Markets - Grains
Underlying Price: 10.9000
Expiration Date: 04/24/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057726 | ... | ... | 3.4275 | 0.0725 | 3.5000 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007216 |
| -0.054473 | ... | ... | 3.2275 | 0.0725 | 3.3000 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007152 |
| -0.05121 | ... | ... | 3.0275 | 0.0725 | 3.1000 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007084 |
| -0.047938 | ... | ... | 2.8275 | 0.0725 | 2.9000 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00701 |
| -0.0463 | ... | ... | 2.7275 | 0.0725 | 2.8000 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006972 |
| -0.04466 | ... | ... | 2.6275 | 0.0725 | 2.7000 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006932 |
| -0.043018 | ... | ... | 2.5275 | 0.0725 | 2.6000 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006891 |
| -0.041374 | ... | ... | 2.4275 | 0.0725 | 2.5000 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006848 |
| -0.039729 | ... | ... | 2.3275 | 0.0725 | 2.4000 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006803 |
| -0.038083 | ... | ... | 2.2275 | 0.0725 | 2.3000 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006757 |
| -0.036435 | ... | ... | 2.1275 | 0.0725 | 2.2000 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006707 |
| -0.034786 | ... | ... | 2.0275 | 0.0725 | 2.1000 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006657 |
| -0.033136 | ... | ... | 1.9275 | 0.0725 | 2 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006604 |
| -0.031485 | ... | ... | 1.8275 | 0.0725 | 1.9000 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006548 |
| -0.029833 | ... | ... | 1.7275 | 0.0725 | 1.8000 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011484 |
| -0.02818 | ... | ... | 1.6275 | 0.0725 | 1.7000 | 9200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011365 |
| -0.026526 | ... | ... | 1.5275 | 0.0725 | 1.6000 | 9300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.011238 |
| -0.024872 | ... | ... | 1.4275 | 0.0725 | 1.5000 | 9400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.015395 |
| -0.023216 | ... | ... | 1.3275 | 0.0725 | 1.4000 | 9500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.015183 |
| -0.024541 | ... | ... | 1.2288 | 0.0725 | 1.3013 | 9600 | 0.0050 | 0 | 0.0050 | ... | ... | -0.018789 |
| -0.025763 | ... | ... | 1.1300 | 0.0725 | 1.2025 | 9700 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.021997 |
| -0.026873 | ... | ... | 1.0325 | 0.0713 | 1.1038 | 9800 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.027968 |
| -0.032996 | ... | ... | 0.9363 | 0.0713 | 1.0075 | 9900 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.033086 |
| -0.038325 | ... | ... | 0.8413 | 0.0700 | 0.9113 | 10000 | 0.0163 | -0.0013 | 0.0175 | ... | ... | -0.042369 |
| -0.049036 | ... | ... | 0.7488 | 0.0700 | 0.8188 | 10100 | 0.0225 | -0.0025 | 0.0250 | ... | ... | -0.052024 |
| -0.059445 | ... | ... | 0.6600 | 0.0675 | 0.7275 | 10200 | 0.0313 | -0.0050 | 0.0363 | ... | ... | -0.063275 |
| -0.072057 | ... | ... | 0.5750 | 0.0650 | 0.6400 | 10300 | 0.0438 | -0.0063 | 0.0500 | 0.0450 | 0.0450 | -0.076352 |
| -0.086342 | ... | ... | 0.4950 | 0.0625 | 0.5575 | 10400 | 0.0613 | -0.0088 | 0.0700 | ... | ... | -0.090741 |
| -0.101301 | ... | ... | 0.4200 | 0.0613 | 0.4813 | 10500 | 0.0838 | -0.0113 | 0.0950 | ... | ... | -0.104445 |
| -0.114006 | ... | ... | 0.3538 | 0.0563 | 0.4100 | 10600 | 0.1113 | -0.0163 | 0.1275 | ... | ... | -0.115984 |
| -0.124206 | ... | ... | 0.2938 | 0.0513 | 0.3450 | 10700 | 0.1463 | -0.0213 | 0.1675 | 0.1500 | 0.1500 | -0.125861 |
