Markets - Grains
Underlying Price: 9.9600
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.999179 | ... | ... | 2.8950 | 0 | 2.8950 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026056 |
| -0.976698 | ... | ... | 2.6950 | 0 | 2.6950 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025752 |
| -0.952758 | ... | ... | 2.4950 | 0 | 2.4950 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025418 |
| -0.927162 | ... | ... | 2.2950 | 0 | 2.2950 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025056 |
| -0.913671 | ... | ... | 2.1950 | 0 | 2.1950 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024863 |
| -0.899663 | ... | ... | 2.0950 | 0 | 2.0950 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024662 |
| -0.8851 | ... | ... | 1.9950 | 0 | 1.9950 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024447 |
| -0.869931 | ... | ... | 1.8950 | 0 | 1.8950 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024221 |
| -0.863681 | ... | ... | 1.8550 | 0 | 1.8550 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024129 |
| -0.462041 | 1.7150 | 1.7150 | 1.7950 | -0.0800 | 1.7150 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023988 |
| -0.837546 | ... | ... | 1.6950 | 0 | 1.6950 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023734 |
| -0.820185 | ... | ... | 1.5950 | 0 | 1.5950 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023465 |
| -0.812998 | ... | ... | 1.5550 | 0 | 1.5550 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023355 |
| -0.801934 | ... | ... | 1.4950 | 0 | 1.4950 | 8600 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 0.0025 | -0.040856 |
| -0.782679 | ... | ... | 1.3950 | 0 | 1.3950 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022873 |
| -0.77467 | ... | ... | 1.3550 | 0 | 1.3550 | 8740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022743 |
| -0.762297 | ... | ... | 1.2950 | 0 | 1.2950 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022542 |
| -0.745264 | ... | ... | 1.1963 | 0 | 1.1963 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038932 |
| -0.726766 | ... | ... | 1.1163 | 0 | 1.1163 | 8980 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038332 |
| -0.72198 | ... | ... | 1.0963 | 0 | 1.0963 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038175 |
| -0.701285 | ... | ... | 0.9975 | 0 | 0.9975 | 9100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051462 |
| -0.678219 | ... | ... | 0.8988 | 0 | 0.8988 | 9200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062653 |
| -0.652346 | ... | ... | 0.8000 | 0 | 0.8000 | 9300 | 0.0125 | 0.0063 | 0.0063 | 0.0125 | 0.0113 | -0.120836 |
| -0.328422 | 0.6150 | 0.6150 | 0.7038 | -0.0888 | 0.6150 | 9400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.09818 |
| -0.607395 | ... | ... | 0.6088 | 0 | 0.6088 | 9500 | 0.0263 | 0.0113 | 0.0150 | 0.0300 | 0.0225 | -0.185645 |
| -0.596809 | ... | ... | 0.5625 | 0 | 0.5625 | 9550 | 0.0325 | 0.0150 | 0.0175 | 0.0325 | 0.0200 | -0.207826 |
| -0.584147 | ... | ... | 0.5163 | 0 | 0.5163 | 9600 | 0.0250 | 0.0025 | 0.0225 | 0.0325 | 0.0250 | -0.166549 |
| -0.581054 | ... | ... | 0.4988 | 0 | 0.4988 | 9620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.163639 |
| -0.577502 | ... | ... | 0.4813 | 0 | 0.4813 | 9640 | 0.0275 | 0 | 0.0275 | ... | ... | -0.171485 |
| -0.573466 | ... | ... | 0.4638 | 0 | 0.4638 | 9660 | 0.0300 | 0 | 0.0300 | ... | ... | -0.178374 |
| -0.568937 | ... | ... | 0.4463 | 0 | 0.4463 | 9680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.184324 |
