Markets - Grains
Underlying Price: 9.9575
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.078515 | ... | ... | 2.8950 | -0.1375 | 2.7575 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026053 |
| -0.072852 | ... | ... | 2.6950 | -0.1375 | 2.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025748 |
| -0.067181 | ... | ... | 2.4950 | -0.1375 | 2.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025414 |
| -0.061502 | ... | ... | 2.2950 | -0.1375 | 2.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025051 |
| -0.058661 | ... | ... | 2.1950 | -0.1375 | 2.0575 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024858 |
| -0.055818 | ... | ... | 2.0950 | -0.1375 | 1.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024657 |
| -0.052973 | ... | ... | 1.9950 | -0.1375 | 1.8575 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024442 |
| -0.050127 | ... | ... | 1.8950 | -0.1375 | 1.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024215 |
| -0.048988 | ... | ... | 1.8550 | -0.1375 | 1.7175 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024123 |
| -0.04728 | 1.7150 | 1.7150 | 1.7950 | -0.1375 | 1.6575 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023982 |
| -0.044432 | ... | ... | 1.6950 | -0.1375 | 1.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023727 |
| -0.041584 | ... | ... | 1.5950 | -0.1375 | 1.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023458 |
| -0.040444 | ... | ... | 1.5550 | -0.1375 | 1.4175 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023349 |
| -0.038734 | ... | ... | 1.4950 | -0.1375 | 1.3575 | 8600 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.023174 |
| -0.050535 | ... | ... | 1.3950 | -0.1363 | 1.2588 | 8700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.040247 |
| -0.049377 | ... | ... | 1.3550 | -0.1363 | 1.2188 | 8740 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.039999 |
| -0.047639 | ... | ... | 1.2950 | -0.1363 | 1.1588 | 8800 | 0.0038 | 0.0025 | 0.0013 | ... | ... | -0.054773 |
| -0.058192 | ... | ... | 1.1963 | -0.1363 | 1.0600 | 8900 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.053759 |
| -0.068264 | ... | ... | 1.1163 | -0.1350 | 0.9813 | 8980 | 0.0050 | 0.0025 | 0.0025 | ... | ... | -0.066273 |
| -0.067613 | ... | ... | 1.0963 | -0.1350 | 0.9613 | 9000 | 0.0050 | 0.0025 | 0.0025 | ... | ... | -0.065973 |
| -0.086947 | ... | ... | 0.9975 | -0.1338 | 0.8638 | 9100 | 0.0075 | 0.0038 | 0.0038 | ... | ... | -0.087961 |
| -0.103221 | ... | ... | 0.8988 | -0.1325 | 0.7663 | 9200 | 0.0100 | 0.0050 | 0.0050 | ... | ... | -0.106079 |
| -0.133632 | ... | ... | 0.8000 | -0.1288 | 0.6713 | 9300 | 0.0150 | 0.0088 | 0.0063 | 0.0125 | 0.0113 | -0.137965 |
| -0.164156 | 0.6150 | 0.6150 | 0.7038 | -0.1263 | 0.5775 | 9400 | 0.0213 | 0.0113 | 0.0100 | ... | ... | -0.169311 |
| -0.203788 | ... | ... | 0.6088 | -0.1213 | 0.4875 | 9500 | 0.0313 | 0.0163 | 0.0150 | 0.0300 | 0.0225 | -0.209232 |
| -0.22868 | ... | ... | 0.5625 | -0.1175 | 0.4450 | 9550 | 0.0388 | 0.0213 | 0.0175 | 0.0325 | 0.0200 | -0.234071 |
