Markets - Grains
Underlying Price: 10.9775
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.258085 | ... | ... | 3.5850 | 0 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04459 |
| -0.251566 | ... | ... | 3.3850 | 0 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044198 |
| -0.244957 | ... | ... | 3.1850 | 0 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043791 |
| -0.238254 | ... | ... | 2.9850 | 0 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043353 |
| -0.23486 | ... | ... | 2.8850 | 0 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04312 |
| -0.231435 | ... | ... | 2.7850 | 0 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042881 |
| -0.227979 | ... | ... | 2.6850 | 0 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042636 |
| -0.22449 | ... | ... | 2.5850 | 0 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04238 |
| -0.220965 | ... | ... | 2.4850 | 0 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042112 |
| -0.217396 | ... | ... | 2.3850 | 0 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041836 |
| -0.213783 | ... | ... | 2.2850 | 0 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04155 |
| -0.210125 | ... | ... | 2.1850 | 0 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041241 |
| -0.206417 | ... | ... | 2.0850 | 0 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040927 |
| -0.202647 | ... | ... | 1.9850 | 0 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040601 |
| -0.198814 | ... | ... | 1.8850 | 0 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040251 |
| -0.194912 | ... | ... | 1.7850 | 0 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03988 |
| -0.190927 | ... | ... | 1.6850 | 0 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039501 |
| -0.186853 | ... | ... | 1.5850 | 0 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039089 |
| -0.182678 | ... | ... | 1.4850 | 0 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038651 |
| -0.178382 | ... | ... | 1.3850 | 0 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038189 |
| -0.173952 | ... | ... | 1.2850 | 0 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03769 |
| -0.169362 | ... | ... | 1.1850 | 0 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037152 |
| -0.164583 | ... | ... | 1.0850 | 0 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036571 |
| -0.159578 | ... | ... | 0.9850 | 0 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035931 |
| -0.154298 | ... | ... | 0.8850 | 0 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035236 |
| -0.165547 | ... | ... | 0.7863 | 0 | 0.7863 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03445 |
| -0.16295 | ... | ... | 0.7463 | 0 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059479 |
| -0.16162 | ... | ... | 0.7263 | 0 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05914 |
| -0.160265 | ... | ... | 0.7063 | 0 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058794 |
| -0.174538 | ... | ... | 0.6875 | 0 | 0.6875 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05844 |
| -0.173001 | ... | ... | 0.6675 | 0 | 0.6675 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058075 |
| -0.171433 | ... | ... | 0.6475 | 0 | 0.6475 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057695 |
| -0.169831 | ... | ... | 0.6275 | 0 | 0.6275 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.078671 |
| -0.182773 | ... | ... | 0.6088 | 0 | 0.6088 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.078088 |
| -0.180954 | ... | ... | 0.5888 | 0 | 0.5888 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077487 |
| -0.179092 | ... | ... | 0.5688 | 0 | 0.5688 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.095852 |
| -0.19085 | ... | ... | 0.5500 | 0 | 0.5500 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.095022 |
