Markets - Grains
Underlying Price: 10.2500
Expiration Date: 01/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.119954 | ... | ... | 3.0525 | 0 | 3.0525 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027676 |
| -0.117031 | ... | ... | 2.9525 | 0 | 2.9525 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027531 |
| -0.114101 | ... | ... | 2.8525 | 0 | 2.8525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027381 |
| -0.111166 | ... | ... | 2.7525 | 0 | 2.7525 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027228 |
| -0.108226 | ... | ... | 2.6525 | 0 | 2.6525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027073 |
| -0.105282 | ... | ... | 2.5525 | 0 | 2.5525 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026908 |
| -0.102333 | ... | ... | 2.4525 | 0 | 2.4525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026736 |
| -0.099378 | ... | ... | 2.3525 | 0 | 2.3525 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026558 |
| -0.096418 | ... | ... | 2.2525 | 0 | 2.2525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026373 |
| -0.093451 | ... | ... | 2.1525 | 0 | 2.1525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026177 |
| -0.090476 | ... | ... | 2.0525 | 0 | 2.0525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025974 |
| -0.087495 | ... | ... | 1.9525 | 0 | 1.9525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025764 |
| -0.084505 | ... | ... | 1.8525 | 0 | 1.8525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025537 |
| -0.081508 | ... | ... | 1.7525 | 0 | 1.7525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025299 |
| -0.078502 | ... | ... | 1.6525 | 0 | 1.6525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025055 |
| -0.075483 | ... | ... | 1.5525 | 0 | 1.5525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024786 |
| -0.07245 | ... | ... | 1.4525 | 0 | 1.4525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024504 |
| -0.069403 | ... | ... | 1.3525 | 0 | 1.3525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024205 |
| -0.07991 | ... | ... | 1.2538 | 0 | 1.2538 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04203 |
| -0.076678 | ... | ... | 1.1538 | 0 | 1.1538 | 9100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041359 |
| -0.073402 | ... | ... | 1.0538 | 0 | 1.0538 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056122 |
| -0.082441 | ... | ... | 0.9550 | 0 | 0.9550 | 9300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054956 |
| -0.090342 | ... | ... | 0.8563 | 0 | 0.8563 | 9400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.079814 |
| -0.107372 | ... | ... | 0.7588 | 0 | 0.7588 | 9500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.089069 |
| -0.130326 | ... | ... | 0.6625 | 0 | 0.6625 | 9600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.116421 |
| -0.163427 | ... | ... | 0.5688 | 0 | 0.5688 | 9700 | 0.0175 | 0 | 0.0175 | ... | ... | -0.153499 |
| -0.205867 | ... | ... | 0.4788 | 0 | 0.4788 | 9800 | 0.0263 | 0 | 0.0263 | ... | ... | -0.192816 |
| -0.252823 | ... | ... | 0.3938 | 0 | 0.3938 | 9900 | 0.0413 | 0 | 0.0413 | ... | ... | -0.243407 |
| -0.297139 | ... | ... | 0.3150 | 0 | 0.3150 | 10000 | 0.0638 | 0 | 0.0638 | ... | ... | -0.29409 |
| -0.33742 | ... | ... | 0.2463 | 0 | 0.2463 | 10100 | 0.0938 | 0 | 0.0938 | ... | ... | -0.331715 |
| -0.358811 | ... | ... | 0.1863 | 0 | 0.1863 | 10200 | 0.1338 | 0 | 0.1338 | ... | ... | -0.353357 |
| -0.359097 | ... | ... | 0.1363 | 0 | 0.1363 | 10300 | 0.1825 | 0 | 0.1825 | ... | ... | -0.350201 |
| -0.338171 | ... | ... | 0.0963 | 0 | 0.0963 | 10400 | 0.2438 | 0 | 0.2438 | ... | ... | -0.33097 |
| -0.301951 | ... | ... | 0.0663 | 0 | 0.0663 | 10500 | 0.3125 | 0 | 0.3125 | ... | ... | -0.28926 |
| -0.258274 | ... | ... | 0.0450 | 0 | 0.0450 | 10600 | 0.3913 | 0 | 0.3913 | ... | ... | -0.242938 |
| -0.211581 | ... | ... | 0.0300 | 0 | 0.0300 | 10700 | 0.4763 | 0 | 0.4763 | ... | ... | -0.193443 |
| -0.176331 | ... | ... | 0.0213 | 0 | 0.0213 | 10800 | 0.5675 | 0 | 0.5675 | ... | ... | -0.155845 |