| -0.131658 | ... | ... | 0.2413 | 0.0463 | 0.2875 | 10800 | 0.1888 | -0.0250 | 0.2138 | 0.2150 | 0.1900 | -0.132863 |
| -0.135759 | ... | ... | 0.1963 | 0.0413 | 0.2375 | 10900 | 0.2375 | -0.0300 | 0.2675 | 0.2175 | 0.2100 | -0.135759 |
| -0.135801 | ... | ... | 0.1575 | 0.0363 | 0.1938 | 11000 | 0.2938 | -0.0350 | 0.3288 | ... | ... | -0.13533 |
| -0.132222 | ... | ... | 0.1263 | 0.0300 | 0.1563 | 11100 | 0.3550 | -0.0413 | 0.3963 | ... | ... | -0.130564 |
| -0.126717 | 0.1350 | 0.1350 | 0.1000 | 0.0263 | 0.1263 | 11200 | 0.4238 | -0.0463 | 0.4700 | ... | ... | -0.123833 |
| -0.118857 | ... | ... | 0.0788 | 0.0225 | 0.1013 | 11300 | 0.4988 | -0.0500 | 0.5488 | ... | ... | -0.115677 |
| -0.10992 | ... | ... | 0.0625 | 0.0188 | 0.0813 | 11400 | 0.5775 | -0.0538 | 0.6313 | ... | ... | -0.105487 |
| -0.100147 | ... | ... | 0.0500 | 0.0150 | 0.0650 | 11500 | 0.6613 | -0.0575 | 0.7188 | ... | ... | -0.095671 |
| -0.090819 | ... | ... | 0.0413 | 0.0113 | 0.0525 | 11600 | 0.7488 | -0.0600 | 0.8088 | ... | ... | -0.086529 |
| -0.083372 | ... | ... | 0.0338 | 0.0100 | 0.0438 | 11700 | 0.8388 | -0.0625 | 0.9013 | ... | ... | -0.077844 |
| -0.075643 | ... | ... | 0.0275 | 0.0088 | 0.0363 | 11800 | 0.9313 | -0.0638 | 0.9950 | ... | ... | -0.070588 |
| -0.068115 | ... | ... | 0.0238 | 0.0063 | 0.0300 | 11900 | 1.0250 | -0.0650 | 1.0900 | ... | ... | -0.06377 |
| -0.063504 | ... | ... | 0.0200 | 0.0063 | 0.0263 | 12000 | 1.1200 | -0.0663 | 1.1863 | ... | ... | -0.057877 |
| -0.058075 | ... | ... | 0.0175 | 0.0050 | 0.0225 | 12100 | 1.2163 | -0.0675 | 1.2838 | ... | ... | -0.053372 |
| -0.054355 | ... | ... | 0.0150 | 0.0050 | 0.0200 | 12200 | 1.3138 | -0.0675 | 1.3813 | ... | ... | -0.050679 |
| -0.050131 | ... | ... | 0.0138 | 0.0038 | 0.0175 | 12300 | 1.4113 | -0.0688 | 1.4800 | ... | ... | -0.047678 |
| -0.045393 | ... | ... | 0.0125 | 0.0025 | 0.0150 | 12400 | 1.5088 | -0.0700 | 1.5788 | ... | ... | -0.044385 |
| -0.043147 | ... | ... | 0.0113 | 0.0025 | 0.0138 | 12500 | 1.6075 | -0.0700 | 1.6775 | ... | ... | -0.043492 |
| -0.040684 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 12600 | 1.7050 | -0.0713 | 1.7763 | ... | ... | -0.03976 |
| -0.038004 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 12700 | 1.8038 | -0.0713 | 1.8750 | ... | ... | -0.03863 |
| -0.035105 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 12800 | 1.9038 | -0.0700 | 1.9738 | ... | ... | -0.040298 |
| -0.035502 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 12900 | 2.0025 | -0.0713 | 2.0738 | ... | ... | -0.039083 |
| -0.032316 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 13000 | 2.1013 | -0.0725 | 2.1738 | ... | ... | -0.037803 |
| -0.028897 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 13100 | 2.2013 | -0.0713 | 2.2725 | ... | ... | -0.039457 |
| -0.029163 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 13200 | 2.3013 | -0.0713 | 2.3725 | ... | ... | -0.041111 |
| -0.029418 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 13300 | 2.4000 | -0.0725 | 2.4725 | ... | ... | -0.039766 |
| -0.025648 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 13400 | 2.5000 | -0.0725 | 2.5725 | ... | ... | -0.041417 |
| -0.025847 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 13500 | 2.6000 | -0.0725 | 2.6725 | ... | ... | -0.043069 |
| -0.021756 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 13600 | 2.7000 | -0.0725 | 2.7725 | ... | ... | -0.044719 |
| -0.013251 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 15000 | 4.1000 | -0.0725 | 4.1725 | ... | ... | -0.067757 |
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.