Markets - Grains
Underlying Price: 11.0400
Expiration Date: 04/24/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.048067 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004452 |
| -0.045476 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004414 |
| -0.042875 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004374 |
| -0.040264 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004331 |
| -0.037646 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.007634 |
| -0.035021 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.007539 |
| -0.033706 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.007489 |
| -0.032389 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.010359 |
| -0.031071 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0038 | 0 | 0.0038 | ... | ... | -0.010279 |
| -0.029751 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.012859 |
| -0.028431 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0050 | 0 | 0.0050 | ... | ... | -0.012745 |
| -0.027109 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.015084 |
| -0.025786 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.01493 |
| -0.024462 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.017052 |
| -0.02475 | ... | ... | 1.8475 | -0.1063 | 1.7413 | 9300 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.019008 |
| -0.023424 | ... | ... | 1.7488 | -0.1075 | 1.6413 | 9400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.02081 |
| -0.025235 | ... | ... | 1.6500 | -0.1063 | 1.5438 | 9500 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.024351 |
| -0.026927 | ... | ... | 1.5513 | -0.1050 | 1.4463 | 9600 | 0.0150 | 0.0013 | 0.0138 | ... | ... | -0.027524 |
| -0.029913 | ... | ... | 1.4550 | -0.1050 | 1.3500 | 9700 | 0.0188 | 0.0025 | 0.0163 | ... | ... | -0.031965 |
| -0.032632 | ... | ... | 1.3588 | -0.1050 | 1.2538 | 9800 | 0.0238 | 0.0038 | 0.0200 | ... | ... | -0.037314 |
| -0.038818 | ... | ... | 1.2638 | -0.1025 | 1.1613 | 9900 | 0.0300 | 0.0050 | 0.0250 | ... | ... | -0.043236 |
| -0.045322 | ... | ... | 1.1700 | -0.1000 | 1.0700 | 10000 | 0.0388 | 0.0063 | 0.0325 | ... | ... | -0.050599 |
| -0.052892 | ... | ... | 1.0788 | -0.0975 | 0.9813 | 10100 | 0.0500 | 0.0088 | 0.0413 | ... | ... | -0.058759 |
| -0.06098 | ... | ... | 0.9913 | -0.0963 | 0.8950 | 10200 | 0.0625 | 0.0100 | 0.0525 | ... | ... | -0.066259 |
| -0.069897 | ... | ... | 0.9063 | -0.0938 | 0.8125 | 10300 | 0.0800 | 0.0138 | 0.0663 | ... | ... | -0.075367 |
| -0.07895 | ... | ... | 0.8250 | -0.0913 | 0.7338 | 10400 | 0.1000 | 0.0163 | 0.0838 | ... | ... | -0.083679 |
| -0.088191 | ... | ... | 0.7463 | -0.0863 | 0.6600 | 10500 | 0.1250 | 0.0188 | 0.1063 | ... | ... | -0.092154 |
| -0.096409 | ... | ... | 0.6725 | -0.0825 | 0.5900 | 10600 | 0.1538 | 0.0225 | 0.1313 | ... | ... | -0.099577 |
| -0.103782 | ... | ... | 0.6038 | -0.0788 | 0.5250 | 10700 | 0.1875 | 0.0263 | 0.1613 | ... | ... | -0.106131 |
| -0.109476 | ... | ... | 0.5388 | -0.0750 | 0.4638 | 10800 | 0.2263 | 0.0313 | 0.1950 | 0.2250 | 0.1950 | -0.11145 |
| -0.114225 | ... | ... | 0.4788 | -0.0700 | 0.4088 | 10900 | 0.2700 | 0.0363 | 0.2338 | ... | ... | -0.115309 |
| -0.11742 | 0.3500 | 0.3500 | 0.4225 | -0.0638 | 0.3588 | 11000 | 0.3200 | 0.0425 | 0.2775 | ... | ... | -0.118042 |
