Markets - Grains
Underlying Price: 10.0775
Expiration Date: 03/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.749431 | ... | ... | 2.9550 | 0 | 2.9550 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067067 |
| -1.714139 | ... | ... | 2.7550 | 0 | 2.7550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066317 |
| -1.695646 | ... | ... | 2.6550 | 0 | 2.6550 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065924 |
| -1.676551 | ... | ... | 2.5550 | 0 | 2.5550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065506 |
| -1.656801 | ... | ... | 2.4550 | 0 | 2.4550 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065075 |
| -1.63635 | ... | ... | 2.3550 | 0 | 2.3550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064628 |
| -1.615147 | ... | ... | 2.2550 | 0 | 2.2550 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064156 |
| -1.593129 | ... | ... | 2.1550 | 0 | 2.1550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063666 |
| -1.570239 | ... | ... | 2.0550 | 0 | 2.0550 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063157 |
| -1.546395 | ... | ... | 1.9550 | 0 | 1.9550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062615 |
| -1.521493 | ... | ... | 1.8550 | 0 | 1.8550 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062039 |
| -1.495455 | ... | ... | 1.7550 | 0 | 1.7550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061448 |
| -1.46815 | ... | ... | 1.6550 | 0 | 1.6550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060809 |
| -1.439437 | ... | ... | 1.5550 | 0 | 1.5550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060126 |
| -1.409151 | ... | ... | 1.4550 | 0 | 1.4550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059413 |
| -1.377103 | ... | ... | 1.3550 | 0 | 1.3550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058633 |
| -1.343041 | ... | ... | 1.2550 | 0 | 1.2550 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0578 |
| -1.306675 | ... | ... | 1.1550 | 0 | 1.1550 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056894 |
| -1.281632 | ... | ... | 1.0563 | 0 | 1.0563 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055901 |
| -1.238964 | ... | ... | 0.9563 | 0 | 0.9563 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054817 |
| -1.192524 | ... | ... | 0.8563 | 0 | 0.8563 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053596 |
| -1.141498 | ... | ... | 0.7563 | 0 | 0.7563 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052217 |
| -1.084764 | ... | ... | 0.6563 | 0 | 0.6563 | 9500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.087896 |
| -1.031692 | ... | ... | 0.5575 | 0 | 0.5575 | 9600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.084341 |
| -0.977439 | ... | ... | 0.4600 | 0 | 0.4600 | 9700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.135594 |
| -0.915067 | ... | ... | 0.3638 | 0 | 0.3638 | 9800 | 0.0088 | 0 | 0.0088 | ... | ... | -0.188334 |
| -0.858503 | ... | ... | 0.2725 | 0 | 0.2725 | 9900 | 0.0175 | 0 | 0.0175 | ... | ... | -0.267556 |
| -0.795458 | ... | ... | 0.1888 | 0 | 0.1888 | 10000 | 0.0338 | 0 | 0.0338 | ... | ... | -0.323913 |
| -0.717286 | ... | ... | 0.1188 | 0 | 0.1188 | 10100 | 0.0638 | 0 | 0.0638 | ... | ... | -0.282402 |
| -0.597591 | ... | ... | 0.0663 | 0 | 0.0663 | 10200 | 0.1113 | 0 | 0.1113 | ... | ... | 0.00141 |
| -0.449933 | ... | ... | 0.0338 | 0 | 0.0338 | 10300 | 0.1788 | 0 | 0.1788 | ... | ... | 0.002561 |
| -0.305321 | ... | ... | 0.0163 | 0 | 0.0163 | 10400 | 0.2613 | 0 | 0.2613 | ... | ... | 0.003712 |
| -0.18869 | ... | ... | 0.0075 | 0 | 0.0075 | 10500 | 0.3525 | 0 | 0.3525 | ... | ... | 0.004862 |
| -0.117837 | ... | ... | 0.0038 | 0 | 0.0038 | 10600 | 0.4488 | 0 | 0.4488 | ... | ... | 0.006013 |
| -0.089308 | ... | ... | 0.0025 | 0 | 0.0025 | 10700 | 0.5463 | 0 | 0.5463 | ... | ... | 0.007164 |
| -0.052861 | ... | ... | 0.0013 | 0 | 0.0013 | 10800 | 0.6463 | 0 | 0.6463 | ... | ... | 0.008315 |
| -0.054155 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.7463 | 0 | 0.7463 | ... | ... | 0.009466 |