| -0.252794 | ... | ... | 0.5163 | -0.1125 | 0.4038 | 9600 | 0.0463 | 0.0238 | 0.0225 | 0.0325 | 0.0250 | -0.25338 |
| -0.261613 | ... | ... | 0.4988 | -0.1113 | 0.3875 | 9620 | 0.0513 | 0.0263 | 0.0250 | ... | ... | -0.266746 |
| -0.269411 | ... | ... | 0.4813 | -0.1100 | 0.3713 | 9640 | 0.0550 | 0.0275 | 0.0275 | ... | ... | -0.274441 |
| -0.280275 | ... | ... | 0.4638 | -0.1075 | 0.3563 | 9660 | 0.0588 | 0.0288 | 0.0300 | ... | ... | -0.281124 |
| -0.289812 | ... | ... | 0.4463 | -0.1050 | 0.3413 | 9680 | 0.0638 | 0.0313 | 0.0325 | ... | ... | -0.290708 |
| -0.298066 | ... | ... | 0.4300 | -0.1038 | 0.3263 | 9700 | 0.0688 | 0.0338 | 0.0350 | 0.0375 | 0.0375 | -0.298984 |
| -0.305066 | ... | ... | 0.4125 | -0.1013 | 0.3113 | 9720 | 0.0750 | 0.0363 | 0.0388 | ... | ... | -0.309559 |
| -0.314265 | ... | ... | 0.3963 | -0.0988 | 0.2975 | 9740 | 0.0800 | 0.0375 | 0.0425 | ... | ... | -0.315172 |
| -0.316623 | ... | ... | 0.3888 | -0.0988 | 0.2900 | 9750 | 0.0838 | 0.0400 | 0.0438 | ... | ... | -0.320885 |
| -0.321986 | 0.3013 | 0.3013 | 0.3800 | -0.0963 | 0.2838 | 9760 | 0.0863 | 0.0400 | 0.0463 | ... | ... | -0.322863 |
| -0.328263 | ... | ... | 0.3650 | -0.0950 | 0.2700 | 9780 | 0.0925 | 0.0425 | 0.0500 | ... | ... | -0.329094 |
| -0.333118 | 0.3325 | 0.3325 | 0.3488 | -0.0925 | 0.2563 | 9800 | 0.1000 | 0.0450 | 0.0550 | 0.0913 | 0.0663 | -0.336976 |
| -0.336536 | ... | ... | 0.3413 | -0.0913 | 0.2500 | 9810 | 0.1025 | 0.0450 | 0.0575 | ... | ... | -0.337272 |
| -0.339555 | 0.2550 | 0.2550 | 0.3338 | -0.0900 | 0.2438 | 9820 | 0.1063 | 0.0463 | 0.0600 | ... | ... | -0.340255 |
| -0.344418 | ... | ... | 0.3200 | -0.0888 | 0.2313 | 9840 | 0.1138 | 0.0488 | 0.0650 | ... | ... | -0.345035 |
| -0.346265 | ... | ... | 0.3125 | -0.0875 | 0.2250 | 9850 | 0.1175 | 0.0500 | 0.0675 | 0.0938 | 0.0913 | -0.346837 |
| -0.347722 | ... | ... | 0.3050 | -0.0863 | 0.2188 | 9860 | 0.1225 | 0.0513 | 0.0713 | ... | ... | -0.351098 |
| -0.352271 | 0.2763 | 0.2763 | 0.2913 | -0.0838 | 0.2075 | 9880 | 0.1300 | 0.0538 | 0.0763 | ... | ... | -0.352698 |
| -0.355174 | ... | ... | 0.2775 | -0.0813 | 0.1963 | 9900 | 0.1388 | 0.0563 | 0.0825 | 0.1350 | 0.1000 | -0.355495 |
| -0.356443 | ... | ... | 0.2638 | -0.0788 | 0.1850 | 9920 | 0.1475 | 0.0588 | 0.0888 | 0.1313 | 0.1313 | -0.356655 |
| -0.356077 | ... | ... | 0.2513 | -0.0775 | 0.1738 | 9940 | 0.1563 | 0.0600 | 0.0963 | ... | ... | -0.356176 |
| -0.356627 | ... | ... | 0.2450 | -0.0763 | 0.1688 | 9950 | 0.1613 | 0.0613 | 0.1000 | ... | ... | -0.35667 |
| -0.35676 | ... | ... | 0.2388 | -0.0750 | 0.1638 | 9960 | 0.1663 | 0.0625 | 0.1038 | ... | ... | -0.356745 |
| -0.355773 | ... | ... | 0.2263 | -0.0725 | 0.1538 | 9980 | 0.1763 | 0.0650 | 0.1113 | ... | ... | -0.355645 |
| -0.355837 | 0.1438 | 0.1438 | 0.2138 | -0.0688 | 0.1450 | 10000 | 0.1875 | 0.0688 | 0.1188 | 0.1650 | 0.1550 | -0.355597 |
| -0.351496 | ... | ... | 0.2025 | -0.0675 | 0.1350 | 10020 | 0.1975 | 0.0700 | 0.1275 | ... | ... | -0.351148 |
