Markets - Grains
Underlying Price: 10.0050
Expiration Date: 12/27/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.541288 | ... | ... | 2.5625 | 0 | 2.5625 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025662 |
| -0.534509 | ... | ... | 2.4625 | 0 | 2.4625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025494 |
| -0.527535 | ... | ... | 2.3625 | 0 | 2.3625 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025321 |
| -0.520349 | ... | ... | 2.2625 | 0 | 2.2625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025139 |
| -0.512936 | ... | ... | 2.1625 | 0 | 2.1625 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02495 |
| -0.505277 | ... | ... | 2.0625 | 0 | 2.0625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024753 |
| -0.497342 | ... | ... | 1.9625 | 0 | 1.9625 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024546 |
| -0.489114 | ... | ... | 1.8625 | 0 | 1.8625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024322 |
| -0.480558 | ... | ... | 1.7625 | 0 | 1.7625 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024093 |
| -0.471643 | ... | ... | 1.6625 | 0 | 1.6625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023849 |
| -0.462321 | ... | ... | 1.5625 | 0 | 1.5625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023586 |
| -0.45255 | ... | ... | 1.4625 | 0 | 1.4625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023313 |
| -0.442265 | ... | ... | 1.3625 | 0 | 1.3625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023013 |
| -0.4314 | ... | ... | 1.2625 | 0 | 1.2625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022694 |
| -0.419863 | ... | ... | 1.1625 | 0 | 1.1625 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039249 |
| -0.413584 | ... | ... | 1.0638 | 0 | 1.0638 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038522 |
| -0.400141 | ... | ... | 0.9638 | 0 | 0.9638 | 9100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052022 |
| -0.39115 | ... | ... | 0.8650 | 0 | 0.8650 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05073 |
| -0.380273 | ... | ... | 0.7663 | 0 | 0.7663 | 9300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061583 |
| -0.367104 | ... | ... | 0.6675 | 0 | 0.6675 | 9400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070436 |
| -0.360345 | ... | ... | 0.5713 | 0 | 0.5713 | 9500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.086582 |
| -0.35261 | ... | ... | 0.4763 | 0 | 0.4763 | 9600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.120505 |
| -0.352385 | ... | ... | 0.3863 | 0 | 0.3863 | 9700 | 0.0238 | 0 | 0.0238 | ... | ... | -0.152708 |
| -0.354992 | ... | ... | 0.3025 | 0 | 0.3025 | 9800 | 0.0475 | 0.0075 | 0.0400 | 0.0475 | 0.0475 | -0.216003 |
| -0.3559 | ... | ... | 0.2275 | 0 | 0.2275 | 9900 | 0.0650 | 0 | 0.0650 | ... | ... | -0.220508 |
| -0.348512 | ... | ... | 0.1638 | 0 | 0.1638 | 10000 | 0.1013 | 0 | 0.1013 | ... | ... | -0.224231 |
| -0.329226 | ... | ... | 0.1138 | 0 | 0.1138 | 10100 | 0.1513 | 0 | 0.1513 | ... | ... | -0.192665 |
| -0.288084 | ... | ... | 0.0738 | 0 | 0.0738 | 10200 | 0.2113 | 0 | 0.2113 | ... | ... | -0.102285 |
| -0.23825 | ... | ... | 0.0463 | 0 | 0.0463 | 10300 | 0.2825 | 0 | 0.2825 | ... | ... | 0.003494 |
| -0.183039 | ... | ... | 0.0275 | 0 | 0.0275 | 10400 | 0.3638 | 0 | 0.3638 | ... | ... | 0.004679 |
| -0.135123 | ... | ... | 0.0163 | 0 | 0.0163 | 10500 | 0.4525 | 0 | 0.4525 | ... | ... | 0.005863 |
| -0.099736 | ... | ... | 0.0100 | 0 | 0.0100 | 10600 | 0.5463 | 0 | 0.5463 | ... | ... | 0.007047 |
| -0.072821 | ... | ... | 0.0063 | 0 | 0.0063 | 10700 | 0.6425 | 0 | 0.6425 | ... | ... | 0.008232 |
| -0.063293 | ... | ... | 0.0050 | 0 | 0.0050 | 10800 | 0.7413 | 0 | 0.7413 | ... | ... | 0.009416 |
| -0.051901 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.8400 | 0 | 0.8400 | ... | ... | 0.010601 |
| -0.038447 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.9388 | 0 | 0.9388 | ... | ... | 0.011785 |
| -0.039182 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 1.0388 | 0 | 1.0388 | ... | ... | 0.01297 |