| -0.119071 | ... | ... | 0.3725 | -0.0588 | 0.3138 | 11100 | 0.3738 | 0.0488 | 0.3250 | ... | ... | -0.118792 |
| -0.119301 | ... | ... | 0.3263 | -0.0525 | 0.2738 | 11200 | 0.4313 | 0.0525 | 0.3788 | ... | ... | -0.117678 |
| -0.117864 | ... | ... | 0.2850 | -0.0475 | 0.2375 | 11300 | 0.4950 | 0.0588 | 0.4363 | ... | ... | -0.115804 |
| -0.1155 | ... | ... | 0.2488 | -0.0425 | 0.2063 | 11400 | 0.5625 | 0.0638 | 0.4988 | ... | ... | -0.112563 |
| -0.111525 | ... | ... | 0.2163 | -0.0388 | 0.1775 | 11500 | 0.6325 | 0.0675 | 0.5650 | ... | ... | -0.10772 |
| -0.107351 | ... | ... | 0.1875 | -0.0338 | 0.1538 | 11600 | 0.7075 | 0.0725 | 0.6350 | ... | ... | -0.102687 |
| -0.101591 | 0.1288 | 0.1288 | 0.1625 | -0.0313 | 0.1313 | 11700 | 0.7850 | 0.0763 | 0.7088 | ... | ... | -0.096731 |
| -0.095788 | ... | ... | 0.1413 | -0.0288 | 0.1125 | 11800 | 0.8650 | 0.0788 | 0.7863 | ... | ... | -0.090152 |
| -0.089668 | ... | ... | 0.1225 | -0.0263 | 0.0963 | 11900 | 0.9475 | 0.0813 | 0.8663 | ... | ... | -0.083272 |
| -0.08359 | ... | ... | 0.1063 | -0.0238 | 0.0825 | 12000 | 1.0338 | 0.0838 | 0.9500 | ... | ... | -0.077302 |
| -0.077945 | ... | ... | 0.0913 | -0.0200 | 0.0713 | 12100 | 1.1213 | 0.0863 | 1.0350 | ... | ... | -0.070993 |
| -0.07213 | ... | ... | 0.0800 | -0.0188 | 0.0613 | 12200 | 1.2113 | 0.0888 | 1.1225 | ... | ... | -0.065537 |
| -0.067454 | ... | ... | 0.0700 | -0.0163 | 0.0538 | 12300 | 1.3025 | 0.0913 | 1.2113 | ... | ... | -0.060282 |
| -0.063183 | ... | ... | 0.0613 | -0.0138 | 0.0475 | 12400 | 1.3963 | 0.0938 | 1.3025 | ... | ... | -0.056572 |
| -0.059537 | ... | ... | 0.0538 | -0.0113 | 0.0425 | 12500 | 1.4900 | 0.0950 | 1.3950 | ... | ... | -0.052405 |
| -0.0554 | ... | ... | 0.0475 | -0.0100 | 0.0375 | 12600 | 1.5850 | 0.0963 | 1.4888 | ... | ... | -0.049048 |
| -0.052175 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 12700 | 1.6813 | 0.0988 | 1.5825 | ... | ... | -0.046685 |
| -0.048593 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 12800 | 1.7775 | 0.1000 | 1.6775 | ... | ... | -0.044119 |
| -0.046215 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 12900 | 1.8738 | 0.1000 | 1.7738 | ... | ... | -0.041356 |
| -0.043618 | ... | ... | 0.0313 | -0.0063 | 0.0250 | 13000 | 1.9713 | 0.1013 | 1.8700 | ... | ... | -0.039862 |
| -0.040798 | ... | ... | 0.0288 | -0.0063 | 0.0225 | 13100 | 2.0688 | 0.1013 | 1.9675 | ... | ... | -0.038273 |
| -0.037749 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 13200 | 2.1675 | 0.1025 | 2.0650 | ... | ... | -0.038114 |
| -0.036326 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 13300 | 2.2650 | 0.1025 | 2.1625 | ... | ... | -0.036388 |
| -0.032881 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 13400 | 2.3638 | 0.1038 | 2.2600 | ... | ... | -0.036157 |
| -0.031205 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 13500 | 2.4625 | 0.1050 | 2.3575 | ... | ... | -0.035905 |
| -0.029429 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 13600 | 2.5613 | 0.1050 | 2.4563 | ... | ... | -0.035631 |
| -0.014316 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 15000 | 3.9600 | 0.1075 | 3.8525 | ... | ... | -0.052477 |
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.