| -0.35104 | ... | ... | 0.1913 | -0.0638 | 0.1275 | 10040 | 0.2088 | 0.0725 | 0.1363 | ... | ... | -0.347779 |
| -0.346158 | ... | ... | 0.1800 | -0.0613 | 0.1188 | 10060 | 0.2213 | 0.0763 | 0.1450 | ... | ... | -0.34561 |
| -0.34252 | ... | ... | 0.1700 | -0.0588 | 0.1113 | 10080 | 0.2325 | 0.0775 | 0.1550 | ... | ... | -0.338942 |
| -0.337304 | 0.1250 | 0.1050 | 0.1600 | -0.0563 | 0.1038 | 10100 | 0.2450 | 0.0800 | 0.1650 | ... | ... | -0.333564 |
| -0.330487 | ... | ... | 0.1500 | -0.0538 | 0.0963 | 10120 | 0.2588 | 0.0838 | 0.1750 | ... | ... | -0.329702 |
| -0.325255 | ... | ... | 0.1413 | -0.0513 | 0.0900 | 10140 | 0.2713 | 0.0850 | 0.1863 | ... | ... | -0.321187 |
| -0.318573 | ... | ... | 0.1325 | -0.0488 | 0.0838 | 10160 | 0.2850 | 0.0875 | 0.1975 | ... | ... | -0.314343 |
| -0.310411 | ... | ... | 0.1238 | -0.0463 | 0.0775 | 10180 | 0.2988 | 0.0900 | 0.2088 | ... | ... | -0.306021 |
| -0.300726 | 0.0950 | 0.0750 | 0.1163 | -0.0450 | 0.0713 | 10200 | 0.3138 | 0.0925 | 0.2213 | 0.2913 | 0.2750 | -0.299815 |
| -0.293257 | ... | ... | 0.1088 | -0.0425 | 0.0663 | 10220 | 0.3288 | 0.0963 | 0.2325 | ... | ... | -0.292354 |
| -0.28449 | ... | ... | 0.1013 | -0.0400 | 0.0613 | 10240 | 0.3438 | 0.0975 | 0.2463 | ... | ... | -0.283619 |
| -0.278522 | ... | ... | 0.0938 | -0.0363 | 0.0575 | 10260 | 0.3588 | 0.1000 | 0.2588 | ... | ... | -0.273572 |
| -0.267237 | ... | ... | 0.0875 | -0.0350 | 0.0525 | 10280 | 0.3750 | 0.1025 | 0.2725 | ... | ... | -0.266485 |
| -0.25905 | 0.0900 | 0.0713 | 0.0813 | -0.0325 | 0.0488 | 10300 | 0.3913 | 0.1050 | 0.2863 | 0.3450 | 0.3450 | -0.258387 |
| -0.249805 | ... | ... | 0.0763 | -0.0313 | 0.0450 | 10320 | 0.4075 | 0.1075 | 0.3000 | ... | ... | -0.249259 |
| -0.244395 | ... | ... | 0.0700 | -0.0275 | 0.0425 | 10340 | 0.4238 | 0.1088 | 0.3150 | ... | ... | -0.239071 |
| -0.233166 | ... | ... | 0.0650 | -0.0263 | 0.0388 | 10360 | 0.4413 | 0.1113 | 0.3300 | ... | ... | -0.232913 |
| -0.226151 | ... | ... | 0.0613 | -0.0250 | 0.0363 | 10380 | 0.4575 | 0.1125 | 0.3450 | ... | ... | -0.220731 |
| -0.218412 | 0.0538 | 0.0500 | 0.0563 | -0.0225 | 0.0338 | 10400 | 0.4750 | 0.1150 | 0.3600 | ... | ... | -0.212973 |
| -0.209934 | ... | ... | 0.0525 | -0.0213 | 0.0313 | 10420 | 0.4925 | 0.1163 | 0.3763 | 0.4525 | 0.4525 | -0.204493 |
| -0.200687 | ... | ... | 0.0488 | -0.0200 | 0.0288 | 10440 | 0.5100 | 0.1175 | 0.3925 | ... | ... | -0.195265 |
| -0.196952 | ... | ... | 0.0450 | -0.0175 | 0.0275 | 10460 | 0.5288 | 0.1200 | 0.4088 | ... | ... | -0.191567 |
| -0.186372 | ... | ... | 0.0413 | -0.0163 | 0.0250 | 10480 | 0.5463 | 0.1213 | 0.4250 | ... | ... | -0.181049 |
| -0.181755 | 0.0400 | 0.0225 | 0.0388 | -0.0150 | 0.0238 | 10500 | 0.5650 | 0.1225 | 0.4425 | 0.5288 | 0.5275 | -0.176506 |
| -0.169751 | ... | ... | 0.0363 | -0.0150 | 0.0213 | 10520 | 0.5825 | 0.1225 | 0.4600 | ... | ... | -0.164617 |
| -0.164204 | ... | ... | 0.0325 | -0.0125 | 0.0200 | 10540 | 0.6013 | 0.1238 | 0.4775 | ... | ... | -0.159189 |