| -0.055319 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.8463 | 0 | 0.8463 | ... | ... | 0.010617 |
| -0.056365 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.9463 | 0 | 0.9463 | ... | ... | 0.011768 |
| -0.057312 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 1.0463 | 0 | 1.0463 | ... | ... | 0.012918 |
| -0.058188 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.1450 | 0 | 1.1450 | ... | ... | 0.014069 |
| -0.058993 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.2450 | 0 | 1.2450 | ... | ... | 0.01522 |
| -0.059747 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.3450 | 0 | 1.3450 | ... | ... | 0.016371 |
| -0.060445 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.4450 | 0 | 1.4450 | ... | ... | 0.017522 |
| -0.061109 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.5450 | 0 | 1.5450 | ... | ... | 0.018673 |
| -0.061725 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.6450 | 0 | 1.6450 | ... | ... | 0.019824 |
| -0.062311 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.7450 | 0 | 1.7450 | ... | ... | 0.020974 |
| -0.062877 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.8450 | 0 | 1.8450 | ... | ... | 0.022125 |
| -0.063404 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.9450 | 0 | 1.9450 | ... | ... | 0.023276 |
| -0.063898 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.0450 | 0 | 2.0450 | ... | ... | 0.024427 |
| -0.064389 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.1450 | 0 | 2.1450 | ... | ... | 0.025578 |
| -0.06486 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.2450 | 0 | 2.2450 | ... | ... | 0.026729 |
| -0.065295 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.3450 | 0 | 2.3450 | ... | ... | 0.02788 |
| -0.065715 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.4450 | 0 | 2.4450 | ... | ... | 0.02903 |
| -0.066125 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.5450 | 0 | 2.5450 | ... | ... | 0.030181 |
| -0.066531 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.6450 | 0 | 2.6450 | ... | ... | 0.031332 |
| -0.066907 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.7450 | 0 | 2.7450 | ... | ... | 0.032483 |
| -0.067273 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.8450 | 0 | 2.8450 | ... | ... | 0.033634 |
| -0.067628 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.9450 | 0 | 2.9450 | ... | ... | 0.034785 |
| -0.067974 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.0450 | 0 | 3.0450 | ... | ... | 0.035936 |
| -0.068307 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.1450 | 0 | 3.1450 | ... | ... | 0.037086 |
| -0.068629 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.2450 | 0 | 3.2450 | ... | ... | 0.038237 |
| -0.069252 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.4450 | 0 | 3.4450 | ... | ... | 0.040539 |
| -0.069846 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.6450 | 0 | 3.6450 | ... | ... | 0.042841 |
| -0.07039 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.8450 | 0 | 3.8450 | ... | ... | 0.045143 |
| -0.070919 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.0450 | 0 | 4.0450 | ... | ... | 0.047444 |
| -0.071434 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.2450 | 0 | 4.2450 | ... | ... | 0.049746 |
| -0.071914 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.4450 | 0 | 4.4450 | ... | ... | 0.052048 |
| -0.072369 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.6450 | 0 | 4.6450 | ... | ... | 0.054349 |
| -0.07281 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.8450 | 0 | 4.8450 | ... | ... | 0.056651 |
| -0.073241 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.0450 | 0 | 5.0450 | ... | ... | 0.058953 |
| -0.073647 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.2450 | 0 | 5.2450 | ... | ... | 0.061255 |
| -0.074039 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.4450 | 0 | 5.4450 | ... | ... | 0.063556 |
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.