Markets - Grains
Underlying Price: 10.1175
Expiration Date: 03/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.109967 | ... | ... | 2.8650 | 0.0525 | 2.9175 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075619 |
| -0.10246 | ... | ... | 2.6650 | 0.0525 | 2.7175 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074782 |
| -0.098703 | ... | ... | 2.5650 | 0.0525 | 2.6175 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07435 |
| -0.094945 | ... | ... | 2.4650 | 0.0525 | 2.5175 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073888 |
| -0.091186 | ... | ... | 2.3650 | 0.0525 | 2.4175 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073409 |
| -0.087427 | ... | ... | 2.2650 | 0.0525 | 2.3175 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072913 |
| -0.083667 | ... | ... | 2.1650 | 0.0525 | 2.2175 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072394 |
| -0.079905 | ... | ... | 2.0650 | 0.0525 | 2.1175 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07185 |
| -0.076142 | ... | ... | 1.9650 | 0.0525 | 2.0175 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071287 |
| -0.072377 | ... | ... | 1.8650 | 0.0525 | 1.9175 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070698 |
| -0.068609 | ... | ... | 1.7650 | 0.0525 | 1.8175 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070058 |
| -0.064839 | ... | ... | 1.6650 | 0.0525 | 1.7175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069402 |
| -0.061067 | ... | ... | 1.5650 | 0.0525 | 1.6175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068709 |
| -0.057295 | ... | ... | 1.4650 | 0.0525 | 1.5175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067957 |
| -0.053522 | ... | ... | 1.3650 | 0.0525 | 1.4175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067174 |
| -0.100452 | ... | ... | 1.2650 | 0.0538 | 1.3188 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066323 |
| -0.096409 | ... | ... | 1.1663 | 0.0525 | 1.2188 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065411 |
| -0.092333 | ... | ... | 1.0663 | 0.0525 | 1.1188 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064426 |
| -0.088206 | ... | ... | 0.9663 | 0.0525 | 1.0188 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063354 |
| -0.084023 | ... | ... | 0.8663 | 0.0525 | 0.9188 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062174 |
| -0.079758 | ... | ... | 0.7650 | 0.0538 | 0.8188 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060859 |
| -0.075408 | ... | ... | 0.6675 | 0.0513 | 0.7188 | 9400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.059392 |
| -0.110752 | ... | ... | 0.5675 | 0.0525 | 0.6200 | 9500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.100305 |
| -0.139081 | ... | ... | 0.4700 | 0.0513 | 0.5213 | 9600 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.132281 |
| -0.160599 | ... | ... | 0.3738 | 0.0488 | 0.4225 | 9700 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.156432 |
| -0.243661 | ... | ... | 0.2813 | 0.0463 | 0.3275 | 9800 | 0.0100 | -0.0063 | 0.0163 | ... | ... | -0.242239 |
| -0.351584 | ... | ... | 0.1975 | 0.0400 | 0.2375 | 9900 | 0.0200 | -0.0125 | 0.0325 | ... | ... | -0.351672 |
| -0.464489 | 0.1975 | 0.1750 | 0.1263 | 0.0313 | 0.1575 | 10000 | 0.0413 | -0.0200 | 0.0613 | 0.0313 | 0.0263 | -0.47503 |
| -0.51876 | ... | ... | 0.0700 | 0.0225 | 0.0925 | 10100 | 0.0750 | -0.0300 | 0.1050 | ... | ... | -0.51886 |
| -0.464769 | ... | ... | 0.0350 | 0.0113 | 0.0463 | 10200 | 0.1288 | -0.0413 | 0.1700 | ... | ... | -0.46437 |
| -0.346798 | ... | ... | 0.0175 | 0.0038 | 0.0213 | 10300 | 0.2038 | -0.0475 | 0.2513 | 0.1450 | 0.1450 | -0.346567 |
| -0.234345 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 10400 | 0.2925 | -0.0500 | 0.3425 | 0.2650 | 0.2650 | -0.235431 |
| -0.153058 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 10500 | 0.3875 | -0.0513 | 0.4388 | ... | ... | -0.156678 |
| -0.095109 | ... | ... | 0.0025 | 0 | 0.0025 | 10600 | 0.4850 | -0.0525 | 0.5375 | ... | ... | -0.102493 |
| -0.057059 | ... | ... | 0.0013 | 0 | 0.0013 | 10700 | 0.5838 | -0.0525 | 0.6363 | ... | ... | -0.069304 |
| -0.058828 | ... | ... | 0.0013 | 0 | 0.0013 | 10800 | 0.6838 | -0.0525 | 0.7363 | ... | ... | -0.073859 |