| -0.566953 | ... | ... | 0.4300 | 0 | 0.4300 | 9700 | 0.0375 | 0.0025 | 0.0350 | 0.0375 | 0.0375 | -0.19844 |
| -0.561318 | ... | ... | 0.4125 | 0 | 0.4125 | 9720 | 0.0388 | 0 | 0.0388 | ... | ... | -0.197777 |
| -0.558095 | ... | ... | 0.3963 | 0 | 0.3963 | 9740 | 0.0425 | 0 | 0.0425 | ... | ... | -0.204817 |
| -0.557711 | ... | ... | 0.3888 | 0 | 0.3888 | 9750 | 0.0438 | 0 | 0.0438 | ... | ... | -0.205818 |
| -0.362247 | 0.3013 | 0.3013 | 0.3800 | -0.0788 | 0.3013 | 9760 | 0.0463 | 0 | 0.0463 | ... | ... | -0.210481 |
| -0.552493 | ... | ... | 0.3650 | 0 | 0.3650 | 9780 | 0.0500 | 0 | 0.0500 | ... | ... | -0.214777 |
| -0.509778 | 0.3325 | 0.3325 | 0.3488 | -0.0163 | 0.3325 | 9800 | 0.0913 | 0.0363 | 0.0550 | 0.0913 | 0.0663 | -0.316589 |
| -0.545579 | ... | ... | 0.3413 | 0 | 0.3413 | 9810 | 0.0575 | 0 | 0.0575 | ... | ... | -0.223747 |
| -0.362005 | 0.2550 | 0.2550 | 0.3338 | -0.0788 | 0.2550 | 9820 | 0.0600 | 0 | 0.0600 | ... | ... | -0.225861 |
| -0.542454 | ... | ... | 0.3200 | 0 | 0.3200 | 9840 | 0.0650 | 0 | 0.0650 | ... | ... | -0.228779 |
| -0.540027 | ... | ... | 0.3125 | 0 | 0.3125 | 9850 | 0.0938 | 0.0263 | 0.0675 | 0.0938 | 0.0913 | -0.29307 |
| -0.537374 | ... | ... | 0.3050 | 0 | 0.3050 | 9860 | 0.0713 | 0 | 0.0713 | ... | ... | -0.232951 |
| -0.501145 | 0.2763 | 0.2763 | 0.2913 | -0.0150 | 0.2763 | 9880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.232138 |
| -0.529862 | ... | ... | 0.2775 | 0 | 0.2775 | 9900 | 0.1350 | 0.0525 | 0.0825 | 0.1350 | 0.1000 | -0.349372 |
| -0.524574 | ... | ... | 0.2638 | 0 | 0.2638 | 9920 | 0.1313 | 0.0425 | 0.0888 | 0.1313 | 0.1313 | -0.323502 |
| -0.520921 | ... | ... | 0.2513 | 0 | 0.2513 | 9940 | 0.0963 | 0 | 0.0963 | ... | ... | -0.228514 |
| -0.518676 | ... | ... | 0.2450 | 0 | 0.2450 | 9950 | 0.1000 | 0 | 0.1000 | ... | ... | -0.226753 |
| -0.516147 | ... | ... | 0.2388 | 0 | 0.2388 | 9960 | 0.1038 | 0 | 0.1038 | ... | ... | -0.22435 |
| -0.51022 | ... | ... | 0.2263 | 0 | 0.2263 | 9980 | 0.1113 | 0 | 0.1113 | ... | ... | -0.217525 |
| -0.350804 | 0.1438 | 0.1438 | 0.2138 | -0.0700 | 0.1438 | 10000 | 0.1600 | 0.0413 | 0.1188 | 0.1650 | 0.1550 | -0.298661 |
| -0.497468 | ... | ... | 0.2025 | 0 | 0.2025 | 10020 | 0.1275 | 0 | 0.1275 | ... | ... | -0.197704 |
| -0.490586 | ... | ... | 0.1913 | 0 | 0.1913 | 10040 | 0.1363 | 0 | 0.1363 | ... | ... | -0.184144 |
| -0.482411 | ... | ... | 0.1800 | 0 | 0.1800 | 10060 | 0.1450 | 0 | 0.1450 | ... | ... | -0.166553 |
| -0.475714 | ... | ... | 0.1700 | 0 | 0.1700 | 10080 | 0.1550 | 0 | 0.1550 | ... | ... | -0.147628 |
| -0.386392 | 0.1250 | 0.1250 | 0.1600 | -0.0350 | 0.1250 | 10100 | 0.1650 | 0 | 0.1650 | ... | ... | -0.12319 |
| -0.45834 | ... | ... | 0.1500 | 0 | 0.1500 | 10120 | 0.1750 | 0 | 0.1750 | ... | ... | -0.090942 |
| -0.450552 | ... | ... | 0.1413 | 0 | 0.1413 | 10140 | 0.1863 | 0 | 0.1863 | ... | ... | -0.051832 |
| -0.441434 | ... | ... | 0.1325 | 0 | 0.1325 | 10160 | 0.1975 | 0 | 0.1975 | ... | ... | 0.002271 |
| -0.430938 | ... | ... | 0.1238 | 0 | 0.1238 | 10180 | 0.2088 | 0 | 0.2088 | ... | ... | 0.002498 |
| -0.310563 | 0.0950 | 0.0750 | 0.1163 | -0.0413 | 0.0750 | 10200 | 0.2913 | 0.0700 | 0.2213 | 0.2913 | 0.2750 | -0.238475 |
| -0.412254 | ... | ... | 0.1088 | 0 | 0.1088 | 10220 | 0.2325 | 0 | 0.2325 | ... | ... | 0.002952 |
| -0.400915 | ... | ... | 0.1013 | 0 | 0.1013 | 10240 | 0.2463 | 0 | 0.2463 | ... | ... | 0.003179 |
