Markets - Grains
Underlying Price: 9.8425
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.076995 | ... | ... | 2.9700 | -0.3275 | 2.6425 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028348 |
| -0.071195 | ... | ... | 2.7700 | -0.3275 | 2.4425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027994 |
| -0.068293 | ... | ... | 2.6700 | -0.3275 | 2.3425 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027807 |
| -0.065389 | ... | ... | 2.5700 | -0.3275 | 2.2425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027613 |
| -0.062483 | ... | ... | 2.4700 | -0.3275 | 2.1425 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027408 |
| -0.059575 | ... | ... | 2.3700 | -0.3275 | 2.0425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027195 |
| -0.056666 | ... | ... | 2.2700 | -0.3275 | 1.9425 | 7900 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.047807 |
| -0.053756 | ... | ... | 2.1700 | -0.3275 | 1.8425 | 8000 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.047349 |
| -0.067376 | ... | ... | 2.0700 | -0.3263 | 1.7438 | 8100 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.04687 |
| -0.064435 | ... | ... | 1.9700 | -0.3263 | 1.6438 | 8200 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.046366 |
| -0.06149 | ... | ... | 1.8700 | -0.3263 | 1.5438 | 8300 | 0.0038 | 0.0025 | 0.0013 | ... | ... | -0.063567 |
| -0.073939 | ... | ... | 1.7700 | -0.3250 | 1.4450 | 8400 | 0.0050 | 0.0038 | 0.0013 | ... | ... | -0.078872 |
| -0.085355 | ... | ... | 1.6700 | -0.3238 | 1.3463 | 8500 | 0.0050 | 0.0038 | 0.0013 | ... | ... | -0.077698 |
| -0.095786 | ... | ... | 1.5700 | -0.3225 | 1.2475 | 8600 | 0.0063 | 0.0050 | 0.0013 | ... | ... | -0.091062 |
| -0.105232 | ... | ... | 1.4700 | -0.3213 | 1.1488 | 8700 | 0.0088 | 0.0075 | 0.0013 | ... | ... | -0.11595 |
| -0.125409 | ... | ... | 1.3700 | -0.3188 | 1.0513 | 8800 | 0.0100 | 0.0088 | 0.0013 | ... | ... | -0.125656 |
| -0.132152 | ... | ... | 1.2700 | -0.3175 | 0.9525 | 8900 | 0.0125 | 0.0113 | 0.0013 | 0.0113 | 0.0113 | -0.145063 |
| -0.157835 | ... | ... | 1.1700 | -0.3138 | 0.8563 | 9000 | 0.0150 | 0.0138 | 0.0013 | 0.0125 | 0.0113 | -0.161422 |
| -0.187723 | ... | ... | 1.0700 | -0.3088 | 0.7613 | 9100 | 0.0200 | 0.0188 | 0.0013 | 0.0238 | 0.0188 | -0.192543 |
| -0.22644 | ... | ... | 0.9713 | -0.3025 | 0.6688 | 9200 | 0.0263 | 0.0238 | 0.0025 | 0.0238 | 0.0163 | -0.224532 |
| -0.268093 | ... | ... | 0.8725 | -0.2938 | 0.5788 | 9300 | 0.0375 | 0.0338 | 0.0038 | 0.0263 | 0.0238 | -0.274026 |
| -0.312765 | ... | ... | 0.7738 | -0.2813 | 0.4925 | 9400 | 0.0513 | 0.0463 | 0.0050 | ... | ... | -0.318609 |
| -0.357528 | ... | ... | 0.6750 | -0.2638 | 0.4113 | 9500 | 0.0700 | 0.0638 | 0.0063 | 0.0675 | 0.0400 | -0.362941 |
| -0.397587 | ... | ... | 0.5788 | -0.2425 | 0.3363 | 9600 | 0.0938 | 0.0838 | 0.0100 | 0.1113 | 0.0950 | -0.398614 |
| -0.424407 | ... | ... | 0.4838 | -0.2163 | 0.2675 | 9700 | 0.1250 | 0.1100 | 0.0150 | 0.1475 | 0.1150 | -0.425143 |
| -0.43747 | ... | ... | 0.3938 | -0.1863 | 0.2075 | 9800 | 0.1650 | 0.1400 | 0.0250 | 0.1788 | 0.1000 | -0.43771 |
| -0.42567 | ... | ... | 0.3100 | -0.1563 | 0.1538 | 9900 | 0.2113 | 0.1700 | 0.0413 | 0.2000 | 0.1525 | -0.425349 |
| -0.396045 | 0.1350 | 0.0938 | 0.2350 | -0.1250 | 0.1100 | 10000 | 0.2663 | 0.2000 | 0.0663 | 0.2850 | 0.1250 | -0.391929 |
| -0.343748 | 0.0925 | 0.0600 | 0.1713 | -0.0975 | 0.0738 | 10100 | 0.3313 | 0.2300 | 0.1013 | 0.3700 | 0.2688 | -0.342797 |
| -0.287709 | 0.0650 | 0.0438 | 0.1188 | -0.0700 | 0.0488 | 10200 | 0.4050 | 0.2563 | 0.1488 | 0.3800 | 0.2000 | -0.282058 |
| -0.229213 | 0.0375 | 0.0313 | 0.0788 | -0.0475 | 0.0313 | 10300 | 0.4875 | 0.2788 | 0.2088 | 0.4650 | 0.3000 | -0.223215 |
| -0.177635 | 0.0300 | 0.0188 | 0.0500 | -0.0300 | 0.0200 | 10400 | 0.5775 | 0.2975 | 0.2800 | 0.5413 | 0.5413 | -0.179641 |
| -0.141821 | 0.0200 | 0.0088 | 0.0313 | -0.0175 | 0.0138 | 10500 | 0.6700 | 0.3100 | 0.3600 | 0.6525 | 0.6300 | -0.136748 |
| -0.116202 | 0.0138 | 0.0138 | 0.0188 | -0.0088 | 0.0100 | 10600 | 0.7663 | 0.3175 | 0.4488 | ... | ... | -0.112397 |
| -0.096355 | 0.0075 | 0.0075 | 0.0125 | -0.0050 | 0.0075 | 10700 | 0.8638 | 0.3225 | 0.5413 | ... | ... | -0.094287 |
| -0.085935 | 0.0100 | 0.0050 | 0.0088 | -0.0025 | 0.0063 | 10800 | 0.9625 | 0.3250 | 0.6375 | ... | ... | -0.085794 |