| -0.188729 | ... | ... | 0.5300 | 0 | 0.5300 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.11147 |
| -0.199497 | ... | ... | 0.5113 | 0 | 0.5113 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.110383 |
| -0.197082 | ... | ... | 0.4913 | 0 | 0.4913 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.125181 |
| -0.206851 | ... | ... | 0.4725 | 0 | 0.4725 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.123809 |
| -0.215871 | ... | ... | 0.4538 | 0 | 0.4538 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.137106 |
| -0.212849 | ... | ... | 0.4338 | 0 | 0.4338 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.149277 |
| -0.220839 | ... | ... | 0.4150 | 0 | 0.4150 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.160403 |
| -0.238506 | ... | ... | 0.3975 | 0 | 0.3975 | 10600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.17054 |
| -0.244585 | ... | ... | 0.3788 | 0 | 0.3788 | 10620 | 0.0138 | 0 | 0.0138 | ... | ... | -0.179723 |
| -0.259375 | ... | ... | 0.3613 | 0 | 0.3613 | 10640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.198882 |
| -0.272527 | ... | ... | 0.3438 | 0 | 0.3438 | 10660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.215874 |
| -0.284095 | ... | ... | 0.3263 | 0 | 0.3263 | 10680 | 0.0213 | 0 | 0.0213 | ... | ... | -0.230851 |
| -0.294108 | ... | ... | 0.3088 | 0 | 0.3088 | 10700 | 0.0250 | 0 | 0.0250 | ... | ... | -0.252689 |
| -0.310145 | ... | ... | 0.2925 | 0 | 0.2925 | 10720 | 0.0288 | 0 | 0.0288 | ... | ... | -0.271576 |
| -0.330896 | ... | ... | 0.2775 | 0 | 0.2775 | 10740 | 0.0325 | 0 | 0.0325 | ... | ... | -0.287739 |
| -0.341923 | ... | ... | 0.2613 | 0 | 0.2613 | 10760 | 0.0363 | 0 | 0.0363 | ... | ... | -0.301335 |
| -0.357031 | ... | ... | 0.2463 | 0 | 0.2463 | 10780 | 0.0425 | 0 | 0.0425 | ... | ... | -0.32561 |
| -0.375208 | ... | ... | 0.2325 | 0 | 0.2325 | 10800 | 0.0725 | 0.0250 | 0.0475 | 0.0725 | 0.0725 | -0.455578 |
| -0.389983 | ... | ... | 0.2188 | 0 | 0.2188 | 10820 | 0.0538 | 0 | 0.0538 | ... | ... | -0.356532 |
| -0.401507 | ... | ... | 0.2050 | 0 | 0.2050 | 10840 | 0.0600 | 0 | 0.0600 | ... | ... | -0.369772 |
| -0.414954 | ... | ... | 0.1925 | 0 | 0.1925 | 10860 | 0.0675 | 0 | 0.0675 | ... | ... | -0.384729 |
| -0.42488 | ... | ... | 0.1800 | 0 | 0.1800 | 10880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.400789 |
| -0.436094 | ... | ... | 0.1688 | 0 | 0.1688 | 10900 | 0.0838 | 0 | 0.0838 | ... | ... | -0.40804 |
| -0.448268 | ... | ... | 0.1588 | 0 | 0.1588 | 10920 | 0.0938 | 0 | 0.0938 | ... | ... | -0.420922 |
| -0.452213 | ... | ... | 0.1475 | 0 | 0.1475 | 10940 | 0.1025 | 0 | 0.1025 | ... | ... | -0.425299 |
| -0.323035 | 0.1000 | 0.1000 | 0.1375 | -0.0375 | 0.1000 | 10960 | 0.1125 | 0 | 0.1125 | ... | ... | -0.430426 |
| -0.462952 | ... | ... | 0.1288 | 0 | 0.1288 | 10980 | 0.1238 | 0 | 0.1238 | ... | ... | -0.436232 |
| -0.46529 | ... | ... | 0.1200 | 0 | 0.1200 | 11000 | 0.1350 | 0 | 0.1350 | ... | ... | -0.43834 |
| -0.464209 | ... | ... | 0.1113 | 0 | 0.1113 | 11020 | 0.1463 | 0 | 0.1463 | ... | ... | -0.436825 |
| -0.464335 | ... | ... | 0.1038 | 0 | 0.1038 | 11040 | 0.1588 | 0 | 0.1588 | ... | ... | -0.436332 |
| -0.461258 | ... | ... | 0.0963 | 0 | 0.0963 | 11060 | 0.1713 | 0 | 0.1713 | ... | ... | -0.43245 |
| -0.459857 | ... | ... | 0.0900 | 0 | 0.0900 | 11080 | 0.1850 | 0 | 0.1850 | ... | ... | -0.430099 |
| -0.455584 | ... | ... | 0.0838 | 0 | 0.0838 | 11100 | 0.1988 | 0 | 0.1988 | ... | ... | -0.424709 |
| -0.448463 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.2125 | 0 | 0.2125 | ... | ... | -0.416299 |
| -0.443912 | ... | ... | 0.0725 | 0 | 0.0725 | 11140 | 0.2263 | 0 | 0.2263 | ... | ... | -0.40484 |
| -0.43694 | ... | ... | 0.0675 | 0 | 0.0675 | 11160 | 0.2413 | 0 | 0.2413 | ... | ... | -0.396107 |
| -0.427555 | ... | ... | 0.0625 | 0 | 0.0625 | 11180 | 0.2563 | 0 | 0.2563 | ... | ... | -0.384766 |