| -0.38817 | ... | ... | 0.0938 | 0 | 0.0938 | 10260 | 0.2588 | 0 | 0.2588 | ... | ... | 0.003406 |
| -0.37766 | ... | ... | 0.0875 | 0 | 0.0875 | 10280 | 0.2725 | 0 | 0.2725 | ... | ... | 0.003633 |
| -0.334526 | 0.0900 | 0.0713 | 0.0813 | -0.0100 | 0.0713 | 10300 | 0.3450 | 0.0588 | 0.2863 | 0.3450 | 0.3450 | -0.054424 |
| -0.356779 | ... | ... | 0.0763 | 0 | 0.0763 | 10320 | 0.3000 | 0 | 0.3000 | ... | ... | 0.004087 |
| -0.342463 | ... | ... | 0.0700 | 0 | 0.0700 | 10340 | 0.3150 | 0 | 0.3150 | ... | ... | 0.004314 |
| -0.331028 | ... | ... | 0.0650 | 0 | 0.0650 | 10360 | 0.3300 | 0 | 0.3300 | ... | ... | 0.004542 |
| -0.322929 | ... | ... | 0.0613 | 0 | 0.0613 | 10380 | 0.3450 | 0 | 0.3450 | ... | ... | 0.004769 |
| -0.29989 | 0.0538 | 0.0500 | 0.0563 | -0.0025 | 0.0538 | 10400 | 0.3600 | 0 | 0.3600 | ... | ... | 0.004996 |
| -0.29932 | ... | ... | 0.0525 | 0 | 0.0525 | 10420 | 0.4525 | 0.0763 | 0.3763 | 0.4525 | 0.4525 | 0.005223 |
| -0.28841 | ... | ... | 0.0488 | 0 | 0.0488 | 10440 | 0.3925 | 0 | 0.3925 | ... | ... | 0.00545 |
| -0.276551 | ... | ... | 0.0450 | 0 | 0.0450 | 10460 | 0.4088 | 0 | 0.4088 | ... | ... | 0.005677 |
| -0.263699 | ... | ... | 0.0413 | 0 | 0.0413 | 10480 | 0.4250 | 0 | 0.4250 | ... | ... | 0.005904 |
| -0.261196 | 0.0400 | 0.0400 | 0.0388 | 0.0013 | 0.0400 | 10500 | 0.5275 | 0.0850 | 0.4425 | 0.5288 | 0.5275 | 0.006131 |
| -0.246723 | ... | ... | 0.0363 | 0 | 0.0363 | 10520 | 0.4600 | 0 | 0.4600 | ... | ... | 0.006358 |
| -0.231101 | ... | ... | 0.0325 | 0 | 0.0325 | 10540 | 0.4775 | 0 | 0.4775 | ... | ... | 0.006585 |
| -0.220731 | ... | ... | 0.0300 | 0 | 0.0300 | 10560 | 0.5550 | 0.0600 | 0.4950 | 0.5550 | 0.5550 | 0.006812 |
| -0.216312 | ... | ... | 0.0288 | 0 | 0.0288 | 10580 | 0.5125 | 0 | 0.5125 | ... | ... | 0.007039 |
| -0.204741 | ... | ... | 0.0263 | 0 | 0.0263 | 10600 | 0.5300 | 0 | 0.5300 | ... | ... | 0.007266 |
| -0.199541 | ... | ... | 0.0250 | 0 | 0.0250 | 10620 | 0.5488 | 0 | 0.5488 | ... | ... | 0.007494 |
| -0.186673 | ... | ... | 0.0225 | 0 | 0.0225 | 10640 | 0.5663 | 0 | 0.5663 | ... | ... | 0.007721 |
| -0.180642 | ... | ... | 0.0213 | 0 | 0.0213 | 10660 | 0.6488 | 0.0638 | 0.5850 | 0.6488 | 0.6488 | 0.007948 |
| -0.174284 | ... | ... | 0.0200 | 0 | 0.0200 | 10680 | 0.7250 | 0.1213 | 0.6038 | 0.7250 | 0.7250 | -0.07086 |
| -0.18347 | 0.0213 | 0.0213 | 0.0188 | 0.0025 | 0.0213 | 10700 | 0.6225 | 0 | 0.6225 | ... | ... | 0.008402 |
| -0.138075 | ... | ... | 0.0138 | 0 | 0.0138 | 10800 | 0.7725 | 0.0563 | 0.7163 | 0.7725 | 0.7725 | 0.009537 |
| -0.11189 | ... | ... | 0.0100 | 0 | 0.0100 | 10900 | 0.8138 | 0 | 0.8138 | ... | ... | 0.010673 |
| -0.112464 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 10920 | 0.8838 | 0.0513 | 0.8325 | 0.8838 | 0.8288 | 0.0109 |
| -0.102608 | ... | ... | 0.0088 | 0 | 0.0088 | 10960 | 0.8713 | 0 | 0.8713 | ... | ... | 0.011354 |
| -0.092015 | ... | ... | 0.0075 | 0 | 0.0075 | 11000 | 0.9113 | 0 | 0.9113 | ... | ... | 0.011808 |
| -0.092816 | ... | ... | 0.0075 | 0 | 0.0075 | 11040 | 0.9500 | 0 | 0.9500 | ... | ... | 0.012262 |
| -0.080937 | ... | ... | 0.0063 | 0 | 0.0063 | 11060 | 0.9700 | 0 | 0.9700 | ... | ... | 0.012489 |
| -0.081582 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 1.0100 | 0 | 1.0100 | ... | ... | 0.012943 |
| -0.069765 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 1.1088 | 0 | 1.1088 | ... | ... | 0.014079 |
| -0.070913 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 1.2075 | 0 | 1.2075 | ... | ... | 0.015214 |
