Markets - Grains
Underlying Price: 9.9250
Expiration Date: 12/27/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -4.825322 | ... | ... | 2.7413 | 0 | 2.7413 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.598656 |
| -4.783968 | ... | ... | 2.6413 | 0 | 2.6413 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.595209 |
| -4.741135 | ... | ... | 2.5413 | 0 | 2.5413 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.591543 |
| -4.696748 | ... | ... | 2.4413 | 0 | 2.4413 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.587716 |
| -4.650713 | ... | ... | 2.3413 | 0 | 2.3413 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.583758 |
| -4.602856 | ... | ... | 2.2413 | 0 | 2.2413 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.579638 |
| -4.553042 | ... | ... | 2.1413 | 0 | 2.1413 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.5753 |
| -4.501122 | ... | ... | 2.0413 | 0 | 2.0413 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.570801 |
| -4.446857 | ... | ... | 1.9413 | 0 | 1.9413 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.56611 |
| -4.390047 | ... | ... | 1.8413 | 0 | 1.8413 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.561024 |
| -4.330423 | ... | ... | 1.7413 | 0 | 1.7413 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.55578 |
| -4.267667 | ... | ... | 1.6413 | 0 | 1.6413 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.550282 |
| -4.201437 | ... | ... | 1.5413 | 0 | 1.5413 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.544288 |
| -4.131257 | ... | ... | 1.4413 | 0 | 1.4413 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.538031 |
| -4.056646 | ... | ... | 1.3413 | 0 | 1.3413 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.531283 |
| -3.976936 | ... | ... | 1.2413 | 0 | 1.2413 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.524018 |
| -3.891351 | ... | ... | 1.1413 | 0 | 1.1413 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.516194 |
| -3.798857 | ... | ... | 1.0413 | 0 | 1.0413 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.507684 |
| -3.698254 | ... | ... | 0.9413 | 0 | 0.9413 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.498296 |
| -3.587735 | ... | ... | 0.8413 | 0 | 0.8413 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.48787 |
| -3.465073 | ... | ... | 0.7413 | 0 | 0.7413 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.476261 |
| -3.327038 | ... | ... | 0.6413 | 0 | 0.6413 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.463002 |
| -3.168861 | ... | ... | 0.5413 | 0 | 0.5413 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.447513 |
| -2.983193 | ... | ... | 0.4413 | 0 | 0.4413 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.428927 |
| -2.606273 | ... | ... | 0.3400 | 0 | 0.3400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.405823 |
| -2.466217 | ... | ... | 0.2413 | 0 | 0.2413 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.637723 |
| -2.558356 | ... | ... | 0.1475 | 0 | 0.1475 | 9800 | 0.0075 | 0 | 0.0075 | ... | ... | -1.204569 |
| -2.657812 | ... | ... | 0.0675 | 0 | 0.0675 | 9900 | 0.0275 | 0 | 0.0275 | ... | ... | -1.872591 |
| -2.008099 | ... | ... | 0.0200 | 0 | 0.0200 | 10000 | 0.0800 | 0 | 0.0800 | ... | ... | -0.777762 |
| -0.808433 | ... | ... | 0.0038 | 0 | 0.0038 | 10100 | 0.1638 | 0 | 0.1638 | ... | ... | 0.002059 |
| -0.391615 | ... | ... | 0.0013 | 0 | 0.0013 | 10200 | 0.2613 | 0 | 0.2613 | ... | ... | 0.003236 |
| -0.418111 | ... | ... | 0.0013 | 0 | 0.0013 | 10300 | 0.3613 | 0 | 0.3613 | ... | ... | 0.004412 |
| -0.438698 | ... | ... | 0.0013 | 0 | 0.0013 | 10400 | 0.4613 | 0 | 0.4613 | ... | ... | 0.005589 |
| -0.455514 | ... | ... | 0.0013 | 0 | 0.0013 | 10500 | 0.5613 | 0 | 0.5613 | ... | ... | 0.006765 |
| -0.469821 | ... | ... | 0.0013 | 0 | 0.0013 | 10600 | 0.6613 | 0 | 0.6613 | ... | ... | 0.007942 |
| -0.482282 | ... | ... | 0.0013 | 0 | 0.0013 | 10700 | 0.7613 | 0 | 0.7613 | ... | ... | 0.009118 |
| -0.493312 | ... | ... | 0.0013 | 0 | 0.0013 | 10800 | 0.8613 | 0 | 0.8613 | ... | ... | 0.010295 |
| -0.503072 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.9613 | 0 | 0.9613 | ... | ... | 0.011472 |
