Markets - Grains
Underlying Price: 10.0450
Expiration Date: 11/22/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.674347 | ... | ... | 2.5538 | -0.1075 | 2.4463 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.588506 |
| -0.666146 | ... | ... | 2.4538 | -0.1075 | 2.3463 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.584577 |
| -0.657812 | ... | ... | 2.3538 | -0.1075 | 2.2463 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.580506 |
| -0.649296 | ... | ... | 2.2538 | -0.1075 | 2.1463 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.576186 |
| -0.640643 | ... | ... | 2.1538 | -0.1075 | 2.0463 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.571724 |
| -0.631837 | ... | ... | 2.0538 | -0.1075 | 1.9463 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.567078 |
| -0.622744 | ... | ... | 1.9538 | -0.1075 | 1.8463 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.56207 |
| -0.613409 | ... | ... | 1.8538 | -0.1075 | 1.7463 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.556844 |
| -0.603956 | ... | ... | 1.7538 | -0.1075 | 1.6463 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.551442 |
| -0.594144 | ... | ... | 1.6538 | -0.1075 | 1.5463 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.545518 |
| -0.583941 | ... | ... | 1.5538 | -0.1075 | 1.4463 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.539295 |
| -0.573492 | ... | ... | 1.4538 | -0.1075 | 1.3463 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.532681 |
| -0.562505 | ... | ... | 1.3538 | -0.1075 | 1.2463 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.525514 |
| -0.551047 | ... | ... | 1.2538 | -0.1075 | 1.1463 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.517816 |
| -0.538981 | ... | ... | 1.1538 | -0.1075 | 1.0463 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.509447 |
| -0.526235 | ... | ... | 1.0538 | -0.1075 | 0.9463 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.500233 |
| -0.512531 | ... | ... | 0.9538 | -0.1075 | 0.8463 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.490053 |
| -0.497694 | ... | ... | 0.8538 | -0.1075 | 0.7463 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.478756 |
| -0.481497 | ... | ... | 0.7538 | -0.1075 | 0.6463 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.465812 |
| -0.463362 | ... | ... | 0.6538 | -0.1075 | 0.5463 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.450844 |
| -0.442491 | ... | ... | 0.5538 | -0.1075 | 0.4463 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.432989 |
| -0.020392 | ... | ... | 0.4538 | -0.1088 | 0.3450 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.410927 |
| -0.65399 | ... | ... | 0.3563 | -0.1088 | 0.2475 | 9800 | 0.0025 | -0.0013 | 0.0038 | 0.0038 | 0.0025 | -0.651073 |
| -1.108092 | ... | ... | 0.2588 | -0.1075 | 0.1513 | 9900 | 0.0063 | 0 | 0.0063 | 0.0063 | 0.0025 | -1.107639 |
| -1.943841 | ... | ... | 0.1638 | -0.0950 | 0.0688 | 10000 | 0.0238 | 0.0125 | 0.0113 | 0.0238 | 0.0200 | -1.944068 |
| -1.744857 | ... | ... | 0.0850 | -0.0663 | 0.0188 | 10100 | 0.0738 | 0.0413 | 0.0325 | 0.0700 | 0.0325 | -1.744619 |
| -0.782347 | 0.0075 | 0.0025 | 0.0338 | -0.0300 | 0.0038 | 10200 | 0.1588 | 0.0775 | 0.0813 | ... | ... | -0.783332 |
| -0.385229 | ... | ... | 0.0113 | -0.0100 | 0.0013 | 10300 | 0.2550 | 0.0963 | 0.1588 | ... | ... | -0.015072 |
| -0.413341 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 10400 | 0.3563 | 0.1063 | 0.2500 | ... | ... | -0.420389 |
| -0.43496 | ... | ... | 0.0013 | 0 | 0.0013 | 10500 | 0.4563 | 0.1075 | 0.3488 | ... | ... | -0.444752 |
| -0.452432 | ... | ... | 0.0013 | 0 | 0.0013 | 10600 | 0.5563 | 0.1075 | 0.4488 | ... | ... | -0.465311 |
| -0.467174 | ... | ... | 0.0013 | 0 | 0.0013 | 10700 | 0.6563 | 0.1075 | 0.5488 | ... | ... | -0.483228 |
| -0.479959 | ... | ... | 0.0013 | 0 | 0.0013 | 10800 | 0.7563 | 0.1075 | 0.6488 | ... | ... | -0.499226 |
| -0.491157 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.8563 | 0.1075 | 0.7488 | ... | ... | -0.513944 |
| -0.501192 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.9563 | 0.1075 | 0.8488 | ... | ... | -0.527582 |
| -0.510349 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 1.0563 | 0.1075 | 0.9488 | ... | ... | -0.540226 |