| -0.143801 | ... | ... | 0.0150 | 0 | 0.0150 | 10900 | 0.6613 | 0 | 0.6613 | ... | ... | -0.1213 |
| -0.1208 | ... | ... | 0.0113 | 0 | 0.0113 | 11000 | 0.7575 | 0 | 0.7575 | ... | ... | -0.097031 |
| -0.103186 | ... | ... | 0.0088 | 0 | 0.0088 | 11100 | 0.8538 | 0 | 0.8538 | ... | ... | -0.066671 |
| -0.081876 | ... | ... | 0.0063 | 0 | 0.0063 | 11200 | 0.9525 | 0 | 0.9525 | ... | ... | -0.057007 |
| -0.070382 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 1.0513 | 0 | 1.0513 | ... | ... | -0.046032 |
| -0.057193 | ... | ... | 0.0038 | 0 | 0.0038 | 11400 | 1.1500 | 0 | 1.1500 | ... | ... | -0.033665 |
| -0.058178 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 1.2488 | 0 | 1.2488 | ... | ... | -0.019675 |
| -0.042658 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 1.3488 | 0 | 1.3488 | ... | ... | -0.022677 |
| -0.024506 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.4475 | 0 | 1.4475 | ... | ... | -0.006804 |
| -0.024789 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.5475 | 0 | 1.5475 | ... | ... | -0.010059 |
| -0.025056 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.6475 | 0 | 1.6475 | ... | ... | -0.013254 |
| -0.025302 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.7475 | 0 | 1.7475 | ... | ... | -0.016407 |
| -0.025541 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.8475 | 0 | 1.8475 | ... | ... | -0.019521 |
| -0.025769 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.9475 | 0 | 1.9475 | ... | ... | -0.022618 |
| -0.02598 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.0475 | 0 | 2.0475 | ... | ... | -0.025685 |
| -0.026181 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.1475 | 0 | 2.1475 | ... | ... | -0.028733 |
| -0.02638 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.2475 | 0 | 2.2475 | ... | ... | -0.031772 |
| -0.026569 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.3475 | 0 | 2.3475 | ... | ... | -0.034798 |
| -0.026745 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.4475 | 0 | 2.4475 | ... | ... | -0.037812 |
| -0.026915 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.5475 | 0 | 2.5475 | ... | ... | -0.040816 |
| -0.027083 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.6475 | 0 | 2.6475 | ... | ... | -0.043811 |
| -0.027246 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.7475 | 0 | 2.7475 | ... | ... | -0.0468 |
| -0.027398 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.8475 | 0 | 2.8475 | ... | ... | -0.049783 |
| -0.027547 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.9475 | 0 | 2.9475 | ... | ... | -0.052759 |
| -0.027831 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.1475 | 0 | 3.1475 | ... | ... | -0.058696 |
| -0.028097 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.3475 | 0 | 3.3475 | ... | ... | -0.064617 |
| -0.02835 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.5475 | 0 | 3.5475 | ... | ... | -0.070526 |
| -0.028591 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.7475 | 0 | 3.7475 | ... | ... | -0.076422 |
| -0.028812 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.9475 | 0 | 3.9475 | ... | ... | -0.082307 |
| -0.029027 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.1475 | 0 | 4.1475 | ... | ... | -0.08818 |
| -0.029237 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.3475 | 0 | 4.3475 | ... | ... | -0.094045 |
| -0.029431 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.5475 | 0 | 4.5475 | ... | ... | -0.099902 |
| -0.029617 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.7475 | 0 | 4.7475 | ... | ... | -0.105753 |
| -0.029796 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.9475 | 0 | 4.9475 | ... | ... | -0.111597 |
| -0.029972 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.1475 | 0 | 5.1475 | ... | ... | -0.117433 |
| -0.030137 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.3475 | 0 | 5.3475 | ... | ... | -0.123262 |
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.