| -0.060371 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.7838 | -0.0525 | 0.8363 | ... | ... | -0.078247 |
| -0.061739 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.8838 | -0.0525 | 0.9363 | ... | ... | -0.082548 |
| -0.062949 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.9838 | -0.0525 | 1.0363 | ... | ... | -0.086751 |
| -0.064065 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 1.0838 | -0.0525 | 1.1363 | ... | ... | -0.090897 |
| -0.065077 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.1838 | -0.0513 | 1.2350 | ... | ... | -0.094995 |
| -0.066016 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.2838 | -0.0513 | 1.3350 | ... | ... | -0.099049 |
| -0.066886 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.3825 | -0.0525 | 1.4350 | ... | ... | -0.052205 |
| -0.067694 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.4825 | -0.0525 | 1.5350 | ... | ... | -0.055979 |
| -0.068457 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.5825 | -0.0525 | 1.6350 | ... | ... | -0.059754 |
| -0.069177 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.6825 | -0.0525 | 1.7350 | ... | ... | -0.063527 |
| -0.069841 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.7825 | -0.0525 | 1.8350 | ... | ... | -0.067301 |
| -0.070488 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.8825 | -0.0525 | 1.9350 | ... | ... | -0.071074 |
| -0.071103 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.9825 | -0.0525 | 2.0350 | ... | ... | -0.074846 |
| -0.071668 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.0825 | -0.0525 | 2.1350 | ... | ... | -0.078617 |
| -0.072222 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.1825 | -0.0525 | 2.2350 | ... | ... | -0.082388 |
| -0.072762 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.2825 | -0.0525 | 2.3350 | ... | ... | -0.086159 |
| -0.073267 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.3825 | -0.0525 | 2.4350 | ... | ... | -0.089928 |
| -0.073746 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.4825 | -0.0525 | 2.5350 | ... | ... | -0.093694 |
| -0.07421 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.5825 | -0.0525 | 2.6350 | ... | ... | -0.09746 |
| -0.07467 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.6825 | -0.0525 | 2.7350 | ... | ... | -0.101225 |
| -0.075107 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.7825 | -0.0525 | 2.8350 | ... | ... | -0.10499 |
| -0.075523 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.8825 | -0.0525 | 2.9350 | ... | ... | -0.108753 |
| -0.075927 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.9825 | -0.0525 | 3.0350 | ... | ... | -0.112517 |
| -0.07632 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.0825 | -0.0525 | 3.1350 | ... | ... | -0.116279 |
| -0.076703 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.1825 | -0.0525 | 3.2350 | ... | ... | -0.120041 |
| -0.077068 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.2825 | -0.0525 | 3.3350 | ... | ... | -0.123802 |
| -0.077774 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.4825 | -0.0525 | 3.5350 | ... | ... | -0.131326 |
| -0.078449 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.6825 | -0.0525 | 3.7350 | ... | ... | -0.138848 |
| -0.079073 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.8825 | -0.0525 | 3.9350 | ... | ... | -0.146366 |
| -0.079669 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.0825 | -0.0525 | 4.1350 | ... | ... | -0.153881 |
| -0.080253 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.2825 | -0.0525 | 4.3350 | ... | ... | -0.161393 |
| -0.080802 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.4825 | -0.0525 | 4.5350 | ... | ... | -0.168901 |
| -0.081318 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.6825 | -0.0525 | 4.7350 | ... | ... | -0.176406 |
| -0.081817 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.8825 | -0.0525 | 4.9350 | ... | ... | -0.183908 |
| -0.082303 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.0825 | -0.0525 | 5.1350 | ... | ... | -0.191406 |
| -0.082768 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.2825 | -0.0525 | 5.3350 | ... | ... | -0.1989 |
| -0.083211 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.4825 | -0.0525 | 5.5350 | ... | ... | -0.20639 |
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.