Markets - Grains
Underlying Price: 9.9950
Expiration Date: 12/27/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.603202 | ... | ... | 2.5625 | 0 | 2.5625 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025645 |
| -0.595678 | ... | ... | 2.4625 | 0 | 2.4625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025477 |
| -0.587927 | ... | ... | 2.3625 | 0 | 2.3625 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025303 |
| -0.579929 | ... | ... | 2.2625 | 0 | 2.2625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025121 |
| -0.571669 | ... | ... | 2.1625 | 0 | 2.1625 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02493 |
| -0.563121 | ... | ... | 2.0625 | 0 | 2.0625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024733 |
| -0.554255 | ... | ... | 1.9625 | 0 | 1.9625 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024524 |
| -0.545051 | ... | ... | 1.8625 | 0 | 1.8625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024299 |
| -0.535468 | ... | ... | 1.7625 | 0 | 1.7625 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02407 |
| -0.525468 | ... | ... | 1.6625 | 0 | 1.6625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023824 |
| -0.515001 | ... | ... | 1.5625 | 0 | 1.5625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023559 |
| -0.504018 | ... | ... | 1.4625 | 0 | 1.4625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023284 |
| -0.492441 | ... | ... | 1.3625 | 0 | 1.3625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022982 |
| -0.480201 | ... | ... | 1.2625 | 0 | 1.2625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022661 |
| -0.467188 | ... | ... | 1.1625 | 0 | 1.1625 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039179 |
| -0.458993 | ... | ... | 1.0638 | 0 | 1.0638 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038446 |
| -0.443839 | ... | ... | 0.9638 | 0 | 0.9638 | 9100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051899 |
| -0.432678 | ... | ... | 0.8650 | 0 | 0.8650 | 9200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050593 |
| -0.419477 | ... | ... | 0.7663 | 0 | 0.7663 | 9300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061381 |
| -0.403793 | ... | ... | 0.6675 | 0 | 0.6675 | 9400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070151 |
| -0.393803 | ... | ... | 0.5713 | 0 | 0.5713 | 9500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.086131 |
| -0.38244 | ... | ... | 0.4763 | 0 | 0.4763 | 9600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.119642 |
| -0.377766 | ... | ... | 0.3863 | 0 | 0.3863 | 9700 | 0.0238 | 0 | 0.0238 | ... | ... | -0.151136 |
| -0.375436 | ... | ... | 0.3025 | 0 | 0.3025 | 9800 | 0.0475 | 0.0075 | 0.0400 | 0.0475 | 0.0475 | -0.212608 |
| -0.371321 | ... | ... | 0.2275 | 0 | 0.2275 | 9900 | 0.0650 | 0 | 0.0650 | ... | ... | -0.214729 |
| -0.359349 | ... | ... | 0.1638 | 0 | 0.1638 | 10000 | 0.1013 | 0 | 0.1013 | ... | ... | -0.213388 |
| -0.336362 | ... | ... | 0.1138 | 0 | 0.1138 | 10100 | 0.1513 | 0 | 0.1513 | ... | ... | -0.172198 |
| -0.292464 | ... | ... | 0.0738 | 0 | 0.0738 | 10200 | 0.2113 | 0 | 0.2113 | ... | ... | -0.05401 |
| -0.240807 | ... | ... | 0.0463 | 0 | 0.0463 | 10300 | 0.2825 | 0 | 0.2825 | ... | ... | 0.003613 |
| -0.18445 | ... | ... | 0.0275 | 0 | 0.0275 | 10400 | 0.3638 | 0 | 0.3638 | ... | ... | 0.004797 |
| -0.135889 | ... | ... | 0.0163 | 0 | 0.0163 | 10500 | 0.4525 | 0 | 0.4525 | ... | ... | 0.005981 |
| -0.100169 | ... | ... | 0.0100 | 0 | 0.0100 | 10600 | 0.5463 | 0 | 0.5463 | ... | ... | 0.007166 |
| -0.073068 | ... | ... | 0.0063 | 0 | 0.0063 | 10700 | 0.6425 | 0 | 0.6425 | ... | ... | 0.00835 |
| -0.063472 | ... | ... | 0.0050 | 0 | 0.0050 | 10800 | 0.7413 | 0 | 0.7413 | ... | ... | 0.009535 |
| -0.052024 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.8400 | 0 | 0.8400 | ... | ... | 0.010719 |
| -0.038523 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.9388 | 0 | 0.9388 | ... | ... | 0.011904 |
