Markets - Grains
Underlying Price: 10.5075
Expiration Date: 01/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.038766 | ... | ... | 3.2950 | 0 | 3.2950 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068532 |
| 0.037593 | ... | ... | 3.1950 | 0 | 3.1950 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068214 |
| 0.036421 | ... | ... | 3.0950 | 0 | 3.0950 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067887 |
| 0.035249 | ... | ... | 2.9950 | 0 | 2.9950 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067545 |
| 0.034077 | ... | ... | 2.8950 | 0 | 2.8950 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067185 |
| 0.032905 | ... | ... | 2.7950 | 0 | 2.7950 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066816 |
| 0.031733 | ... | ... | 2.6950 | 0 | 2.6950 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066438 |
| 0.030561 | ... | ... | 2.5950 | 0 | 2.5950 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06605 |
| 0.029389 | ... | ... | 2.4950 | 0 | 2.4950 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065638 |
| 0.028217 | ... | ... | 2.3950 | 0 | 2.3950 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065211 |
| 0.027045 | ... | ... | 2.2950 | 0 | 2.2950 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06477 |
| 0.025873 | ... | ... | 2.1950 | 0 | 2.1950 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064302 |
| 0.024701 | ... | ... | 2.0950 | 0 | 2.0950 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063817 |
| 0.023529 | ... | ... | 1.9950 | 0 | 1.9950 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063316 |
| 0.022357 | ... | ... | 1.8950 | 0 | 1.8950 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062786 |
| 0.021185 | ... | ... | 1.7950 | 0 | 1.7950 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062216 |
| 0.020013 | ... | ... | 1.6950 | 0 | 1.6950 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06163 |
| 0.018841 | ... | ... | 1.5950 | 0 | 1.5950 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061008 |
| 0.017669 | ... | ... | 1.4950 | 0 | 1.4950 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060337 |
| 0.016497 | ... | ... | 1.3950 | 0 | 1.3950 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059637 |
| 0.015325 | ... | ... | 1.2950 | 0 | 1.2950 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058873 |
| 0.014152 | ... | ... | 1.1950 | 0 | 1.1950 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058058 |
| 0.01298 | ... | ... | 1.0950 | 0 | 1.0950 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057174 |
| 0.011808 | ... | ... | 0.9963 | 0 | 0.9963 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056209 |
| 0.010636 | ... | ... | 0.8963 | 0 | 0.8963 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055154 |
| 0.009464 | ... | ... | 0.7963 | 0 | 0.7963 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053972 |
| 0.008292 | ... | ... | 0.6963 | 0 | 0.6963 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.091743 |
| 0.00712 | ... | ... | 0.5975 | 0 | 0.5975 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.088846 |
| 0.005948 | ... | ... | 0.4988 | 0 | 0.4988 | 10000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.145821 |
| 0.004776 | ... | ... | 0.4025 | 0 | 0.4025 | 10100 | 0.0075 | 0 | 0.0075 | ... | ... | -0.186913 |
| -0.080169 | ... | ... | 0.3100 | 0 | 0.3100 | 10200 | 0.0163 | 0 | 0.0163 | ... | ... | -0.301012 |
| -0.280958 | ... | ... | 0.2250 | 0 | 0.2250 | 10300 | 0.0313 | 0 | 0.0313 | ... | ... | -0.417556 |
| -0.427848 | ... | ... | 0.1513 | 0 | 0.1513 | 10400 | 0.0563 | 0 | 0.0563 | ... | ... | -0.512095 |
| -0.498351 | ... | ... | 0.0938 | 0 | 0.0938 | 10500 | 0.0988 | 0 | 0.0988 | ... | ... | -0.567751 |
| -0.475306 | ... | ... | 0.0538 | 0 | 0.0538 | 10600 | 0.1588 | 0 | 0.1588 | ... | ... | -0.553703 |
| -0.396489 | ... | ... | 0.0300 | 0 | 0.0300 | 10700 | 0.2338 | 0 | 0.2338 | ... | ... | -0.49186 |
| -0.296521 | ... | ... | 0.0163 | 0 | 0.0163 | 10800 | 0.3200 | 0 | 0.3200 | ... | ... | -0.426616 |
