Markets - Grains
Underlying Price: 11.0400
Expiration Date: 06/26/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038987 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003065 |
| -0.036894 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003039 |
| -0.034792 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003011 |
| -0.03268 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002982 |
| -0.03056 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.005255 |
| -0.028433 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.009134 |
| -0.027367 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.010846 |
| -0.0263 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.014056 |
| -0.025231 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0113 | 0.0025 | 0.0088 | ... | ... | -0.016969 |
| -0.025172 | ... | ... | 2.3475 | -0.1063 | 2.2413 | 8800 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.01964 |
| -0.025102 | ... | ... | 2.2488 | -0.1063 | 2.1425 | 8900 | 0.0175 | 0.0025 | 0.0150 | ... | ... | -0.023389 |
| -0.026969 | ... | ... | 2.1500 | -0.1038 | 2.0463 | 9000 | 0.0225 | 0.0038 | 0.0188 | ... | ... | -0.027975 |
| -0.027799 | ... | ... | 2.0538 | -0.1050 | 1.9488 | 9100 | 0.0263 | 0.0038 | 0.0225 | ... | ... | -0.03101 |
| -0.03041 | ... | ... | 1.9563 | -0.1025 | 1.8538 | 9200 | 0.0313 | 0.0050 | 0.0263 | ... | ... | -0.034814 |
| -0.032851 | ... | ... | 1.8613 | -0.1025 | 1.7588 | 9300 | 0.0363 | 0.0050 | 0.0313 | ... | ... | -0.03825 |
| -0.036776 | ... | ... | 1.7663 | -0.1000 | 1.6663 | 9400 | 0.0438 | 0.0075 | 0.0363 | ... | ... | -0.043137 |
| -0.040367 | ... | ... | 1.6738 | -0.1000 | 1.5738 | 9500 | 0.0513 | 0.0075 | 0.0438 | ... | ... | -0.047469 |
| -0.044362 | ... | ... | 1.5813 | -0.0988 | 1.4825 | 9600 | 0.0600 | 0.0088 | 0.0513 | ... | ... | -0.052058 |
| -0.049321 | ... | ... | 1.4913 | -0.0975 | 1.3938 | 9700 | 0.0700 | 0.0100 | 0.0600 | ... | ... | -0.056771 |
| -0.053702 | ... | ... | 1.4013 | -0.0963 | 1.3050 | 9800 | 0.0813 | 0.0113 | 0.0700 | ... | ... | -0.061484 |
| -0.058708 | ... | ... | 1.3138 | -0.0950 | 1.2188 | 9900 | 0.0938 | 0.0113 | 0.0825 | ... | ... | -0.066084 |
| -0.064095 | ... | ... | 1.2288 | -0.0938 | 1.1350 | 10000 | 0.1088 | 0.0138 | 0.0950 | ... | ... | -0.071022 |
| -0.069127 | ... | ... | 1.1438 | -0.0913 | 1.0525 | 10100 | 0.1250 | 0.0138 | 0.1113 | ... | ... | -0.075555 |
| -0.074181 | ... | ... | 1.0625 | -0.0900 | 0.9725 | 10200 | 0.1438 | 0.0163 | 0.1275 | ... | ... | -0.080067 |
| -0.079059 | ... | ... | 0.9838 | -0.0888 | 0.8950 | 10300 | 0.1663 | 0.0188 | 0.1475 | ... | ... | -0.084796 |
| -0.083983 | ... | ... | 0.9063 | -0.0850 | 0.8213 | 10400 | 0.1900 | 0.0200 | 0.1700 | ... | ... | -0.088671 |
| -0.088338 | ... | ... | 0.8325 | -0.0825 | 0.7500 | 10500 | 0.2175 | 0.0225 | 0.1950 | ... | ... | -0.092376 |
| -0.091994 | ... | ... | 0.7613 | -0.0800 | 0.6813 | 10600 | 0.2475 | 0.0250 | 0.2225 | ... | ... | -0.095353 |
| -0.095485 | ... | ... | 0.6938 | -0.0763 | 0.6175 | 10700 | 0.2825 | 0.0300 | 0.2525 | ... | ... | -0.098143 |
| -0.097992 | ... | ... | 0.6300 | -0.0738 | 0.5563 | 10800 | 0.3200 | 0.0325 | 0.2875 | 0.3000 | 0.2850 | -0.099931 |
| -0.100048 | ... | ... | 0.5700 | -0.0700 | 0.5000 | 10900 | 0.3625 | 0.0375 | 0.3250 | ... | ... | -0.101257 |
