Markets - Grains
Underlying Price: 10.9950
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.612158 | ... | ... | 3.6400 | 0 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032874 |
| -0.601637 | ... | ... | 3.4400 | 0 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032587 |
| -0.590692 | ... | ... | 3.2400 | 0 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032288 |
| -0.579275 | ... | ... | 3.0400 | 0 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031968 |
| -0.567332 | ... | ... | 2.8400 | 0 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031622 |
| -0.554795 | ... | ... | 2.6400 | 0 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031255 |
| -0.548279 | ... | ... | 2.5400 | 0 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031059 |
| -0.54158 | ... | ... | 2.4400 | 0 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030857 |
| -0.534683 | ... | ... | 2.3400 | 0 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030647 |
| -0.527577 | ... | ... | 2.2400 | 0 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030422 |
| -0.520241 | ... | ... | 2.1400 | 0 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030192 |
| -0.512656 | ... | ... | 2.0400 | 0 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029953 |
| -0.504795 | ... | ... | 1.9400 | 0 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029699 |
| -0.496632 | ... | ... | 1.8400 | 0 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029428 |
| -0.488143 | ... | ... | 1.7400 | 0 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02915 |
| -0.479281 | ... | ... | 1.6400 | 0 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028851 |
| -0.470008 | ... | ... | 1.5400 | 0 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028531 |
| -0.460274 | ... | ... | 1.4400 | 0 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028195 |
| -0.450014 | ... | ... | 1.3400 | 0 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027831 |
| -0.439151 | ... | ... | 1.2400 | 0 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027441 |
| -0.427599 | ... | ... | 1.1400 | 0 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027018 |
| -0.415236 | ... | ... | 1.0400 | 0 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026554 |
| -0.401906 | ... | ... | 0.9400 | 0 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026051 |
| -0.387426 | ... | ... | 0.8400 | 0 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025483 |
| -0.371524 | ... | ... | 0.7400 | 0 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024843 |
| -0.353826 | ... | ... | 0.6400 | 0 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024114 |
| -0.346322 | ... | ... | 0.5425 | 0 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040249 |
| 0 | 0 | 0 | 0 | 0 | 0 | 10520 | ... | ... | ... | ... | ... | 0 |
| 0 | 0 | 0 | 0 | 0 | 0 | 10540 | ... | ... | ... | ... | ... | 0 |
| 0 | 0 | 0 | 0 | 0 | 0 | 10560 | ... | ... | ... | ... | ... | 0 |
| -0.338961 | ... | ... | 0.4650 | 0 | 0.4650 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.065727 |
| -0.333631 | ... | ... | 0.4450 | 0 | 0.4450 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.076694 |
| -0.333654 | ... | ... | 0.4263 | 0 | 0.4263 | 10620 | 0.0075 | 0 | 0.0075 | ... | ... | -0.086561 |
| -0.333235 | ... | ... | 0.4075 | 0 | 0.4075 | 10640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.085307 |
| -0.332349 | ... | ... | 0.3888 | 0 | 0.3888 | 10660 | 0.0088 | 0 | 0.0088 | ... | ... | -0.093954 |
| -0.330971 | ... | ... | 0.3700 | 0 | 0.3700 | 10680 | 0.0113 | 0 | 0.0113 | ... | ... | -0.110633 |
| -0.329079 | ... | ... | 0.3513 | 0 | 0.3513 | 10700 | 0.0125 | 0 | 0.0125 | ... | ... | -0.116994 |
| -0.331449 | ... | ... | 0.3338 | 0 | 0.3338 | 10720 | 0.0138 | 0 | 0.0138 | ... | ... | -0.122565 |
