Markets - Grains
Underlying Price: 10.2850
Expiration Date: 01/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019551 | ... | ... | 3.0800 | 0 | 3.0800 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027724 |
| -0.016322 | ... | ... | 2.9800 | 0 | 2.9800 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027582 |
| -0.013058 | ... | ... | 2.8800 | 0 | 2.8800 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027434 |
| -0.009746 | ... | ... | 2.7800 | 0 | 2.7800 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027282 |
| -0.00639 | ... | ... | 2.6800 | 0 | 2.6800 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027128 |
| -0.002963 | ... | ... | 2.5800 | 0 | 2.5800 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026967 |
| 0.000542 | ... | ... | 2.4800 | 0 | 2.4800 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026797 |
| 0.004148 | ... | ... | 2.3800 | 0 | 2.3800 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026621 |
| 0.007896 | ... | ... | 2.2800 | 0 | 2.2800 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026439 |
| 0.011846 | ... | ... | 2.1800 | 0 | 2.1800 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026246 |
| 0.016133 | ... | ... | 2.0800 | 0 | 2.0800 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026046 |
| 0.021203 | ... | ... | 1.9800 | 0 | 1.9800 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025839 |
| 0.02179 | ... | ... | 1.8800 | 0 | 1.8800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025618 |
| 0.020634 | ... | ... | 1.7800 | 0 | 1.7800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025382 |
| 0.019478 | ... | ... | 1.6800 | 0 | 1.6800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025142 |
| 0.018322 | ... | ... | 1.5800 | 0 | 1.5800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024882 |
| 0.017166 | ... | ... | 1.4800 | 0 | 1.4800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024604 |
| 0.01601 | ... | ... | 1.3800 | 0 | 1.3800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024313 |
| 0.014854 | ... | ... | 1.2800 | 0 | 1.2800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023996 |
| 0.013698 | ... | ... | 1.1813 | 0 | 1.1813 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041601 |
| 0.012542 | ... | ... | 1.0813 | 0 | 1.0813 | 9200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040891 |
| 0.011089 | ... | ... | 0.9825 | 0 | 0.9825 | 9300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055377 |
| 0.01023 | ... | ... | 0.8825 | 0 | 0.8825 | 9400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.067785 |
| -0.022982 | ... | ... | 0.7850 | 0 | 0.7850 | 9500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.078354 |
| -0.048448 | ... | ... | 0.6875 | 0 | 0.6875 | 9600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.09785 |
| -0.079034 | ... | ... | 0.5913 | 0 | 0.5913 | 9700 | 0.0125 | 0 | 0.0125 | ... | ... | -0.12235 |
| -0.12693 | ... | ... | 0.4988 | 0 | 0.4988 | 9800 | 0.0200 | 0 | 0.0200 | ... | ... | -0.16285 |
| -0.184146 | ... | ... | 0.4113 | 0 | 0.4113 | 9900 | 0.0325 | 0 | 0.0325 | ... | ... | -0.213072 |
| -0.241201 | ... | ... | 0.3300 | 0 | 0.3300 | 10000 | 0.0500 | 0 | 0.0500 | ... | ... | -0.259807 |
| -0.292207 | ... | ... | 0.2575 | 0 | 0.2575 | 10100 | 0.0775 | 0 | 0.0775 | ... | ... | -0.307069 |
| -0.321263 | ... | ... | 0.1925 | 0 | 0.1925 | 10200 | 0.1138 | 0 | 0.1138 | ... | ... | -0.336589 |
| -0.332976 | ... | ... | 0.1400 | 0 | 0.1400 | 10300 | 0.1600 | 0 | 0.1600 | ... | ... | -0.344209 |
| -0.319088 | ... | ... | 0.0975 | 0 | 0.0975 | 10400 | 0.2175 | 0 | 0.2175 | ... | ... | -0.330832 |
| -0.288086 | ... | ... | 0.0663 | 0 | 0.0663 | 10500 | 0.2863 | 0 | 0.2863 | ... | ... | -0.302087 |
| -0.249728 | ... | ... | 0.0450 | 0 | 0.0450 | 10600 | 0.3638 | 0 | 0.3638 | ... | ... | -0.262988 |
| -0.206383 | ... | ... | 0.0300 | 0 | 0.0300 | 10700 | 0.4488 | 0 | 0.4488 | ... | ... | -0.223857 |
| -0.165716 | ... | ... | 0.0200 | 0 | 0.0200 | 10800 | 0.5388 | 0 | 0.5388 | ... | ... | -0.188405 |
