Markets - Grains
Underlying Price: 10.0850
Expiration Date: 12/27/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.068872 | ... | ... | ... | ... | 2.5850 | 7500 | 0.0013 | ... | ... | ... | ... | -0.017968 |
| -0.066223 | ... | ... | 2.4450 | 0.0400 | 2.4850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017854 |
| -0.063571 | ... | ... | 2.3450 | 0.0400 | 2.3850 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017737 |
| -0.060918 | ... | ... | 2.2450 | 0.0400 | 2.2850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017616 |
| -0.058263 | ... | ... | 2.1450 | 0.0400 | 2.1850 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017487 |
| -0.055607 | ... | ... | 2.0450 | 0.0400 | 2.0850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017354 |
| -0.052949 | ... | ... | 1.9450 | 0.0400 | 1.9850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017216 |
| -0.050289 | ... | ... | 1.8450 | 0.0400 | 1.8850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017069 |
| -0.047628 | ... | ... | 1.7450 | 0.0400 | 1.7850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016912 |
| -0.044966 | ... | ... | 1.6450 | 0.0400 | 1.6850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016752 |
| -0.042303 | ... | ... | 1.5450 | 0.0400 | 1.5850 | 8500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016578 |
| -0.039639 | ... | ... | 1.4450 | 0.0400 | 1.4850 | 8600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028933 |
| -0.036974 | ... | ... | 1.3463 | 0.0388 | 1.3850 | 8700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028557 |
| -0.043637 | ... | ... | 1.2463 | 0.0400 | 1.2863 | 8800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.02815 |
| -0.040949 | ... | ... | 1.1475 | 0.0388 | 1.1863 | 8900 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.038334 |
| -0.047014 | ... | ... | 1.0488 | 0.0388 | 1.0875 | 9000 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.047217 |
| -0.052489 | ... | ... | 0.9500 | 0.0388 | 0.9888 | 9100 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.046234 |
| -0.057345 | ... | ... | 0.8525 | 0.0375 | 0.8900 | 9200 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.061714 |
| -0.06852 | ... | ... | 0.7563 | 0.0363 | 0.7925 | 9300 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.07453 |
| -0.083974 | ... | ... | 0.6625 | 0.0338 | 0.6963 | 9400 | 0.0125 | -0.0063 | 0.0188 | 0.0138 | 0.0138 | -0.084965 |
| -0.106705 | ... | ... | 0.5713 | 0.0313 | 0.6025 | 9500 | 0.0188 | -0.0088 | 0.0275 | ... | ... | -0.109288 |
| -0.132136 | ... | ... | 0.4825 | 0.0288 | 0.5113 | 9600 | 0.0275 | -0.0125 | 0.0400 | ... | ... | -0.135642 |
| -0.166577 | ... | ... | 0.4013 | 0.0250 | 0.4263 | 9700 | 0.0425 | -0.0150 | 0.0575 | ... | ... | -0.170439 |
| -0.200306 | ... | ... | 0.3263 | 0.0213 | 0.3475 | 9800 | 0.0638 | -0.0175 | 0.0813 | ... | ... | -0.203986 |
| -0.230694 | ... | ... | 0.2588 | 0.0188 | 0.2775 | 9900 | 0.0925 | -0.0225 | 0.1150 | ... | ... | -0.231602 |
| -0.248848 | ... | ... | 0.2013 | 0.0138 | 0.2150 | 10000 | 0.1313 | -0.0250 | 0.1563 | ... | ... | -0.251295 |
| -0.255216 | 0.1413 | 0.1413 | 0.1525 | 0.0100 | 0.1625 | 10100 | 0.1775 | -0.0300 | 0.2075 | ... | ... | -0.255126 |
| -0.248847 | ... | ... | 0.1125 | 0.0075 | 0.1200 | 10200 | 0.2338 | -0.0338 | 0.2675 | ... | ... | -0.246188 |
| -0.227946 | ... | ... | 0.0813 | 0.0038 | 0.0850 | 10300 | 0.2988 | -0.0375 | 0.3363 | ... | ... | -0.224619 |
| -0.199218 | ... | ... | 0.0575 | 0.0013 | 0.0588 | 10400 | 0.3725 | -0.0388 | 0.4113 | ... | ... | -0.195437 |
| -0.167453 | ... | ... | 0.0400 | 0 | 0.0400 | 10500 | 0.4538 | -0.0400 | 0.4938 | ... | ... | -0.163607 |
| -0.138116 | ... | ... | 0.0275 | 0 | 0.0275 | 10600 | 0.5413 | -0.0400 | 0.5813 | ... | ... | -0.134711 |
| -0.116097 | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0200 | 10700 | 0.6325 | -0.0400 | 0.6725 | ... | ... | -0.108469 |
| -0.098254 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 10800 | 0.7275 | -0.0388 | 0.7663 | ... | ... | -0.091288 |
| -0.082172 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 10900 | 0.8238 | -0.0388 | 0.8625 | ... | ... | -0.076362 |
| -0.06996 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11000 | 0.9213 | -0.0388 | 0.9600 | ... | ... | -0.065734 |