| -0.057254 | ... | ... | 0.0038 | 0 | 0.0038 | 11400 | 1.3075 | 0 | 1.3075 | ... | ... | 0.016349 |
| -0.058024 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 1.4063 | 0 | 1.4063 | ... | ... | 0.017485 |
| -0.058743 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 1.5063 | 0 | 1.5063 | ... | ... | 0.01862 |
| -0.042786 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.6063 | 0 | 1.6063 | ... | ... | 0.019756 |
| -0.04283 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.6163 | 0 | 1.6163 | ... | ... | 0.019869 |
| -0.043226 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.7063 | 0 | 1.7063 | ... | ... | 0.020891 |
| -0.043649 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.8063 | 0 | 1.8063 | ... | ... | 0.022026 |
| -0.044043 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.9050 | 0 | 1.9050 | ... | ... | 0.023162 |
| -0.04442 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.0050 | 0 | 2.0050 | ... | ... | 0.024297 |
| -0.044788 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 2.1050 | 0 | 2.1050 | ... | ... | 0.025433 |
| -0.045136 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 2.2050 | 0 | 2.2050 | ... | ... | 0.026568 |
| -0.045468 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 2.3050 | 0 | 2.3050 | ... | ... | 0.027703 |
| -0.045788 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 2.4050 | 0 | 2.4050 | ... | ... | 0.028839 |
| -0.046099 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 2.5050 | 0 | 2.5050 | ... | ... | 0.029974 |
| -0.046396 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 2.6050 | 0 | 2.6050 | ... | ... | 0.031109 |
| -0.046683 | ... | ... | 0.0025 | 0 | 0.0025 | 12800 | 2.7050 | 0 | 2.7050 | ... | ... | 0.032245 |
| -0.046962 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 2.8050 | 0 | 2.8050 | ... | ... | 0.03338 |
| -0.026472 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9050 | 0 | 2.9050 | ... | ... | 0.034516 |
| -0.026606 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0050 | 0 | 3.0050 | ... | ... | 0.035651 |
| -0.026735 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1050 | 0 | 3.1050 | ... | ... | 0.036786 |
| -0.026984 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3050 | 0 | 3.3050 | ... | ... | 0.039057 |
| -0.027221 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5050 | 0 | 3.5050 | ... | ... | 0.041328 |
| -0.027442 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7050 | 0 | 3.7050 | ... | ... | 0.043599 |
| -0.027649 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9050 | 0 | 3.9050 | ... | ... | 0.045869 |
| -0.027854 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1050 | 0 | 4.1050 | ... | ... | 0.04814 |
| -0.028049 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3050 | 0 | 4.3050 | ... | ... | 0.050411 |
| -0.02823 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5050 | 0 | 4.5050 | ... | ... | 0.052682 |
| -0.028404 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7050 | 0 | 4.7050 | ... | ... | 0.054952 |
| -0.028574 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9050 | 0 | 4.9050 | ... | ... | 0.057223 |
| -0.028737 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1050 | 0 | 5.1050 | ... | ... | 0.059494 |
| -0.028893 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3050 | 0 | 5.3050 | ... | ... | 0.061765 |
| -0.029044 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5050 | 0 | 5.5050 | ... | ... | 0.064035 |
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.