Markets - Grains
Underlying Price: 9.9425
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.242639 | ... | ... | 2.7575 | 0 | 2.7575 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027215 |
| -0.235438 | ... | ... | 2.5575 | 0 | 2.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026894 |
| -0.228047 | ... | ... | 2.3575 | 0 | 2.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026542 |
| -0.220435 | ... | ... | 2.1575 | 0 | 2.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026161 |
| -0.216533 | ... | ... | 2.0575 | 0 | 2.0575 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025958 |
| -0.212559 | ... | ... | 1.9575 | 0 | 1.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025746 |
| -0.208504 | ... | ... | 1.8575 | 0 | 1.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025518 |
| -0.20436 | ... | ... | 1.7575 | 0 | 1.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025281 |
| -0.202674 | ... | ... | 1.7175 | 0 | 1.7175 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025184 |
| -0.200115 | ... | ... | 1.6575 | 0 | 1.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025035 |
| -0.195759 | ... | ... | 1.5575 | 0 | 1.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024765 |
| -0.191274 | ... | ... | 1.4575 | 0 | 1.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024482 |
| -0.18944 | ... | ... | 1.4175 | 0 | 1.4175 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024367 |
| -0.186642 | ... | ... | 1.3575 | 0 | 1.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024181 |
| -0.191804 | ... | ... | 1.2588 | 0 | 1.2588 | 8700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041981 |
| -0.189748 | ... | ... | 1.2188 | 0 | 1.2188 | 8740 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041719 |
| -0.186595 | ... | ... | 1.1588 | 0 | 1.1588 | 8800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057111 |
| -0.190459 | ... | ... | 1.0600 | 0 | 1.0600 | 8900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056038 |
| -0.19462 | ... | ... | 0.9813 | 0 | 0.9813 | 8980 | 0.0050 | 0 | 0.0050 | ... | ... | -0.069054 |
| -0.193335 | ... | ... | 0.9613 | 0 | 0.9613 | 9000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.068736 |
| -0.203389 | ... | ... | 0.8638 | 0 | 0.8638 | 9100 | 0.0075 | 0 | 0.0075 | ... | ... | -0.09158 |
| -0.211112 | ... | ... | 0.7663 | 0 | 0.7663 | 9200 | 0.0100 | 0 | 0.0100 | ... | ... | -0.110351 |
| -0.18695 | 0.6638 | 0.6638 | 0.6713 | -0.0075 | 0.6638 | 9300 | 0.0150 | 0 | 0.0150 | ... | ... | -0.143346 |
| -0.249828 | ... | ... | 0.5775 | 0 | 0.5775 | 9400 | 0.0213 | 0 | 0.0213 | ... | ... | -0.175628 |
| 0 | ... | ... | ... | ... | ... | 9480 | ... | ... | ... | ... | ... | 0 |
| -0.277868 | ... | ... | 0.4875 | 0 | 0.4875 | 9500 | 0.0325 | 0.0013 | 0.0313 | 0.0325 | 0.0325 | -0.222481 |
| 0 | ... | ... | ... | ... | ... | 9520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9540 | ... | ... | ... | ... | ... | 0 |
| -0.296829 | ... | ... | 0.4450 | 0 | 0.4450 | 9550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | -0.225559 |
| 0 | ... | ... | ... | ... | ... | 9560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 9580 | ... | ... | ... | ... | ... | 0 |
| -0.315398 | ... | ... | 0.4038 | 0 | 0.4038 | 9600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.261318 |
| -0.322127 | ... | ... | 0.3875 | 0 | 0.3875 | 9620 | 0.0513 | 0 | 0.0513 | ... | ... | -0.274866 |
| -0.327919 | ... | ... | 0.3713 | 0 | 0.3713 | 9640 | 0.0550 | 0 | 0.0550 | ... | ... | -0.282533 |