| -0.207225 | ... | ... | 0.0088 | 0 | 0.0088 | 10900 | 0.4125 | 0 | 0.4125 | ... | ... | -0.375344 |
| -0.14477 | ... | ... | 0.0050 | 0 | 0.0050 | 11000 | 0.5088 | 0 | 0.5088 | ... | ... | -0.34739 |
| -0.088377 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 0.6075 | 0 | 0.6075 | ... | ... | -0.346516 |
| -0.052431 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.7063 | 0 | 0.7063 | ... | ... | -0.340734 |
| -0.053786 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.8063 | 0 | 0.8063 | ... | ... | -0.354176 |
| -0.054989 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.9063 | 0 | 0.9063 | ... | ... | -0.366425 |
| -0.056054 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.0063 | 0 | 1.0063 | ... | ... | -0.377728 |
| -0.057037 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.1050 | 0 | 1.1050 | ... | ... | -0.362769 |
| -0.057929 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.2050 | 0 | 1.2050 | ... | ... | -0.372041 |
| -0.058758 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.3050 | 0 | 1.3050 | ... | ... | -0.380818 |
| -0.059526 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.4050 | 0 | 1.4050 | ... | ... | -0.389169 |
| -0.06024 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.5050 | 0 | 1.5050 | ... | ... | -0.397155 |
| -0.060914 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.6050 | 0 | 1.6050 | ... | ... | -0.404822 |
| -0.061549 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.7050 | 0 | 1.7050 | ... | ... | -0.412207 |
| -0.062138 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.8050 | 0 | 1.8050 | ... | ... | -0.419346 |
| -0.062711 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.9050 | 0 | 1.9050 | ... | ... | -0.426263 |
| -0.063253 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.0050 | 0 | 2.0050 | ... | ... | -0.43298 |
| -0.063752 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.1050 | 0 | 2.1050 | ... | ... | -0.439519 |
| -0.064245 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.2050 | 0 | 2.2050 | ... | ... | -0.445897 |
| -0.064723 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.3050 | 0 | 2.3050 | ... | ... | -0.452125 |
| -0.065169 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.4050 | 0 | 2.4050 | ... | ... | -0.458221 |
| -0.065592 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.5050 | 0 | 2.5050 | ... | ... | -0.464195 |
| -0.066003 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.6050 | 0 | 2.6050 | ... | ... | -0.470055 |
| -0.066413 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.7050 | 0 | 2.7050 | ... | ... | -0.475805 |
| -0.067168 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.9050 | 0 | 2.9050 | ... | ... | -0.487033 |
| -0.067873 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.1050 | 0 | 3.1050 | ... | ... | -0.497927 |
| -0.068539 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.3050 | 0 | 3.3050 | ... | ... | -0.508525 |
| -0.069165 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.5050 | 0 | 3.5050 | ... | ... | -0.518874 |
| -0.069762 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.7050 | 0 | 3.7050 | ... | ... | -0.528996 |
| -0.070315 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.9050 | 0 | 3.9050 | ... | ... | -0.538916 |
| -0.070847 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.1050 | 0 | 4.1050 | ... | ... | -0.548662 |
| -0.071363 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.3050 | 0 | 4.3050 | ... | ... | -0.558246 |
| -0.071852 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.5050 | 0 | 4.5050 | ... | ... | -0.567675 |
| -0.072308 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.7050 | 0 | 4.7050 | ... | ... | -0.576977 |
| -0.07275 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.9050 | 0 | 4.9050 | ... | ... | -0.586164 |
| -0.073184 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.1050 | 0 | 5.1050 | ... | ... | -0.595242 |
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.