| -0.039855 | ... | ... | 0.0025 | 0 | 0.0025 | 11200 | 1.1375 | 0 | 1.1375 | ... | ... | 0.014154 |
| -0.022984 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.2375 | 0 | 1.2375 | ... | ... | 0.015338 |
| -0.023284 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.3375 | 0 | 1.3375 | ... | ... | 0.016523 |
| -0.023562 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.4375 | 0 | 1.4375 | ... | ... | 0.017707 |
| -0.023826 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.5375 | 0 | 1.5375 | ... | ... | 0.018892 |
| -0.024074 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.6375 | 0 | 1.6375 | ... | ... | 0.020076 |
| -0.024304 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.7375 | 0 | 1.7375 | ... | ... | 0.021261 |
| -0.024528 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.8375 | 0 | 1.8375 | ... | ... | 0.022445 |
| -0.024739 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.9375 | 0 | 1.9375 | ... | ... | 0.023629 |
| -0.024935 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.0375 | 0 | 2.0375 | ... | ... | 0.024814 |
| -0.025127 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.1375 | 0 | 2.1375 | ... | ... | 0.025998 |
| -0.025314 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.2375 | 0 | 2.2375 | ... | ... | 0.027183 |
| -0.025488 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.3375 | 0 | 2.3375 | ... | ... | 0.028367 |
| -0.025654 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.4375 | 0 | 2.4375 | ... | ... | 0.029552 |
| -0.025815 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.5375 | 0 | 2.5375 | ... | ... | 0.030736 |
| -0.025974 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.6375 | 0 | 2.6375 | ... | ... | 0.03192 |
| -0.026125 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.7375 | 0 | 2.7375 | ... | ... | 0.033105 |
| -0.026269 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.8375 | 0 | 2.8375 | ... | ... | 0.034289 |
| -0.026409 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9375 | 0 | 2.9375 | ... | ... | 0.035474 |
| -0.026545 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0375 | 0 | 3.0375 | ... | ... | 0.036658 |
| -0.026678 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1375 | 0 | 3.1375 | ... | ... | 0.037843 |
| -0.026804 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.2375 | 0 | 3.2375 | ... | ... | 0.039027 |
| -0.026928 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3375 | 0 | 3.3375 | ... | ... | 0.040211 |
| -0.027049 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.4375 | 0 | 3.4375 | ... | ... | 0.041396 |
| -0.027167 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5375 | 0 | 3.5375 | ... | ... | 0.04258 |
| -0.027283 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.6375 | 0 | 3.6375 | ... | ... | 0.043765 |
| -0.027393 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7375 | 0 | 3.7375 | ... | ... | 0.044949 |
| -0.027602 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9375 | 0 | 3.9375 | ... | ... | 0.047318 |
| -0.027808 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1375 | 0 | 4.1375 | ... | ... | 0.049687 |
| -0.028006 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3375 | 0 | 4.3375 | ... | ... | 0.052056 |
| -0.028189 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5375 | 0 | 4.5375 | ... | ... | 0.054425 |
| -0.028365 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7375 | 0 | 4.7375 | ... | ... | 0.056793 |
| -0.028535 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9375 | 0 | 4.9375 | ... | ... | 0.059162 |
| -0.028701 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1375 | 0 | 5.1375 | ... | ... | 0.061531 |
| -0.028857 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3375 | 0 | 5.3375 | ... | ... | 0.0639 |
| -0.029009 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5375 | 0 | 5.5375 | ... | ... | 0.066269 |
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.