| -0.073853 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 10900 | 1.0613 | 0.3263 | 0.7350 | ... | ... | -0.076088 |
| -0.06 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11000 | 1.1600 | 0.3263 | 0.8338 | ... | ... | -0.06519 |
| -0.061026 | ... | ... | 0.0038 | 0 | 0.0038 | 11100 | 1.2600 | 0.3275 | 0.9325 | 1.2563 | 1.2563 | -0.068283 |
| -0.04474 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11200 | 1.3588 | 0.3275 | 1.0313 | ... | ... | -0.056036 |
| -0.045345 | ... | ... | 0.0025 | 0 | 0.0025 | 11300 | 1.4588 | 0.3275 | 1.1313 | ... | ... | -0.058992 |
| -0.045913 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.5588 | 0.3275 | 1.2313 | ... | ... | -0.061944 |
| -0.046451 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11500 | 1.6575 | 0.3275 | 1.3300 | ... | ... | -0.04838 |
| -0.026527 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.7575 | 0.3275 | 1.4300 | ... | ... | -0.051296 |
| -0.026776 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.8575 | 0.3275 | 1.5300 | ... | ... | -0.05421 |
| -0.027015 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.9575 | 0.3275 | 1.6300 | ... | ... | -0.057125 |
| -0.027234 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 2.0575 | 0.3275 | 1.7300 | ... | ... | -0.060039 |
| -0.027444 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 2.1575 | 0.3275 | 1.8300 | ... | ... | -0.062952 |
| -0.027652 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.2575 | 0.3275 | 1.9300 | ... | ... | -0.065864 |
| -0.027848 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.3575 | 0.3275 | 2.0300 | ... | ... | -0.068776 |
| -0.028033 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.4575 | 0.3275 | 2.1300 | ... | ... | -0.071687 |
| -0.028211 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.5575 | 0.3275 | 2.2300 | ... | ... | -0.074598 |
| -0.028386 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.6575 | 0.3275 | 2.3300 | ... | ... | -0.077508 |
| -0.028555 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.7575 | 0.3275 | 2.4300 | ... | ... | -0.080417 |
| -0.028715 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.8575 | 0.3275 | 2.5300 | ... | ... | -0.083325 |
| -0.02887 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.9575 | 0.3275 | 2.6300 | ... | ... | -0.086233 |
| -0.029021 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 3.0575 | 0.3275 | 2.7300 | ... | ... | -0.089139 |
| -0.029168 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.1575 | 0.3275 | 2.8300 | ... | ... | -0.092045 |
| -0.029307 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.2575 | 0.3275 | 2.9300 | ... | ... | -0.094951 |
| -0.029444 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.3575 | 0.3275 | 3.0300 | ... | ... | -0.097855 |
| -0.029578 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.4575 | 0.3275 | 3.1300 | ... | ... | -0.100759 |
| -0.029709 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.5575 | 0.3275 | 3.2300 | ... | ... | -0.103661 |
| -0.029961 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.7575 | 0.3275 | 3.4300 | ... | ... | -0.109464 |
| -0.030192 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.9575 | 0.3275 | 3.6300 | ... | ... | -0.115262 |
| -0.030417 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.1575 | 0.3275 | 3.8300 | ... | ... | -0.121058 |
| -0.030636 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.3575 | 0.3275 | 4.0300 | ... | ... | -0.126849 |
| -0.030839 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.5575 | 0.3275 | 4.2300 | ... | ... | -0.132637 |
| -0.031033 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.7575 | 0.3275 | 4.4300 | ... | ... | -0.138422 |
| -0.031221 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.9575 | 0.3275 | 4.6300 | ... | ... | -0.144202 |
| -0.031403 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.1575 | 0.3275 | 4.8300 | ... | ... | -0.149979 |
| -0.031576 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.3575 | 0.3275 | 5.0300 | ... | ... | -0.155751 |
| -0.031743 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.5575 | 0.3275 | 5.2300 | ... | ... | -0.16152 |
| -0.031906 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.7575 | 0.3275 | 5.4300 | ... | ... | -0.167285 |
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.