Markets - Grains
Underlying Price: 10.0825
Expiration Date: 01/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.086428 | ... | ... | 3.0800 | -0.1975 | 2.8825 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030174 |
| -0.083449 | ... | ... | 2.9800 | -0.1975 | 2.7825 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030007 |
| -0.080467 | ... | ... | 2.8800 | -0.1975 | 2.6825 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029837 |
| -0.077484 | ... | ... | 2.7800 | -0.1975 | 2.5825 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029661 |
| -0.074498 | ... | ... | 2.6800 | -0.1975 | 2.4825 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029473 |
| -0.071509 | ... | ... | 2.5800 | -0.1975 | 2.3825 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029279 |
| -0.068518 | ... | ... | 2.4800 | -0.1975 | 2.2825 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029079 |
| -0.065526 | ... | ... | 2.3800 | -0.1975 | 2.1825 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028867 |
| -0.062532 | ... | ... | 2.2800 | -0.1975 | 2.0825 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028647 |
| -0.059537 | ... | ... | 2.1800 | -0.1975 | 1.9825 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028418 |
| -0.05654 | ... | ... | 2.0800 | -0.1975 | 1.8825 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028175 |
| -0.053543 | ... | ... | 1.9800 | -0.1975 | 1.7825 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027916 |
| -0.050544 | ... | ... | 1.8800 | -0.1975 | 1.6825 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027651 |
| -0.047544 | ... | ... | 1.7800 | -0.1975 | 1.5825 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027365 |
| -0.044543 | ... | ... | 1.6800 | -0.1975 | 1.4825 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027058 |
| -0.041543 | ... | ... | 1.5800 | -0.1975 | 1.3825 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026739 |
| -0.038541 | ... | ... | 1.4800 | -0.1975 | 1.2825 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026389 |
| -0.035539 | ... | ... | 1.3800 | -0.1975 | 1.1825 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026016 |
| -0.049699 | ... | ... | 1.2800 | -0.1963 | 1.0838 | 9000 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.044964 |
| -0.062252 | ... | ... | 1.1813 | -0.1963 | 0.9850 | 9100 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.060889 |
| -0.058964 | ... | ... | 1.0813 | -0.1963 | 0.8850 | 9200 | 0.0050 | 0.0025 | 0.0025 | ... | ... | -0.074526 |
| -0.082947 | ... | ... | 0.9825 | -0.1950 | 0.7875 | 9300 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.086136 |
| -0.102688 | ... | ... | 0.8825 | -0.1925 | 0.6900 | 9400 | 0.0088 | 0.0038 | 0.0050 | ... | ... | -0.107553 |
| -0.128492 | ... | ... | 0.7850 | -0.1913 | 0.5938 | 9500 | 0.0125 | 0.0063 | 0.0063 | ... | ... | -0.134453 |
| -0.164455 | ... | ... | 0.6875 | -0.1875 | 0.5000 | 9600 | 0.0188 | 0.0100 | 0.0088 | 0.0188 | 0.0188 | -0.170896 |
| -0.208696 | ... | ... | 0.5913 | -0.1813 | 0.4100 | 9700 | 0.0288 | 0.0163 | 0.0125 | 0.0200 | 0.0150 | -0.215004 |
| -0.259697 | ... | ... | 0.4988 | -0.1725 | 0.3263 | 9800 | 0.0450 | 0.0250 | 0.0200 | ... | ... | -0.265357 |
| -0.308606 | ... | ... | 0.4113 | -0.1600 | 0.2513 | 9900 | 0.0688 | 0.0363 | 0.0325 | ... | ... | -0.309388 |
| -0.341637 | ... | ... | 0.3300 | -0.1438 | 0.1863 | 10000 | 0.1038 | 0.0538 | 0.0500 | 0.0900 | 0.0900 | -0.34209 |
| -0.35376 | 0.1850 | 0.1850 | 0.2575 | -0.1238 | 0.1338 | 10100 | 0.1500 | 0.0725 | 0.0775 | ... | ... | -0.350542 |
| -0.335808 | 0.1350 | 0.1150 | 0.1925 | -0.1013 | 0.0913 | 10200 | 0.2088 | 0.0950 | 0.1138 | ... | ... | -0.3352 |
| -0.301386 | ... | ... | 0.1400 | -0.0788 | 0.0613 | 10300 | 0.2775 | 0.1175 | 0.1600 | ... | ... | -0.296341 |
| -0.248811 | ... | ... | 0.0975 | -0.0588 | 0.0388 | 10400 | 0.3563 | 0.1388 | 0.2175 | ... | ... | -0.248346 |
| -0.200451 | ... | ... | 0.0663 | -0.0413 | 0.0250 | 10500 | 0.4413 | 0.1550 | 0.2863 | ... | ... | -0.194038 |
| -0.157406 | ... | ... | 0.0450 | -0.0288 | 0.0163 | 10600 | 0.5325 | 0.1688 | 0.3638 | ... | ... | -0.151061 |
| -0.115838 | 0.0138 | 0.0100 | 0.0300 | -0.0200 | 0.0100 | 10700 | 0.6263 | 0.1775 | 0.4488 | ... | ... | -0.110237 |