| -0.055362 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11100 | 1.0188 | -0.0388 | 1.0575 | ... | ... | -0.053353 |
| -0.047498 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11200 | 1.1175 | -0.0388 | 1.1563 | ... | ... | -0.047844 |
| -0.038533 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 1.2163 | -0.0400 | 1.2563 | ... | ... | -0.04176 |
| -0.028277 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.3150 | -0.0400 | 1.3550 | ... | ... | -0.035112 |
| -0.028676 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.4150 | -0.0400 | 1.4550 | ... | ... | -0.03778 |
| -0.016452 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.5150 | -0.0400 | 1.5550 | ... | ... | -0.040447 |
| -0.016633 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.6150 | -0.0400 | 1.6550 | ... | ... | -0.043113 |
| -0.016803 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.7150 | -0.0400 | 1.7550 | ... | ... | -0.045779 |
| -0.016963 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.8150 | -0.0400 | 1.8550 | ... | ... | -0.048444 |
| -0.017117 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.9150 | -0.0400 | 1.9550 | ... | ... | -0.051109 |
| -0.017262 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.0150 | -0.0400 | 2.0550 | ... | ... | -0.053773 |
| -0.017397 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.1150 | -0.0400 | 2.1550 | ... | ... | -0.056436 |
| -0.017531 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.2150 | -0.0400 | 2.2550 | ... | ... | -0.059099 |
| -0.01766 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.3150 | -0.0400 | 2.3550 | ... | ... | -0.061761 |
| -0.01778 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.4150 | -0.0400 | 2.4550 | ... | ... | -0.064422 |
| -0.017894 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.5150 | -0.0400 | 2.5550 | ... | ... | -0.067083 |
| -0.018006 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.6150 | -0.0400 | 2.6550 | ... | ... | -0.069743 |
| -0.018117 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.7150 | -0.0400 | 2.7550 | ... | ... | -0.072402 |
| -0.01822 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.8150 | -0.0400 | 2.8550 | ... | ... | -0.07506 |
| -0.01832 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9150 | -0.0400 | 2.9550 | ... | ... | -0.077718 |
| -0.018417 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0150 | -0.0400 | 3.0550 | ... | ... | -0.080374 |
| -0.018512 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1150 | -0.0400 | 3.1550 | ... | ... | -0.08303 |
| -0.018603 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.2150 | -0.0400 | 3.2550 | ... | ... | -0.085685 |
| -0.018691 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3150 | -0.0400 | 3.3550 | ... | ... | -0.08834 |
| -0.018777 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.4150 | -0.0400 | 3.4550 | ... | ... | -0.090993 |
| -0.018861 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5150 | -0.0400 | 3.5550 | ... | ... | -0.093646 |
| -0.018943 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.6150 | -0.0400 | 3.6550 | ... | ... | -0.096298 |
| -0.019023 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7150 | -0.0400 | 3.7550 | ... | ... | -0.098948 |
| -0.019172 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9150 | -0.0400 | 3.9550 | ... | ... | -0.104247 |
| -0.019316 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1150 | -0.0400 | 4.1550 | ... | ... | -0.109542 |
| -0.019457 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3150 | -0.0400 | 4.3550 | ... | ... | -0.114832 |
| -0.019588 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5150 | -0.0400 | 4.5550 | ... | ... | -0.120118 |
| -0.019713 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7150 | -0.0400 | 4.7550 | ... | ... | -0.1254 |
| -0.019833 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9150 | -0.0400 | 4.9550 | ... | ... | -0.130678 |
| -0.01995 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1150 | -0.0400 | 5.1550 | ... | ... | -0.135952 |
| -0.020062 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3150 | -0.0400 | 5.3550 | ... | ... | -0.141222 |
| -0.020169 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5150 | -0.0400 | 5.5550 | ... | ... | -0.146487 |
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.