| -0.332943 | ... | ... | 0.3163 | 0 | 0.3163 | 10740 | 0.0163 | 0 | 0.0163 | ... | ... | -0.134637 |
| -0.33352 | ... | ... | 0.2988 | 0 | 0.2988 | 10760 | 0.0188 | 0 | 0.0188 | ... | ... | -0.144967 |
| -0.33314 | ... | ... | 0.2813 | 0 | 0.2813 | 10780 | 0.0213 | 0 | 0.0213 | ... | ... | -0.153634 |
| -0.33175 | ... | ... | 0.2638 | 0 | 0.2638 | 10800 | 0.0250 | 0 | 0.0250 | ... | ... | -0.166428 |
| -0.333357 | ... | ... | 0.2475 | 0 | 0.2475 | 10820 | 0.0288 | 0 | 0.0288 | ... | ... | -0.176803 |
| -0.33746 | ... | ... | 0.2325 | 0 | 0.2325 | 10840 | 0.0325 | 0 | 0.0325 | ... | ... | -0.184873 |
| -0.336062 | ... | ... | 0.2163 | 0 | 0.2163 | 10860 | 0.0375 | 0 | 0.0375 | ... | ... | -0.195188 |
| -0.336777 | ... | ... | 0.2013 | 0 | 0.2013 | 10880 | 0.0425 | 0 | 0.0425 | ... | ... | -0.202622 |
| -0.339182 | ... | ... | 0.1875 | 0 | 0.1875 | 10900 | 0.0475 | 0 | 0.0475 | ... | ... | -0.207228 |
| -0.339471 | ... | ... | 0.1738 | 0 | 0.1738 | 10920 | 0.0538 | 0 | 0.0538 | ... | ... | -0.21266 |
| -0.337583 | ... | ... | 0.1600 | 0 | 0.1600 | 10940 | 0.0600 | 0 | 0.0600 | ... | ... | -0.214769 |
| -0.336744 | ... | ... | 0.1475 | 0 | 0.1475 | 10960 | 0.0675 | 0 | 0.0675 | ... | ... | -0.216843 |
| -0.33345 | ... | ... | 0.1350 | 0 | 0.1350 | 10980 | 0.0750 | 0 | 0.0750 | ... | ... | -0.215169 |
| -0.330878 | ... | ... | 0.1238 | 0 | 0.1238 | 11000 | 0.0838 | 0 | 0.0838 | ... | ... | -0.212854 |
| -0.325644 | ... | ... | 0.1125 | 0 | 0.1125 | 11020 | 0.0925 | 0 | 0.0925 | ... | ... | -0.20638 |
| -0.320977 | ... | ... | 0.1025 | 0 | 0.1025 | 11040 | 0.1025 | 0 | 0.1025 | ... | ... | -0.198867 |
| -0.31352 | ... | ... | 0.0925 | 0 | 0.0925 | 11060 | 0.1125 | 0 | 0.1125 | ... | ... | -0.186708 |
| -0.306668 | ... | ... | 0.0838 | 0 | 0.0838 | 11080 | 0.1238 | 0 | 0.1238 | ... | ... | -0.173273 |
| -0.300651 | ... | ... | 0.0763 | 0 | 0.0763 | 11100 | 0.1350 | 0 | 0.1350 | ... | ... | -0.154441 |
| -0.288156 | ... | ... | 0.0675 | 0 | 0.0675 | 11120 | 0.1475 | 0 | 0.1475 | ... | ... | -0.134094 |
| -0.28059 | ... | ... | 0.0613 | 0 | 0.0613 | 11140 | 0.1613 | 0 | 0.1613 | ... | ... | -0.112762 |
| -0.270561 | ... | ... | 0.0550 | 0 | 0.0550 | 11160 | 0.1750 | 0 | 0.1750 | ... | ... | -0.084311 |
| -0.257963 | ... | ... | 0.0488 | 0 | 0.0488 | 11180 | 0.1888 | 0 | 0.1888 | ... | ... | -0.044208 |
| -0.247467 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.2038 | 0 | 0.2038 | ... | ... | 0.002052 |
| -0.234722 | ... | ... | 0.0388 | 0 | 0.0388 | 11220 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002252 |
| -0.225079 | ... | ... | 0.0350 | 0 | 0.0350 | 11240 | 0.2338 | 0 | 0.2338 | ... | ... | 0.002452 |
| -0.207773 | ... | ... | 0.0300 | 0 | 0.0300 | 11260 | 0.2500 | 0 | 0.2500 | ... | ... | 0.002652 |
| -0.200331 | ... | ... | 0.0275 | 0 | 0.0275 | 11280 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002852 |
| -0.185011 | ... | ... | 0.0238 | 0 | 0.0238 | 11300 | 0.2838 | 0 | 0.2838 | ... | ... | 0.003053 |
| -0.174685 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003253 |
| -0.163015 | ... | ... | 0.0188 | 0 | 0.0188 | 11340 | 0.3188 | 0 | 0.3188 | ... | ... | 0.003453 |
| -0.149908 | ... | ... | 0.0163 | 0 | 0.0163 | 11360 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003653 |
| -0.143865 | ... | ... | 0.0150 | 0 | 0.0150 | 11380 | 0.3550 | 0 | 0.3550 | ... | ... | 0.003853 |
| -0.13719 | ... | ... | 0.0138 | 0 | 0.0138 | 11400 | 0.3725 | 0 | 0.3725 | ... | ... | 0.004053 |
| -0.12987 | ... | ... | 0.0125 | 0 | 0.0125 | 11420 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004254 |
| -0.121885 | ... | ... | 0.0113 | 0 | 0.0113 | 11440 | 0.4100 | 0 | 0.4100 | ... | ... | 0.004454 |
| -0.113201 | ... | ... | 0.0100 | 0 | 0.0100 | 11460 | 0.4288 | 0 | 0.4288 | ... | ... | 0.004654 |