| -0.039251 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 1.0388 | 0 | 1.0388 | ... | ... | 0.013088 |
| -0.039919 | ... | ... | 0.0025 | 0 | 0.0025 | 11200 | 1.1375 | 0 | 1.1375 | ... | ... | 0.014272 |
| -0.023015 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 1.2375 | 0 | 1.2375 | ... | ... | 0.015457 |
| -0.023313 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 1.3375 | 0 | 1.3375 | ... | ... | 0.016641 |
| -0.023589 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.4375 | 0 | 1.4375 | ... | ... | 0.017826 |
| -0.023852 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.5375 | 0 | 1.5375 | ... | ... | 0.01901 |
| -0.024097 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.6375 | 0 | 1.6375 | ... | ... | 0.020195 |
| -0.024327 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.7375 | 0 | 1.7375 | ... | ... | 0.021379 |
| -0.02455 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.8375 | 0 | 1.8375 | ... | ... | 0.022563 |
| -0.024759 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.9375 | 0 | 1.9375 | ... | ... | 0.023748 |
| -0.024954 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.0375 | 0 | 2.0375 | ... | ... | 0.024932 |
| -0.025146 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.1375 | 0 | 2.1375 | ... | ... | 0.026117 |
| -0.025332 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.2375 | 0 | 2.2375 | ... | ... | 0.027301 |
| -0.025505 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.3375 | 0 | 2.3375 | ... | ... | 0.028486 |
| -0.02567 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.4375 | 0 | 2.4375 | ... | ... | 0.02967 |
| -0.02583 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.5375 | 0 | 2.5375 | ... | ... | 0.030854 |
| -0.02599 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.6375 | 0 | 2.6375 | ... | ... | 0.032039 |
| -0.026139 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.7375 | 0 | 2.7375 | ... | ... | 0.033223 |
| -0.026283 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.8375 | 0 | 2.8375 | ... | ... | 0.034408 |
| -0.026423 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9375 | 0 | 2.9375 | ... | ... | 0.035592 |
| -0.026559 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0375 | 0 | 3.0375 | ... | ... | 0.036777 |
| -0.02669 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1375 | 0 | 3.1375 | ... | ... | 0.037961 |
| -0.026816 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.2375 | 0 | 3.2375 | ... | ... | 0.039145 |
| -0.02694 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3375 | 0 | 3.3375 | ... | ... | 0.04033 |
| -0.027061 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.4375 | 0 | 3.4375 | ... | ... | 0.041514 |
| -0.027179 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5375 | 0 | 3.5375 | ... | ... | 0.042699 |
| -0.027294 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.6375 | 0 | 3.6375 | ... | ... | 0.043883 |
| -0.027404 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7375 | 0 | 3.7375 | ... | ... | 0.045068 |
| -0.027612 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9375 | 0 | 3.9375 | ... | ... | 0.047436 |
| -0.027818 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1375 | 0 | 4.1375 | ... | ... | 0.049805 |
| -0.028015 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3375 | 0 | 4.3375 | ... | ... | 0.052174 |
| -0.028198 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5375 | 0 | 4.5375 | ... | ... | 0.054543 |
| -0.028373 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7375 | 0 | 4.7375 | ... | ... | 0.056912 |
| -0.028543 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9375 | 0 | 4.9375 | ... | ... | 0.059281 |
| -0.028709 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1375 | 0 | 5.1375 | ... | ... | 0.06165 |
| -0.028865 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3375 | 0 | 5.3375 | ... | ... | 0.064019 |
| -0.029017 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5375 | 0 | 5.5375 | ... | ... | 0.066387 |
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.