| -0.415739 | ... | ... | 0.0575 | 0 | 0.0575 | 11200 | 0.2725 | 0 | 0.2725 | ... | ... | -0.377229 |
| -0.407942 | ... | ... | 0.0538 | 0 | 0.0538 | 11220 | 0.2875 | 0 | 0.2875 | ... | ... | -0.360867 |
| -0.398248 | ... | ... | 0.0500 | 0 | 0.0500 | 11240 | 0.3038 | 0 | 0.3038 | ... | ... | -0.348899 |
| -0.386648 | ... | ... | 0.0463 | 0 | 0.0463 | 11260 | 0.3200 | 0 | 0.3200 | ... | ... | -0.334825 |
| -0.373112 | ... | ... | 0.0425 | 0 | 0.0425 | 11280 | 0.3375 | 0 | 0.3375 | ... | ... | -0.326559 |
| -0.357588 | ... | ... | 0.0388 | 0 | 0.0388 | 11300 | 0.3538 | 0 | 0.3538 | ... | ... | -0.308532 |
| -0.348261 | ... | ... | 0.0363 | 0 | 0.0363 | 11320 | 0.3713 | 0 | 0.3713 | ... | ... | -0.297052 |
| -0.337616 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3888 | 0 | 0.3888 | ... | ... | -0.284116 |
| -0.325642 | ... | ... | 0.0313 | 0 | 0.0313 | 11360 | 0.4050 | 0 | 0.4050 | ... | ... | -0.259809 |
| -0.312314 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.4238 | 0 | 0.4238 | ... | ... | -0.253685 |
| -0.297589 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.4413 | 0 | 0.4413 | ... | ... | -0.236037 |
| -0.291685 | ... | ... | 0.0250 | 0 | 0.0250 | 11420 | 0.4588 | 0 | 0.4588 | ... | ... | -0.216609 |
| -0.274522 | ... | ... | 0.0225 | 0 | 0.0225 | 11440 | 0.4775 | 0 | 0.4775 | ... | ... | -0.207526 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| -0.237972 | ... | ... | 0.0175 | 0 | 0.0175 | 11500 | 0.5325 | 0 | 0.5325 | ... | ... | -0.161691 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| -0.209796 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.6275 | 0 | 0.6275 | ... | ... | -0.104885 |
| -0.172363 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.7238 | 0 | 0.7238 | ... | ... | -0.047269 |
| -0.143203 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.8213 | 0 | 0.8213 | ... | ... | 0.008079 |
| -0.085879 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 0.9188 | 0 | 0.9188 | ... | ... | 0.009061 |
| -0.063547 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0163 | 0 | 1.0163 | ... | ... | 0.010043 |
| -0.036839 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | 0 | 1.1150 | ... | ... | 0.011025 |
| -0.037404 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | 0 | 1.2150 | ... | ... | 0.012007 |
| -0.03792 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | 0 | 1.3150 | ... | ... | 0.01299 |
| -0.038403 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | 0 | 1.4150 | ... | ... | 0.013972 |
| -0.038854 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | 0 | 1.5150 | ... | ... | 0.014954 |
| -0.03928 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | 0 | 1.6150 | ... | ... | 0.015936 |
| -0.039677 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | 0 | 1.7150 | ... | ... | 0.016919 |
| -0.040055 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | 0 | 1.8150 | ... | ... | 0.017901 |
| -0.040417 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | 0 | 1.9150 | ... | ... | 0.018883 |
| -0.040757 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | 0 | 2.0150 | ... | ... | 0.019865 |
| -0.041075 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | 0 | 2.1150 | ... | ... | 0.020847 |
| -0.04139 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | 0 | 2.2150 | ... | ... | 0.02183 |
| -0.041694 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | 0 | 2.3150 | ... | ... | 0.022812 |
| -0.041974 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | 0 | 2.4150 | ... | ... | 0.023794 |
| -0.042243 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | 0 | 2.5150 | ... | ... | 0.024776 |
| -0.042508 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | 0 | 2.6150 | ... | ... | 0.025758 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
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.