| -0.132954 | ... | ... | 0.0138 | 0 | 0.0138 | 10900 | 0.6325 | 0 | 0.6325 | ... | ... | -0.161355 |
| -0.109309 | ... | ... | 0.0100 | 0 | 0.0100 | 11000 | 0.7288 | 0 | 0.7288 | ... | ... | -0.143357 |
| -0.090864 | ... | ... | 0.0075 | 0 | 0.0075 | 11100 | 0.8250 | 0 | 0.8250 | ... | ... | -0.120646 |
| -0.06829 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 0.9238 | 0 | 0.9238 | ... | ... | -0.114979 |
| -0.055729 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 1.0225 | 0 | 1.0225 | ... | ... | -0.108206 |
| -0.041112 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.1213 | 0 | 1.1213 | ... | ... | -0.100419 |
| -0.041805 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.2213 | 0 | 1.2213 | ... | ... | -0.104028 |
| -0.042445 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.3200 | 0 | 1.3200 | ... | ... | -0.095037 |
| -0.024405 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4200 | 0 | 1.4200 | ... | ... | -0.098351 |
| -0.024692 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5200 | 0 | 1.5200 | ... | ... | -0.101626 |
| -0.024964 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6200 | 0 | 1.6200 | ... | ... | -0.104868 |
| -0.025218 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7200 | 0 | 1.7200 | ... | ... | -0.108077 |
| -0.025459 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8200 | 0 | 1.8200 | ... | ... | -0.11126 |
| -0.02569 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9200 | 0 | 1.9200 | ... | ... | -0.114422 |
| -0.025908 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0200 | 0 | 2.0200 | ... | ... | -0.117563 |
| -0.02611 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1200 | 0 | 2.1200 | ... | ... | -0.120688 |
| -0.026311 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2200 | 0 | 2.2200 | ... | ... | -0.123794 |
| -0.026505 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3200 | 0 | 2.3200 | ... | ... | -0.126887 |
| -0.026684 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4200 | 0 | 2.4200 | ... | ... | -0.129967 |
| -0.026856 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5200 | 0 | 2.5200 | ... | ... | -0.133036 |
| -0.027024 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6200 | 0 | 2.6200 | ... | ... | -0.136095 |
| -0.02719 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7200 | 0 | 2.7200 | ... | ... | -0.139143 |
| -0.027346 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8200 | 0 | 2.8200 | ... | ... | -0.142182 |
| -0.027495 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9200 | 0 | 2.9200 | ... | ... | -0.145212 |
| -0.027782 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1200 | 0 | 3.1200 | ... | ... | -0.15125 |
| -0.028052 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3200 | 0 | 3.3200 | ... | ... | -0.157263 |
| -0.028307 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5200 | 0 | 3.5200 | ... | ... | -0.163253 |
| -0.02855 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7200 | 0 | 3.7200 | ... | ... | -0.169223 |
| -0.028774 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9200 | 0 | 3.9200 | ... | ... | -0.175172 |
| -0.02899 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1200 | 0 | 4.1200 | ... | ... | -0.181106 |
| -0.029201 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3200 | 0 | 4.3200 | ... | ... | -0.187025 |
| -0.029399 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5200 | 0 | 4.5200 | ... | ... | -0.192931 |
| -0.029585 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7200 | 0 | 4.7200 | ... | ... | -0.198825 |
| -0.029765 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9200 | 0 | 4.9200 | ... | ... | -0.204708 |
| -0.029942 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1200 | 0 | 5.1200 | ... | ... | -0.210579 |
| -0.030109 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3200 | 0 | 5.3200 | ... | ... | -0.216438 |
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.