| -0.512056 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 1.0613 | 0 | 1.0613 | ... | ... | 0.012648 |
| -0.520204 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 1.1613 | 0 | 1.1613 | ... | ... | 0.013825 |
| -0.527756 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 1.2613 | 0 | 1.2613 | ... | ... | 0.015001 |
| -0.534757 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.3613 | 0 | 1.3613 | ... | ... | 0.016178 |
| -0.541245 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.4613 | 0 | 1.4613 | ... | ... | 0.017354 |
| -0.547381 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.5613 | 0 | 1.5613 | ... | ... | 0.018531 |
| -0.553177 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.6613 | 0 | 1.6613 | ... | ... | 0.019708 |
| -0.558498 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.7613 | 0 | 1.7613 | ... | ... | 0.020884 |
| -0.563698 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.8613 | 0 | 1.8613 | ... | ... | 0.022061 |
| -0.568641 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.9613 | 0 | 1.9613 | ... | ... | 0.023237 |
| -0.573183 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 2.0613 | 0 | 2.0613 | ... | ... | 0.024414 |
| -0.577612 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.1613 | 0 | 2.1613 | ... | ... | 0.02559 |
| -0.581951 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.2613 | 0 | 2.2613 | ... | ... | 0.026767 |
| -0.586004 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.3613 | 0 | 2.3613 | ... | ... | 0.027944 |
| -0.589851 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.4613 | 0 | 2.4613 | ... | ... | 0.02912 |
| -0.593576 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.5613 | 0 | 2.5613 | ... | ... | 0.030297 |
| -0.597256 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.6613 | 0 | 2.6613 | ... | ... | 0.031473 |
| -0.600756 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.7613 | 0 | 2.7613 | ... | ... | 0.03265 |
| -0.604095 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.8613 | 0 | 2.8613 | ... | ... | 0.033826 |
| -0.607338 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.9613 | 0 | 2.9613 | ... | ... | 0.035003 |
| -0.610495 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.0613 | 0 | 3.0613 | ... | ... | 0.03618 |
| -0.613567 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.1613 | 0 | 3.1613 | ... | ... | 0.037356 |
| -0.616477 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.2613 | 0 | 3.2613 | ... | ... | 0.038533 |
| -0.619344 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.3613 | 0 | 3.3613 | ... | ... | 0.039709 |
| -0.622145 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.4600 | 0 | 3.4600 | ... | ... | 0.040886 |
| -0.624882 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.5600 | 0 | 3.5600 | ... | ... | 0.042063 |
| -0.627557 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.6600 | 0 | 3.6600 | ... | ... | 0.043239 |
| -0.630119 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.7600 | 0 | 3.7600 | ... | ... | 0.044416 |
| -0.632557 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.8600 | 0 | 3.8600 | ... | ... | 0.045592 |
| -0.637326 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.0600 | 0 | 4.0600 | ... | ... | 0.047945 |
| -0.642004 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.2600 | 0 | 4.2600 | ... | ... | 0.050299 |
| -0.646404 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.4600 | 0 | 4.4600 | ... | ... | 0.052652 |
| -0.65054 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.6600 | 0 | 4.6600 | ... | ... | 0.055005 |
| -0.65454 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.8600 | 0 | 4.8600 | ... | ... | 0.057358 |
| -0.658424 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.0600 | 0 | 5.0600 | ... | ... | 0.059711 |
| -0.662137 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.2600 | 0 | 5.2600 | ... | ... | 0.062064 |
| -0.665695 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.4600 | 0 | 5.4600 | ... | ... | 0.064417 |
| -0.669153 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.6600 | 0 | 5.6600 | ... | ... | 0.066771 |
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.