ... | ... | 1.4500 | 0 | 1.4500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038833 |
| 0.016527 | ... | ... | 1.3500 | 0 | 1.3500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038386 |
| 0.015363 | ... | ... | 1.2500 | 0 | 1.2500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037901 |
| 0.014199 | ... | ... | 1.1500 | 0 | 1.1500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037381 |
| 0.013035 | ... | ... | 1.0513 | 0 | 1.0513 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036819 |
| 0.011871 | ... | ... | 0.9513 | 0 | 0.9513 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063507 |
| 0.010707 | ... | ... | 0.8513 | 0 | 0.8513 | 9400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062216 |
| 0.009544 | ... | ... | 0.7525 | 0 | 0.7525 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.083728 |
| 0.00838 | ... | ... | 0.6538 | 0 | 0.6538 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.101727 |
| 0.007216 | ... | ... | 0.5575 | 0 | 0.5575 | 9700 | 0.0075 | 0 | 0.0075 | ... | ... | -0.133681 |
| 0.006052 | ... | ... | 0.4625 | 0 | 0.4625 | 9800 | 0.0125 | 0 | 0.0125 | ... | ... | -0.186369 |
| 0.004888 | ... | ... | 0.3725 | 0 | 0.3725 | 9900 | 0.0163 | -0.0063 | 0.0225 | 0.0213 | 0.0163 | -0.211984 |
| -0.379195 | 0.3625 | 0.3525 | 0.2888 | 0.0738 | 0.3625 | 10000 | 0.0275 | -0.0113 | 0.0388 | 0.0375 | 0.0275 | -0.282007 |
| 0.00256 | ... | ... | 0.2138 | 0 | 0.2138 | 10100 | 0.0638 | 0 | 0.0638 | ... | ... | -0.444553 |
| -0.354815 | 0.1800 | 0.1500 | 0.1500 | 0.0300 | 0.1800 | 10200 | 0.0688 | -0.0313 | 0.1000 | 0.0688 | 0.0688 | -0.391989 |
| -0.451997 | 0.1375 | 0.1375 | 0.1013 | 0.0363 | 0.1375 | 10300 | 0.1513 | 0 | 0.1513 | ... | ... | -0.572591 |
| -0.453372 | 0.0950 | 0.0900 | 0.0650 | 0.0300 | 0.0950 | 10400 | 0.2150 | 0 | 0.2150 | ... | ... | -0.601693 |
| -0.309691 | ... | ... | 0.0413 | 0 | 0.0413 | 10500 | 0.2913 | 0 | 0.2913 | ... | ... | -0.620389 |
| -0.26196 | ... | ... | 0.0263 | 0 | 0.0263 | 10600 | 0.3763 | 0 | 0.3763 | ... | ... | -0.635559 |
| -0.21697 | ... | ... | 0.0175 | 0 | 0.0175 | 10700 | 0.4663 | 0 | 0.4663 | ... | ... | -0.648138 |
| -0.168893 | ... | ... | 0.0113 | 0 | 0.0113 | 10800 | 0.5613 | 0 | 0.5613 | ... | ... | -0.670494 |
| -0.147529 | ... | ... | 0.0088 | 0 | 0.0088 | 10900 | 0.6575 | 0 | 0.6575 | ... | ... | -0.689969 |
| -0.119095 | ... | ... | 0.0063 | 0 | 0.0063 | 11000 | 0.7550 | 0 | 0.7550 | ... | ... | -0.710004 |
| -0.103599 | ... | ... | 0.0050 | 0 | 0.0050 | 11100 | 0.8538 | 0 | 0.8538 | ... | ... | -0.733267 |
| -0.085009 | ... | ... | 0.0038 | 0 | 0.0038 | 11200 | 0.9525 | 0 | 0.9525 | ... | ... | -0.752963 |
| -0.063006 | ... | ... | 0.0025 | 0 | 0.0025 | 11300 | 1.0525 | 0 | 1.0525 | ... | ... | -0.778888 |
| -0.06423 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.1513 | 0 | 1.1513 | ... | ... | -0.793382 |
| -0.065349 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.2513 | 0 | 1.2513 | ... | ... | -0.815517 |
| -0.0377 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.3513 | 0 | 1.3513 | ... | ... | -0.836286 |
| -0.038198 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4500 | 0 | 1.4500 | ... | ... | -0.845459 |
| -0.038661 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5500 | 0 | 1.5500 | ... | ... | -0.863747 |
| -0.039097 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6500 | 0 | 1.6500 | ... | ... | -0.881131 |
| -0.03951 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7500 | 0 | 1.7500 | ... | ... | -0.897696 |
| -0.039889 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8500 | 0 | 1.8500 | ... | ... | -0.913532 |
| -0.040259 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9500 | 0 | 1.9500 | ... | ... | -0.928716 |
| -0.040612 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0500 | 0 | 2.0500 | ... | ... | -0.943292 |
| -0.040935 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1500 | 0 | 2.1500 | ... | ... | -0.95733 |
| -0.041251 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2500 | 0 | 2.2500 | ... | ... | -0.970871 |
| -0.04156 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3500 | 0 | 2.3500 | ... | ... | -0.983952 |
| -0.04185 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4500 | 0 | 2.4500 | ... | ... | -0.996611 |
| -0.042123 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5500 | 0 | 2.5500 | ... | ... | -1.008878 |
| -0.042388 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6500 | 0 | 2.6500 | ... | ... | -1.020782 |
| -0.042652 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7500 | 0 | 2.7500 | ... | ... | -1.032355 |
| -0.042902 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8500 | 0 | 2.8500 | ... | ... | -1.043612 |
| -0.04314 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9500 | 0 | 2.9500 | ... | ... | -1.054571 |
| -0.043595 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1500 | 0 | 3.1500 | ... | ... | -1.075684 |
| -0.044024 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3500 | 0 | 3.3500 | ... | ... | -1.095828 |
| -0.044428 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5500 | 0 | 3.5500 | ... | ... | -1.1151 |
| -0.044813 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7500 | 0 | 3.7500 | ... | ... | -1.133599 |
| -0.045171 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9500 | 0 | 3.9500 | ... | ... | -1.1514 |
| -0.045512 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1500 | 0 | 4.1500 | ... | ... | -1.168574 |
| -0.045845 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3500 | 0 | 4.3500 | ... | ... | -1.185168 |
| -0.046161 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5500 | 0 | 4.5500 | ... | ... | -1.201237 |
| -0.046455 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7500 | 0 | 4.7500 | ... | ... | -1.216829 |
| -0.04674 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9500 | 0 | 4.9500 | ... | ... | -1.231978 |
| -0.047018 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1500 | 0 | 5.1500 | ... | ... | -1.24672 |
| -0.047285 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3500 | 0 | 5.3500 | ... | ... | -1.261081 |
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.