| -0.101558 | ... | ... | 0.5125 | -0.0638 | 0.4488 | 11000 | 0.4088 | 0.0413 | 0.3675 | ... | ... | -0.101734 |
| -0.102196 | ... | ... | 0.4600 | -0.0588 | 0.4013 | 11100 | 0.4600 | 0.0463 | 0.4138 | ... | ... | -0.101636 |
| -0.101981 | ... | ... | 0.4125 | -0.0550 | 0.3575 | 11200 | 0.5150 | 0.0513 | 0.4638 | ... | ... | -0.100687 |
| -0.100965 | ... | ... | 0.3688 | -0.0513 | 0.3175 | 11300 | 0.5738 | 0.0550 | 0.5188 | ... | ... | -0.098944 |
| -0.099563 | ... | ... | 0.3288 | -0.0463 | 0.2825 | 11400 | 0.6375 | 0.0600 | 0.5775 | ... | ... | -0.096828 |
| -0.097606 | ... | ... | 0.2925 | -0.0413 | 0.2513 | 11500 | 0.7038 | 0.0638 | 0.6400 | ... | ... | -0.093828 |
| -0.094893 | ... | ... | 0.2613 | -0.0388 | 0.2225 | 11600 | 0.7750 | 0.0675 | 0.7075 | ... | ... | -0.09079 |
| -0.091945 | ... | ... | 0.2325 | -0.0350 | 0.1975 | 11700 | 0.8488 | 0.0713 | 0.7775 | ... | ... | -0.087195 |
| -0.088988 | ... | ... | 0.2075 | -0.0313 | 0.1763 | 11800 | 0.9250 | 0.0738 | 0.8513 | ... | ... | -0.083194 |
| -0.085821 | ... | ... | 0.1863 | -0.0288 | 0.1575 | 11900 | 1.0050 | 0.0775 | 0.9275 | ... | ... | -0.079408 |
| -0.082134 | ... | ... | 0.1663 | -0.0263 | 0.1400 | 12000 | 1.0875 | 0.0800 | 1.0075 | ... | ... | -0.075625 |
| -0.079077 | ... | ... | 0.1500 | -0.0238 | 0.1263 | 12100 | 1.1725 | 0.0825 | 1.0900 | ... | ... | -0.072042 |
| -0.075831 | ... | ... | 0.1350 | -0.0213 | 0.1138 | 12200 | 1.2588 | 0.0850 | 1.1738 | ... | ... | -0.068303 |
| -0.072502 | ... | ... | 0.1225 | -0.0200 | 0.1025 | 12300 | 1.3463 | 0.0863 | 1.2600 | ... | ... | -0.064515 |
| -0.069837 | ... | ... | 0.1113 | -0.0175 | 0.0938 | 12400 | 1.4363 | 0.0888 | 1.3475 | ... | ... | -0.061411 |
| -0.066702 | ... | ... | 0.1025 | -0.0175 | 0.0850 | 12500 | 1.5275 | 0.0900 | 1.4375 | ... | ... | -0.058538 |
| -0.063812 | ... | ... | 0.0938 | -0.0163 | 0.0775 | 12600 | 1.6200 | 0.0913 | 1.5288 | ... | ... | -0.056001 |
| -0.061279 | ... | ... | 0.0863 | -0.0150 | 0.0713 | 12700 | 1.7125 | 0.0925 | 1.6200 | ... | ... | -0.05318 |
| -0.059214 | ... | ... | 0.0800 | -0.0138 | 0.0663 | 12800 | 1.8063 | 0.0938 | 1.7125 | ... | ... | -0.050833 |
| -0.056899 | ... | ... | 0.0738 | -0.0125 | 0.0613 | 12900 | 1.9013 | 0.0950 | 1.8063 | ... | ... | -0.049052 |
| -0.055197 | ... | ... | 0.0688 | -0.0113 | 0.0575 | 13000 | 1.9963 | 0.0963 | 1.9000 | ... | ... | -0.047121 |
| -0.05242 | ... | ... | 0.0638 | -0.0113 | 0.0525 | 13100 | 2.0913 | 0.0975 | 1.9938 | ... | ... | -0.045046 |
| -0.050327 | ... | ... | 0.0588 | -0.0100 | 0.0488 | 13200 | 2.1863 | 0.0975 | 2.0888 | ... | ... | -0.042829 |
| -0.048055 | ... | ... | 0.0550 | -0.0100 | 0.0450 | 13300 | 2.2825 | 0.0975 | 2.1850 | ... | ... | -0.041356 |
| -0.046613 | ... | ... | 0.0513 | -0.0088 | 0.0425 | 13400 | 2.3800 | 0.1000 | 2.2800 | ... | ... | -0.040698 |
| -0.044016 | ... | ... | 0.0475 | -0.0088 | 0.0388 | 13500 | 2.4763 | 0.1000 | 2.3763 | ... | ... | -0.039082 |
| -0.042321 | ... | ... | 0.0438 | -0.0075 | 0.0363 | 13600 | 2.5738 | 0.1000 | 2.4738 | ... | ... | -0.038324 |
| -0.036861 | ... | ... | 0.0338 | -0.0050 | 0.0288 | 14000 | 2.9663 | 0.1038 | 2.8625 | ... | ... | -0.036903 |
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.