| -0.336697 | ... | ... | 0.3563 | 0 | 0.3563 | 9660 | 0.0588 | 0 | 0.0588 | ... | ... | -0.289121 |
| -0.34426 | ... | ... | 0.3413 | 0 | 0.3413 | 9680 | 0.0638 | 0 | 0.0638 | ... | ... | -0.298652 |
| -0.350629 | ... | ... | 0.3263 | 0 | 0.3263 | 9700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.306791 |
| -0.355811 | ... | ... | 0.3113 | 0 | 0.3113 | 9720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.317244 |
| -0.363213 | ... | ... | 0.2975 | 0 | 0.2975 | 9740 | 0.0800 | 0 | 0.0800 | ... | ... | -0.32254 |
| -0.364712 | ... | ... | 0.2900 | 0 | 0.2900 | 9750 | 0.0838 | 0 | 0.0838 | ... | ... | -0.328157 |
| -0.369214 | ... | ... | 0.2838 | 0 | 0.2838 | 9760 | 0.0863 | 0 | 0.0863 | ... | ... | -0.329915 |
| -0.373828 | ... | ... | 0.2700 | 0 | 0.2700 | 9780 | 0.0925 | 0 | 0.0925 | ... | ... | -0.335727 |
| -0.377058 | ... | ... | 0.2563 | 0 | 0.2563 | 9800 | 0.1063 | 0.0063 | 0.1000 | 0.1063 | 0.0950 | -0.358987 |
| -0.379692 | ... | ... | 0.2500 | 0 | 0.2500 | 9810 | 0.1025 | 0 | 0.1025 | ... | ... | -0.343116 |
| -0.381941 | ... | ... | 0.2438 | 0 | 0.2438 | 9820 | 0.1063 | 0 | 0.1063 | ... | ... | -0.345811 |
| -0.385289 | ... | ... | 0.2313 | 0 | 0.2313 | 9840 | 0.1138 | 0 | 0.1138 | ... | ... | -0.349921 |
| -0.386389 | ... | ... | 0.2250 | 0 | 0.2250 | 9850 | 0.1175 | 0 | 0.1175 | ... | ... | -0.35134 |
| -0.387105 | ... | ... | 0.2188 | 0 | 0.2188 | 9860 | 0.1225 | 0 | 0.1225 | ... | ... | -0.355283 |
| -0.390262 | ... | ... | 0.2075 | 0 | 0.2075 | 9880 | 0.1300 | 0 | 0.1300 | ... | ... | -0.355955 |
| -0.391795 | ... | ... | 0.1963 | 0 | 0.1963 | 9900 | 0.1388 | 0 | 0.1388 | ... | ... | -0.357784 |
| -0.391702 | ... | ... | 0.1850 | 0 | 0.1850 | 9920 | 0.1475 | 0 | 0.1475 | ... | ... | -0.35783 |
| -0.389971 | ... | ... | 0.1738 | 0 | 0.1738 | 9940 | 0.1563 | 0 | 0.1563 | ... | ... | -0.356082 |
| -0.389896 | ... | ... | 0.1688 | 0 | 0.1688 | 9950 | 0.1613 | 0 | 0.1613 | ... | ... | -0.355938 |
| -0.389403 | ... | ... | 0.1638 | 0 | 0.1638 | 9960 | 0.1663 | 0 | 0.1663 | ... | ... | -0.355338 |
| -0.387159 | ... | ... | 0.1538 | 0 | 0.1538 | 9980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.352759 |
| -0.386094 | ... | ... | 0.1450 | 0 | 0.1450 | 10000 | 0.1875 | 0 | 0.1875 | ... | ... | -0.351206 |
| -0.380463 | ... | ... | 0.1350 | 0 | 0.1350 | 10020 | 0.1975 | 0 | 0.1975 | ... | ... | -0.344911 |
| -0.379006 | ... | ... | 0.1275 | 0 | 0.1275 | 10040 | 0.2088 | 0 | 0.2088 | ... | ... | -0.339662 |
| -0.372943 | ... | ... | 0.1188 | 0 | 0.1188 | 10060 | 0.2213 | 0 | 0.2213 | ... | ... | -0.335617 |
| -0.368266 | ... | ... | 0.1113 | 0 | 0.1113 | 10080 | 0.2325 | 0 | 0.2325 | ... | ... | -0.326648 |
| -0.361987 | ... | ... | 0.1038 | 0 | 0.1038 | 10100 | 0.2450 | 0 | 0.2450 | ... | ... | -0.318969 |
| -0.354072 | ... | ... | 0.0963 | 0 | 0.0963 | 10120 | 0.2588 | 0 | 0.2588 | ... | ... | -0.312869 |
| -0.347905 | ... | ... | 0.0900 | 0 | 0.0900 | 10140 | 0.2713 | 0 | 0.2713 | ... | ... | -0.301576 |
| -0.340257 | ... | ... | 0.0838 | 0 | 0.0838 | 10160 | 0.2850 | 0 | 0.2850 | ... | ... | -0.292023 |
| -0.331094 | ... | ... | 0.0775 | 0 | 0.0775 | 10180 | 0.2988 | 0 | 0.2988 | ... | ... | -0.280722 |
| -0.339456 | 0.0775 | 0.0713 | 0.0713 | 0.0063 | 0.0775 | 10200 | 0.3138 | 0 | 0.3138 | ... | ... | -0.271714 |
| -0.312045 | ... | ... | 0.0663 | 0 | 0.0663 | 10220 | 0.3288 | 0 | 0.3288 | ... | ... | -0.261209 |
| -0.302391 | ... | ... | 0.0613 | 0 | 0.0613 | 10240 | 0.3438 | 0 | 0.3438 | ... | ... | -0.249145 |