| -0.158289 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 10560 | 0.6200 | 0.1250 | 0.4950 | 0.5550 | 0.5550 | -0.153415 |
| -0.152 | ... | ... | 0.0288 | -0.0113 | 0.0175 | 10580 | 0.6388 | 0.1263 | 0.5125 | ... | ... | -0.147293 |
| -0.145325 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 10600 | 0.6575 | 0.1275 | 0.5300 | ... | ... | -0.140809 |
| -0.138251 | ... | ... | 0.0250 | -0.0100 | 0.0150 | 10620 | 0.6763 | 0.1275 | 0.5488 | ... | ... | -0.133955 |
| -0.130761 | ... | ... | 0.0225 | -0.0088 | 0.0138 | 10640 | 0.6950 | 0.1288 | 0.5663 | ... | ... | -0.12672 |
| -0.131767 | ... | ... | 0.0213 | -0.0075 | 0.0138 | 10660 | 0.7150 | 0.1300 | 0.5850 | 0.6488 | 0.6488 | -0.127896 |
| -0.123737 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 10680 | 0.7338 | 0.1300 | 0.6038 | 0.7250 | 0.7250 | -0.120176 |
| -0.115245 | 0.0213 | 0.0213 | 0.0188 | -0.0075 | 0.0113 | 10700 | 0.7525 | 0.1300 | 0.6225 | ... | ... | -0.112038 |
| -0.098482 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 10800 | 0.8500 | 0.1338 | 0.7163 | 0.7725 | 0.7725 | -0.096916 |
| -0.078171 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 10900 | 0.9475 | 0.1338 | 0.8138 | ... | ... | -0.078912 |
| -0.078545 | 0.0100 | 0.0100 | 0.0088 | -0.0025 | 0.0063 | 10920 | 0.9675 | 0.1350 | 0.8325 | 0.8838 | 0.8288 | -0.079608 |
| -0.079272 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 10960 | 1.0063 | 0.1350 | 0.8713 | ... | ... | -0.069078 |
| -0.067214 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11000 | 1.0463 | 0.1350 | 0.9113 | ... | ... | -0.070367 |
| -0.067765 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11040 | 1.0863 | 0.1363 | 0.9500 | ... | ... | -0.071647 |
| -0.068033 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11060 | 1.1063 | 0.1363 | 0.9700 | ... | ... | -0.072284 |
| -0.068556 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11100 | 1.1450 | 0.1350 | 1.0100 | ... | ... | -0.060769 |
| -0.055577 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11200 | 1.2450 | 0.1363 | 1.1088 | ... | ... | -0.063774 |
| -0.056454 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11300 | 1.3438 | 0.1363 | 1.2075 | ... | ... | -0.052998 |
| -0.041318 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11400 | 1.4438 | 0.1363 | 1.3075 | ... | ... | -0.055885 |
| -0.04184 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11500 | 1.5438 | 0.1375 | 1.4063 | ... | ... | -0.058767 |
| -0.042336 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11600 | 1.6438 | 0.1375 | 1.5063 | ... | ... | -0.061643 |
| -0.042797 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.7425 | 0.1363 | 1.6063 | ... | ... | -0.049714 |
| -0.042841 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.7525 | 0.1363 | 1.6163 | ... | ... | -0.049999 |
| -0.043237 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.8425 | 0.1363 | 1.7063 | ... | ... | -0.052563 |
| -0.043659 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.9425 | 0.1363 | 1.8063 | ... | ... | -0.055412 |