| -0.103772 | ... | ... | 0.0088 | 0 | 0.0088 | 11480 | 0.4475 | 0 | 0.4475 | ... | ... | 0.004854 |
| -0.093536 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.4675 | 0 | 0.4675 | ... | ... | 0.005054 |
| -0.094465 | ... | ... | 0.0075 | 0 | 0.0075 | 11520 | 0.4863 | 0 | 0.4863 | ... | ... | 0.005254 |
| -0.083164 | ... | ... | 0.0063 | 0 | 0.0063 | 11540 | 0.5050 | 0 | 0.5050 | ... | ... | 0.005455 |
| -0.07083 | ... | ... | 0.0050 | 0 | 0.0050 | 11560 | 0.5250 | 0 | 0.5250 | ... | ... | 0.005655 |
| -0.071416 | ... | ... | 0.0050 | 0 | 0.0050 | 11580 | 0.5438 | 0 | 0.5438 | ... | ... | 0.005855 |
| -0.071983 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.5638 | 0 | 0.5638 | ... | ... | 0.006055 |
| -0.058108 | ... | ... | 0.0038 | 0 | 0.0038 | 11620 | 0.5838 | 0 | 0.5838 | ... | ... | 0.006255 |
| -0.058519 | ... | ... | 0.0038 | 0 | 0.0038 | 11640 | 0.6025 | 0 | 0.6025 | ... | ... | 0.006455 |
| -0.058917 | ... | ... | 0.0038 | 0 | 0.0038 | 11660 | 0.6225 | 0 | 0.6225 | ... | ... | 0.006656 |
| -0.059306 | ... | ... | 0.0038 | 0 | 0.0038 | 11680 | 0.6425 | 0 | 0.6425 | ... | ... | 0.006856 |
| -0.043407 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.6625 | 0 | 0.6625 | ... | ... | 0.007056 |
| -0.043659 | ... | ... | 0.0025 | 0 | 0.0025 | 11720 | 0.6813 | 0 | 0.6813 | ... | ... | 0.007256 |
| -0.043908 | ... | ... | 0.0025 | 0 | 0.0025 | 11740 | 0.7013 | 0 | 0.7013 | ... | ... | 0.007456 |
| -0.044151 | ... | ... | 0.0025 | 0 | 0.0025 | 11760 | 0.7213 | 0 | 0.7213 | ... | ... | 0.007656 |
| -0.044386 | ... | ... | 0.0025 | 0 | 0.0025 | 11780 | 0.7413 | 0 | 0.7413 | ... | ... | 0.007857 |
| -0.044614 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.7613 | 0 | 0.7613 | ... | ... | 0.008057 |
| -0.044837 | ... | ... | 0.0025 | 0 | 0.0025 | 11820 | 0.7813 | 0 | 0.7813 | ... | ... | 0.008257 |
| -0.045055 | ... | ... | 0.0025 | 0 | 0.0025 | 11840 | 0.8013 | 0 | 0.8013 | ... | ... | 0.008457 |
| -0.026104 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.8600 | 0 | 0.8600 | ... | ... | 0.009058 |
| -0.026604 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.9600 | 0 | 0.9600 | ... | ... | 0.010058 |
| -0.027063 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0 | 1.0600 | ... | ... | 0.011059 |
| -0.027483 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0 | 1.1600 | ... | ... | 0.01206 |
| -0.02787 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0 | 1.2600 | ... | ... | 0.013061 |
| -0.02823 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0 | 1.3600 | ... | ... | 0.014062 |
| -0.028567 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0 | 1.4600 | ... | ... | 0.015063 |
| -0.028883 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0 | 1.5600 | ... | ... | 0.016063 |
| -0.029181 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0 | 1.6600 | ... | ... | 0.017064 |
| -0.02946 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0 | 1.7600 | ... | ... | 0.018065 |
| -0.029729 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0 | 1.8600 | ... | ... | 0.019066 |
| -0.029984 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0 | 1.9600 | ... | ... | 0.020067 |
| -0.030218 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0 | 2.0600 | ... | ... | 0.021067 |
| -0.030452 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0 | 2.1600 | ... | ... | 0.022068 |
| -0.030677 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0 | 2.2600 | ... | ... | 0.023069 |
| -0.030887 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0 | 2.3600 | ... | ... | 0.02407 |
| -0.031086 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0 | 2.4600 | ... | ... | 0.025071 |
| -0.031281 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0 | 2.5600 | ... | ... | 0.026072 |
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.