| -0.295748 | ... | ... | 0.0575 | 0 | 0.0575 | 10260 | 0.3588 | 0 | 0.3588 | ... | ... | -0.235437 |
| -0.283503 | ... | ... | 0.0525 | 0 | 0.0525 | 10280 | 0.3750 | 0 | 0.3750 | ... | ... | -0.225083 |
| -0.255087 | 0.0588 | 0.0438 | 0.0488 | -0.0050 | 0.0438 | 10300 | 0.3938 | 0.0025 | 0.3913 | 0.3938 | 0.3938 | -0.224067 |
| -0.264574 | ... | ... | 0.0450 | 0 | 0.0450 | 10320 | 0.4075 | 0 | 0.4075 | ... | ... | -0.200459 |
| -0.258661 | ... | ... | 0.0425 | 0 | 0.0425 | 10340 | 0.4238 | 0 | 0.4238 | ... | ... | -0.186019 |
| -0.246606 | ... | ... | 0.0388 | 0 | 0.0388 | 10360 | 0.4413 | 0 | 0.4413 | ... | ... | -0.176412 |
| -0.239039 | ... | ... | 0.0363 | 0 | 0.0363 | 10380 | 0.4575 | 0 | 0.4575 | ... | ... | -0.159094 |
| -0.230724 | ... | ... | 0.0338 | 0 | 0.0338 | 10400 | 0.4750 | 0 | 0.4750 | ... | ... | -0.147165 |
| -0.227758 | 0.0325 | 0.0325 | 0.0313 | 0.0013 | 0.0325 | 10420 | 0.4925 | 0 | 0.4925 | ... | ... | -0.134113 |
| -0.211774 | ... | ... | 0.0288 | 0 | 0.0288 | 10440 | 0.5100 | 0 | 0.5100 | ... | ... | -0.119813 |
| -0.207744 | ... | ... | 0.0275 | 0 | 0.0275 | 10460 | 0.5288 | 0 | 0.5288 | ... | ... | -0.112836 |
| -0.196495 | ... | ... | 0.0250 | 0 | 0.0250 | 10480 | 0.5463 | 0 | 0.5463 | ... | ... | -0.096211 |
| -0.169539 | 0.0275 | 0.0200 | 0.0238 | -0.0038 | 0.0200 | 10500 | 0.5650 | 0 | 0.5650 | ... | ... | -0.087751 |
| -0.178825 | ... | ... | 0.0213 | 0 | 0.0213 | 10520 | 0.5825 | 0 | 0.5825 | ... | ... | -0.068053 |
| -0.172925 | ... | ... | 0.0200 | 0 | 0.0200 | 10540 | 0.6013 | 0 | 0.6013 | ... | ... | -0.05758 |
| -0.166642 | ... | ... | 0.0188 | 0 | 0.0188 | 10560 | 0.6200 | 0 | 0.6200 | ... | ... | -0.046156 |
| -0.159971 | ... | ... | 0.0175 | 0 | 0.0175 | 10580 | 0.6388 | 0 | 0.6388 | ... | ... | -0.033529 |
| -0.152902 | ... | ... | 0.0163 | 0 | 0.0163 | 10600 | 0.6575 | 0 | 0.6575 | ... | ... | -0.0192 |
| -0.145419 | ... | ... | 0.0150 | 0 | 0.0150 | 10620 | 0.6763 | 0 | 0.6763 | ... | ... | -0.001746 |
| -0.137504 | ... | ... | 0.0138 | 0 | 0.0138 | 10640 | 0.6950 | 0 | 0.6950 | ... | ... | 0.008034 |
| -0.138536 | ... | ... | 0.0138 | 0 | 0.0138 | 10660 | 0.7150 | 0 | 0.7150 | ... | ... | 0.008265 |
| -0.130061 | ... | ... | 0.0125 | 0 | 0.0125 | 10680 | 0.7338 | 0 | 0.7338 | ... | ... | 0.008495 |
| -0.130966 | 0.0125 | 0.0125 | 0.0113 | 0.0013 | 0.0125 | 10700 | 0.7400 | -0.0125 | 0.7525 | 0.7400 | 0.7400 | 0.008725 |
| -0.103405 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.8150 | -0.0350 | 0.8500 | 0.8150 | 0.8150 | 0.009877 |
| -0.082022 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 10900 | 0.9475 | 0 | 0.9475 | ... | ... | 0.011029 |
| -0.082407 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.9213 | -0.0463 | 0.9675 | 0.9213 | 0.9213 | 0.011259 |
| -0.083156 | ... | ... | 0.0063 | 0 | 0.0063 | 10960 | 1.0063 | 0 | 1.0063 | ... | ... | 0.01172 |
| -0.070491 | ... | ... | 0.0050 | 0 | 0.0050 | 11000 | 1.0463 | 0 | 1.0463 | ... | ... | 0.012181 |
| -0.071059 | ... | ... | 0.0050 | 0 | 0.0050 | 11040 | 1.0863 | 0 | 1.0863 | ... | ... | 0.012642 |
| -0.071336 | ... | ... | 0.0050 | 0 | 0.0050 | 11060 | 1.1063 | 0 | 1.1063 | ... | ... | 0.012872 |
| -0.071876 | ... | ... | 0.0050 | 0 | 0.0050 | 11100 | 1.1450 | 0 | 1.1450 | ... | ... | 0.013333 |
| -0.058248 | ... | ... | 0.0038 | 0 | 0.0038 | 11200 | 1.2450 | 0 | 1.2450 | ... | ... | 0.014485 |
| -0.059155 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 1.3438 | 0 | 1.3438 | ... | ... | 0.015637 |