| -0.518622 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 1.1563 | 0.1075 | 1.0488 | ... | ... | -0.552265 |
| -0.526302 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.2563 | 0.1075 | 1.1488 | ... | ... | -0.563652 |
| -0.533393 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.3563 | 0.1075 | 1.2488 | ... | ... | -0.574586 |
| -0.539981 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.4563 | 0.1075 | 1.3488 | ... | ... | -0.585043 |
| -0.546183 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.5563 | 0.1075 | 1.4488 | ... | ... | -0.595195 |
| -0.552053 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.6563 | 0.1075 | 1.5488 | ... | ... | -0.604997 |
| -0.557436 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.7563 | 0.1075 | 1.6488 | ... | ... | -0.614451 |
| -0.56268 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.8563 | 0.1075 | 1.7488 | ... | ... | -0.623776 |
| -0.567692 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.9563 | 0.1075 | 1.8488 | ... | ... | -0.632901 |
| -0.572294 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.0563 | 0.1075 | 1.9488 | ... | ... | -0.641669 |
| -0.576731 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.1563 | 0.1075 | 2.0488 | ... | ... | -0.650273 |
| -0.581101 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.2563 | 0.1075 | 2.1488 | ... | ... | -0.658838 |
| -0.585226 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.3563 | 0.1075 | 2.2488 | ... | ... | -0.667291 |
| -0.589098 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.4563 | 0.1075 | 2.3488 | ... | ... | -0.67549 |
| -0.592843 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.5563 | 0.1075 | 2.4488 | ... | ... | -0.683559 |
| -0.596529 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.6563 | 0.1075 | 2.5488 | ... | ... | -0.691535 |
| -0.600088 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.7563 | 0.1075 | 2.6488 | ... | ... | -0.699426 |
| -0.603445 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.8563 | 0.1075 | 2.7488 | ... | ... | -0.707263 |
| -0.606704 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9563 | 0.1075 | 2.8488 | ... | ... | -0.714969 |
| -0.609876 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0563 | 0.1075 | 2.9488 | ... | ... | -0.72258 |
| -0.612963 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1563 | 0.1075 | 3.0488 | ... | ... | -0.730128 |
| -0.615911 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.2563 | 0.1075 | 3.1488 | ... | ... | -0.737617 |
| -0.618791 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3563 | 0.1075 | 3.2488 | ... | ... | -0.745051 |
| -0.621603 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.4563 | 0.1075 | 3.3488 | ... | ... | -0.75243 |
| -0.624351 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5563 | 0.1075 | 3.4488 | ... | ... | -0.759706 |
| -0.627037 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.6563 | 0.1075 | 3.5488 | ... | ... | -0.766885 |
| -0.62964 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7563 | 0.1075 | 3.6488 | ... | ... | -0.774022 |
| -0.634484 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9563 | 0.1075 | 3.8488 | ... | ... | -0.788252 |
| -0.639235 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1563 | 0.1075 | 4.0488 | ... | ... | -0.802371 |
| -0.64384 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3563 | 0.1075 | 4.2488 | ... | ... | -0.816306 |
| -0.648097 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5563 | 0.1075 | 4.4488 | ... | ... | -0.830002 |
| -0.652172 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7563 | 0.1075 | 4.6488 | ... | ... | -0.843595 |
| -0.656119 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9563 | 0.1075 | 4.8488 | ... | ... | -0.857098 |
| -0.659978 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1563 | 0.1075 | 5.0488 | ... | ... | -0.870518 |
| -0.663601 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3563 | 0.1088 | 5.2475 | ... | ... | -0.883822 |
| -0.667116 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5563 | 0.1088 | 5.4475 | ... | ... | -0.896956 |
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.