Markets - Grains
Underlying Price: 10.7300
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085213 | ... | ... | 3.3300 | 0 | 3.3300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020566 |
| -0.080137 | ... | ... | 3.1300 | 0 | 3.1300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020374 |
| -0.075052 | ... | ... | 2.9300 | 0 | 2.9300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020165 |
| -0.06996 | ... | ... | 2.7300 | 0 | 2.7300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019941 |
| -0.064859 | ... | ... | 2.5300 | 0 | 2.5300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019704 |
| -0.059752 | ... | ... | 2.3300 | 0 | 2.3300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019446 |
| -0.057196 | ... | ... | 2.2300 | 0 | 2.2300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019307 |
| -0.054639 | ... | ... | 2.1300 | 0 | 2.1300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019162 |
| -0.052081 | ... | ... | 2.0300 | 0 | 2.0300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019013 |
| -0.049522 | ... | ... | 1.9300 | 0 | 1.9300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018857 |
| -0.046961 | ... | ... | 1.8300 | 0 | 1.8300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018688 |
| -0.0444 | ... | ... | 1.7300 | 0 | 1.7300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018513 |
| -0.041838 | ... | ... | 1.6300 | 0 | 1.6300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01833 |
| -0.039275 | ... | ... | 1.5300 | 0 | 1.5300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018131 |
| -0.036711 | ... | ... | 1.4300 | 0 | 1.4300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017923 |
| -0.034146 | ... | ... | 1.3300 | 0 | 1.3300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017699 |
| -0.031581 | ... | ... | 1.2300 | 0 | 1.2300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017458 |
| -0.029016 | ... | ... | 1.1300 | 0 | 1.1300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017198 |
| -0.02645 | ... | ... | 1.0300 | 0 | 1.0300 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016916 |
| -0.034482 | ... | ... | 0.9313 | 0 | 0.9313 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029074 |
| -0.031864 | ... | ... | 0.8313 | 0 | 0.8313 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039142 |
| -0.038815 | ... | ... | 0.7325 | 0 | 0.7325 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038063 |
| -0.044726 | ... | ... | 0.6338 | 0 | 0.6338 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045985 |
| -0.057007 | ... | ... | 0.5363 | 0 | 0.5363 | 10200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.059916 |
| -0.063312 | ... | ... | 0.5175 | 0 | 0.5175 | 10220 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066525 |
| -0.069168 | ... | ... | 0.4988 | 0 | 0.4988 | 10240 | 0.0100 | 0 | 0.0100 | ... | ... | -0.072629 |
| -0.074607 | ... | ... | 0.4800 | 0 | 0.4800 | 10260 | 0.0113 | 0 | 0.0113 | ... | ... | -0.078271 |
| -0.079651 | ... | ... | 0.4613 | 0 | 0.4613 | 10280 | 0.0125 | 0 | 0.0125 | ... | ... | -0.083479 |
| -0.084315 | ... | ... | 0.4425 | 0 | 0.4425 | 10300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.088274 |
| -0.09403 | ... | ... | 0.4250 | 0 | 0.4250 | 10320 | 0.0163 | 0 | 0.0163 | ... | ... | -0.098102 |
| -0.097747 | ... | ... | 0.4063 | 0 | 0.4063 | 10340 | 0.0175 | 0 | 0.0175 | ... | ... | -0.101886 |
| -0.105987 | ... | ... | 0.3888 | 0 | 0.3888 | 10360 | 0.0200 | 0 | 0.0200 | ... | ... | -0.110167 |
| -0.113404 | ... | ... | 0.3713 | 0 | 0.3713 | 10380 | 0.0225 | 0 | 0.0225 | ... | ... | -0.117595 |
| -0.12431 | ... | ... | 0.3550 | 0 | 0.3550 | 10400 | 0.0263 | 0 | 0.0263 | ... | ... | -0.128478 |
| -0.129987 | ... | ... | 0.3375 | 0 | 0.3375 | 10420 | 0.0288 | 0 | 0.0288 | ... | ... | -0.134117 |