| -0.043281 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.4438 | 0 | 1.4438 | ... | ... | 0.016788 |
| -0.043823 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 1.5438 | 0 | 1.5438 | ... | ... | 0.01794 |
| -0.044337 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.6438 | 0 | 1.6438 | ... | ... | 0.019092 |
| -0.044813 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.7425 | 0 | 1.7425 | ... | ... | 0.020244 |
| -0.04486 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.7525 | 0 | 1.7525 | ... | ... | 0.020359 |
| -0.045271 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.8425 | 0 | 1.8425 | ... | ... | 0.021396 |
| -0.045708 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.9425 | 0 | 1.9425 | ... | ... | 0.022548 |
| -0.046117 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 2.0425 | 0 | 2.0425 | ... | ... | 0.0237 |
| -0.046509 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.1425 | 0 | 2.1425 | ... | ... | 0.024851 |
| -0.026394 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.2425 | 0 | 2.2425 | ... | ... | 0.026003 |
| -0.026581 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.3425 | 0 | 2.3425 | ... | ... | 0.027155 |
| -0.026757 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.4425 | 0 | 2.4425 | ... | ... | 0.028307 |
| -0.026927 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.5425 | 0 | 2.5425 | ... | ... | 0.029459 |
| -0.027094 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.6425 | 0 | 2.6425 | ... | ... | 0.030611 |
| -0.027256 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.7425 | 0 | 2.7425 | ... | ... | 0.031763 |
| -0.027408 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.8425 | 0 | 2.8425 | ... | ... | 0.032915 |
| -0.027557 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.9425 | 0 | 2.9425 | ... | ... | 0.034066 |
| -0.027701 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0425 | 0 | 3.0425 | ... | ... | 0.035218 |
| -0.027841 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1425 | 0 | 3.1425 | ... | ... | 0.03637 |
| -0.027974 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2425 | 0 | 3.2425 | ... | ... | 0.037522 |
| -0.028233 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4425 | 0 | 3.4425 | ... | ... | 0.039826 |
| -0.02848 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6425 | 0 | 3.6425 | ... | ... | 0.042129 |
| -0.028709 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8425 | 0 | 3.8425 | ... | ... | 0.044433 |
| -0.028926 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0425 | 0 | 4.0425 | ... | ... | 0.046737 |
| -0.029139 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2425 | 0 | 4.2425 | ... | ... | 0.049041 |
| -0.029341 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4425 | 0 | 4.4425 | ... | ... | 0.051344 |
| -0.02953 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6425 | 0 | 4.6425 | ... | ... | 0.053648 |
| -0.029712 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8425 | 0 | 4.8425 | ... | ... | 0.055952 |
| -0.029888 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0425 | 0 | 5.0425 | ... | ... | 0.058256 |
| -0.030058 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2425 | 0 | 5.2425 | ... | ... | 0.060559 |
| -0.03022 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4425 | 0 | 5.4425 | ... | ... | 0.062863 |
| -0.030378 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6425 | 0 | 5.6425 | ... | ... | 0.065167 |
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.