| -0.044053 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 2.0425 | 0.1375 | 1.9050 | ... | ... | -0.05826 |
| -0.04443 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.1425 | 0.1375 | 2.0050 | ... | ... | -0.061107 |
| -0.025218 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12200 | 2.2425 | 0.1375 | 2.1050 | ... | ... | -0.063954 |
| -0.025399 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 2.3425 | 0.1375 | 2.2050 | ... | ... | -0.066801 |
| -0.025568 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12400 | 2.4425 | 0.1375 | 2.3050 | ... | ... | -0.069647 |
| -0.025732 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12500 | 2.5425 | 0.1375 | 2.4050 | ... | ... | -0.072492 |
| -0.025892 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12600 | 2.6425 | 0.1375 | 2.5050 | ... | ... | -0.075336 |
| -0.026048 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12700 | 2.7425 | 0.1375 | 2.6050 | ... | ... | -0.078179 |
| -0.026194 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12800 | 2.8425 | 0.1375 | 2.7050 | ... | ... | -0.081022 |
| -0.026337 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12900 | 2.9425 | 0.1375 | 2.8050 | ... | ... | -0.083864 |
| -0.026475 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0425 | 0.1375 | 2.9050 | ... | ... | -0.086705 |
| -0.02661 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1425 | 0.1375 | 3.0050 | ... | ... | -0.089545 |
| -0.026738 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2425 | 0.1375 | 3.1050 | ... | ... | -0.092385 |
| -0.026987 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4425 | 0.1375 | 3.3050 | ... | ... | -0.098061 |
| -0.027224 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6425 | 0.1375 | 3.5050 | ... | ... | -0.103734 |
| -0.027445 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8425 | 0.1375 | 3.7050 | ... | ... | -0.109404 |
| -0.027652 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0425 | 0.1375 | 3.9050 | ... | ... | -0.115071 |
| -0.027857 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2425 | 0.1375 | 4.1050 | ... | ... | -0.120733 |
| -0.028051 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4425 | 0.1375 | 4.3050 | ... | ... | -0.126392 |
| -0.028232 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6425 | 0.1375 | 4.5050 | ... | ... | -0.132048 |
| -0.028406 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8425 | 0.1375 | 4.7050 | ... | ... | -0.1377 |
| -0.028576 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0425 | 0.1375 | 4.9050 | ... | ... | -0.143348 |
| -0.028739 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2425 | 0.1375 | 5.1050 | ... | ... | -0.148992 |
| -0.028895 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4425 | 0.1375 | 5.3050 | ... | ... | -0.154634 |
| -0.029045 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6425 | 0.1375 | 5.5050 | ... | ... | -0.16027 |
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.