| -0.138739 | ... | ... | 0.3213 | 0 | 0.3213 | 10440 | 0.0325 | 0 | 0.0325 | ... | ... | -0.142801 |
| -0.149904 | ... | ... | 0.3063 | 0 | 0.3063 | 10460 | 0.0363 | 0 | 0.0363 | ... | ... | -0.150361 |
| -0.156306 | ... | ... | 0.2900 | 0 | 0.2900 | 10480 | 0.0413 | 0 | 0.0413 | ... | ... | -0.160171 |
| -0.164828 | ... | ... | 0.2750 | 0 | 0.2750 | 10500 | 0.0463 | 0 | 0.0463 | ... | ... | -0.168569 |
| -0.172032 | ... | ... | 0.2600 | 0 | 0.2600 | 10520 | 0.0513 | 0 | 0.0513 | ... | ... | -0.17564 |
| -0.18075 | ... | ... | 0.2463 | 0 | 0.2463 | 10540 | 0.0575 | 0 | 0.0575 | ... | ... | -0.18421 |
| -0.187959 | ... | ... | 0.2325 | 0 | 0.2325 | 10560 | 0.0625 | 0 | 0.0625 | ... | ... | -0.18864 |
| -0.193719 | ... | ... | 0.2188 | 0 | 0.2188 | 10580 | 0.0700 | 0 | 0.0700 | ... | ... | -0.196871 |
| -0.200468 | ... | ... | 0.2063 | 0 | 0.2063 | 10600 | 0.0763 | 0 | 0.0763 | ... | ... | -0.201069 |
| -0.205647 | ... | ... | 0.1938 | 0 | 0.1938 | 10620 | 0.0838 | 0 | 0.0838 | ... | ... | -0.206183 |
| -0.209304 | ... | ... | 0.1813 | 0 | 0.1813 | 10640 | 0.0913 | 0 | 0.0913 | ... | ... | -0.20976 |
| -0.21362 | ... | ... | 0.1700 | 0 | 0.1700 | 10660 | 0.1000 | 0 | 0.1000 | ... | ... | -0.213986 |
| -0.216341 | ... | ... | 0.1588 | 0 | 0.1588 | 10680 | 0.1088 | 0 | 0.1088 | ... | ... | -0.216609 |
| -0.217491 | ... | ... | 0.1475 | 0 | 0.1475 | 10700 | 0.1175 | 0 | 0.1175 | ... | ... | -0.217654 |
| -0.219141 | ... | ... | 0.1375 | 0 | 0.1375 | 10720 | 0.1275 | 0 | 0.1275 | ... | ... | -0.219196 |
| -0.219196 | ... | ... | 0.1275 | 0 | 0.1275 | 10740 | 0.1375 | 0 | 0.1375 | ... | ... | -0.219141 |
| -0.21974 | ... | ... | 0.1188 | 0 | 0.1188 | 10760 | 0.1488 | 0 | 0.1488 | ... | ... | -0.219577 |
| -0.218724 | ... | ... | 0.1100 | 0 | 0.1100 | 10780 | 0.1600 | 0 | 0.1600 | ... | ... | -0.218457 |
| -0.218306 | ... | ... | 0.1025 | 0 | 0.1025 | 10800 | 0.1713 | 0 | 0.1713 | ... | ... | -0.21578 |
| -0.214203 | ... | ... | 0.0938 | 0 | 0.0938 | 10820 | 0.1838 | 0 | 0.1838 | ... | ... | -0.213745 |
| -0.213065 | ... | ... | 0.0875 | 0 | 0.0875 | 10840 | 0.1963 | 0 | 0.1963 | ... | ... | -0.210237 |
| -0.208221 | ... | ... | 0.0800 | 0 | 0.0800 | 10860 | 0.2100 | 0 | 0.2100 | ... | ... | -0.207613 |
| -0.204325 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.2238 | 0 | 0.2238 | ... | ... | -0.203661 |
| -0.199073 | ... | ... | 0.0675 | 0 | 0.0675 | 10900 | 0.2375 | 0 | 0.2375 | ... | ... | -0.198371 |
| -0.195141 | ... | ... | 0.0625 | 0 | 0.0625 | 10920 | 0.2525 | 0 | 0.2525 | ... | ... | -0.194415 |
| -0.190049 | ... | ... | 0.0575 | 0 | 0.0575 | 10940 | 0.2663 | 0 | 0.2663 | ... | ... | -0.186483 |
| -0.183778 | ... | ... | 0.0525 | 0 | 0.0525 | 10960 | 0.2825 | 0 | 0.2825 | ... | ... | -0.183067 |
| -0.179434 | ... | ... | 0.0488 | 0 | 0.0488 | 10980 | 0.2975 | 0 | 0.2975 | ... | ... | -0.175628 |
| -0.170865 | ... | ... | 0.0438 | 0 | 0.0438 | 11000 | 0.3138 | 0 | 0.3138 | ... | ... | -0.170263 |
| -0.16449 | ... | ... | 0.0400 | 0 | 0.0400 | 11020 | 0.3300 | 0 | 0.3300 | ... | ... | -0.163977 |
| -0.160811 | ... | ... | 0.0375 | 0 | 0.0375 | 11040 | 0.3463 | 0 | 0.3463 | ... | ... | -0.156746 |
| -0.152654 | ... | ... | 0.0338 | 0 | 0.0338 | 11060 | 0.3625 | 0 | 0.3625 | ... | ... | -0.148533 |
| -0.147525 | ... | ... | 0.0313 | 0 | 0.0313 | 11080 | 0.3800 | 0 | 0.3800 | ... | ... | -0.143374 |
| -0.141739 | ... | ... | 0.0288 | 0 | 0.0288 | 11100 | 0.3975 | 0 | 0.3975 | ... | ... | -0.137576 |
| -0.135279 | ... | ... | 0.0263 | 0 | 0.0263 | 11120 | 0.4150 | 0 | 0.4150 | ... | ... | -0.131126 |
| -0.128121 | ... | ... | 0.0238 | 0 | 0.0238 | 11140 | 0.4325 | 0 | 0.4325 | ... | ... | -0.124002 |