| -0.096947 | 0.0150 | 0.0138 | 0.0200 | -0.0125 | 0.0075 | 10800 | 0.7238 | 0.1850 | 0.5388 | ... | ... | -0.092643 |
| -0.073264 | ... | ... | 0.0138 | -0.0088 | 0.0050 | 10900 | 0.8213 | 0.1888 | 0.6325 | ... | ... | -0.070988 |
| -0.060015 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 11000 | 0.9200 | 0.1913 | 0.7288 | ... | ... | -0.060123 |
| -0.06134 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11100 | 1.0188 | 0.1938 | 0.8250 | ... | ... | -0.0477 |
| -0.045247 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11200 | 1.1188 | 0.1950 | 0.9238 | ... | ... | -0.050777 |
| -0.046008 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11300 | 1.2188 | 0.1963 | 1.0225 | ... | ... | -0.053843 |
| -0.04671 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.3188 | 0.1975 | 1.1213 | ... | ... | -0.056897 |
| -0.026856 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11500 | 1.4175 | 0.1963 | 1.2213 | ... | ... | -0.042599 |
| -0.027171 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11600 | 1.5175 | 0.1975 | 1.3200 | ... | ... | -0.045602 |
| -0.02747 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.6175 | 0.1975 | 1.4200 | ... | ... | -0.048603 |
| -0.027749 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.7175 | 0.1975 | 1.5200 | ... | ... | -0.051605 |
| -0.028013 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.8175 | 0.1975 | 1.6200 | ... | ... | -0.054606 |
| -0.028268 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.9175 | 0.1975 | 1.7200 | ... | ... | -0.057607 |
| -0.028506 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.0175 | 0.1975 | 1.8200 | ... | ... | -0.060608 |
| -0.028729 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.1175 | 0.1975 | 1.9200 | ... | ... | -0.063607 |
| -0.02895 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.2175 | 0.1975 | 2.0200 | ... | ... | -0.066607 |
| -0.029163 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.3175 | 0.1975 | 2.1200 | ... | ... | -0.069605 |
| -0.029359 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.4175 | 0.1975 | 2.2200 | ... | ... | -0.072603 |
| -0.029549 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.5175 | 0.1975 | 2.3200 | ... | ... | -0.075601 |
| -0.029733 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.6175 | 0.1975 | 2.4200 | ... | ... | -0.078597 |
| -0.029916 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.7175 | 0.1975 | 2.5200 | ... | ... | -0.081593 |
| -0.030086 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.8175 | 0.1975 | 2.6200 | ... | ... | -0.084589 |
| -0.030251 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9175 | 0.1975 | 2.7200 | ... | ... | -0.087583 |
| -0.030411 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0175 | 0.1975 | 2.8200 | ... | ... | -0.090577 |
| -0.030567 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1175 | 0.1975 | 2.9200 | ... | ... | -0.09357 |
| -0.030862 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3175 | 0.1975 | 3.1200 | ... | ... | -0.099553 |
| -0.031142 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5175 | 0.1975 | 3.3200 | ... | ... | -0.105531 |
| -0.03141 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7175 | 0.1975 | 3.5200 | ... | ... | -0.111506 |
| -0.031656 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9175 | 0.1975 | 3.7200 | ... | ... | -0.117478 |
| -0.031893 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1175 | 0.1975 | 3.9200 | ... | ... | -0.123446 |
| -0.032125 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3175 | 0.1975 | 4.1200 | ... | ... | -0.12941 |
| -0.032342 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5175 | 0.1975 | 4.3200 | ... | ... | -0.135371 |
| -0.032547 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7175 | 0.1975 | 4.5200 | ... | ... | -0.14133 |
| -0.032745 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9175 | 0.1975 | 4.7200 | ... | ... | -0.147284 |
| -0.032939 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1175 | 0.1975 | 4.9200 | ... | ... | -0.153235 |
| -0.033123 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3175 | 0.1975 | 5.1200 | ... | ... | -0.159183 |
| -0.033299 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5175 | 0.1975 | 5.3200 | ... | ... | -0.165126 |
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.