| -0.12515 | ... | ... | 0.0225 | 0 | 0.0225 | 11160 | 0.4513 | 0 | 0.4513 | ... | ... | -0.121079 |
| -0.116767 | ... | ... | 0.0200 | 0 | 0.0200 | 11180 | 0.4688 | 0 | 0.4688 | ... | ... | -0.112782 |
| -0.112978 | ... | ... | 0.0188 | 0 | 0.0188 | 11200 | 0.4875 | 0 | 0.4875 | ... | ... | -0.109088 |
| -0.108866 | ... | ... | 0.0175 | 0 | 0.0175 | 11220 | 0.5063 | 0 | 0.5063 | ... | ... | -0.105093 |
| -0.104427 | ... | ... | 0.0163 | 0 | 0.0163 | 11240 | 0.5250 | 0 | 0.5250 | ... | ... | -0.100799 |
| -0.099654 | ... | ... | 0.0150 | 0 | 0.0150 | 11260 | 0.5438 | 0 | 0.5438 | ... | ... | -0.096194 |
| -0.094535 | ... | ... | 0.0138 | 0 | 0.0138 | 11280 | 0.5625 | 0 | 0.5625 | ... | ... | -0.091272 |
| -0.09546 | ... | ... | 0.0138 | 0 | 0.0138 | 11300 | 0.5825 | 0 | 0.5825 | ... | ... | -0.09234 |
| -0.078808 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.6775 | 0 | 0.6775 | ... | ... | -0.069703 |
| -0.065705 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.7750 | 0 | 0.7750 | ... | ... | -0.057455 |
| -0.049502 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.8738 | 0 | 0.8738 | ... | ... | -0.051848 |
| -0.040466 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.9725 | 0 | 0.9725 | ... | ... | -0.045397 |
| -0.041305 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 1.0713 | 0 | 1.0713 | ... | ... | -0.038133 |
| -0.030423 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.1713 | 0 | 1.1713 | ... | ... | -0.040732 |
| -0.030909 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2700 | 0 | 1.2700 | ... | ... | -0.032611 |
| -0.031361 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3700 | 0 | 1.3700 | ... | ... | -0.035176 |
| -0.018009 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4700 | 0 | 1.4700 | ... | ... | -0.037742 |
| -0.018214 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5700 | 0 | 1.5700 | ... | ... | -0.040307 |
| -0.018407 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6700 | 0 | 1.6700 | ... | ... | -0.042872 |
| -0.018586 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7700 | 0 | 1.7700 | ... | ... | -0.045436 |
| -0.018759 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8700 | 0 | 1.8700 | ... | ... | -0.048 |
| -0.018925 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9700 | 0 | 1.9700 | ... | ... | -0.050563 |
| -0.019077 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0700 | 0 | 2.0700 | ... | ... | -0.053126 |
| -0.019225 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1700 | 0 | 2.1700 | ... | ... | -0.055688 |
| -0.019369 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2700 | 0 | 2.2700 | ... | ... | -0.05825 |
| -0.019634 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4700 | 0 | 2.4700 | ... | ... | -0.063372 |
| -0.019881 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6700 | 0 | 2.6700 | ... | ... | -0.068491 |
| -0.02011 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8700 | 0 | 2.8700 | ... | ... | -0.073608 |
| -0.020323 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.0700 | 0 | 3.0700 | ... | ... | -0.078722 |
| -0.020525 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.2700 | 0 | 3.2700 | ... | ... | -0.083834 |
| -0.020713 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.4700 | 0 | 3.4700 | ... | ... | -0.088942 |
| -0.020893 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.6700 | 0 | 3.6700 | ... | ... | -0.094048 |
| -0.021061 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.8700 | 0 | 3.8700 | ... | ... | -0.09915 |
| -0.021221 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.0700 | 0 | 4.0700 | ... | ... | -0.104248 |
| -0.021376 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.2700 | 0 | 4.2700 | ... | ... | -0.109344 |
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.