Markets - Grains
Underlying Price: 10.5850
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032642 | ... | ... | 3.1675 | 0 | 3.1675 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055752 |
| 0.030592 | ... | ... | 2.9675 | 0 | 2.9675 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055198 |
| 0.028543 | ... | ... | 2.7675 | 0 | 2.7675 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054598 |
| 0.026493 | ... | ... | 2.5675 | 0 | 2.5675 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053965 |
| 0.024443 | ... | ... | 2.3675 | 0 | 2.3675 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053274 |
| 0.022393 | ... | ... | 2.1675 | 0 | 2.1675 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052521 |
| 0.021369 | ... | ... | 2.0675 | 0 | 2.0675 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052122 |
| 0.020344 | ... | ... | 1.9675 | 0 | 1.9675 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051708 |
| 0.019319 | ... | ... | 1.8675 | 0 | 1.8675 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051266 |
| 0.018294 | ... | ... | 1.7675 | 0 | 1.7675 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050795 |
| 0.017269 | ... | ... | 1.6675 | 0 | 1.6675 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050314 |
| 0.016244 | ... | ... | 1.5675 | 0 | 1.5675 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049793 |
| 0.015219 | ... | ... | 1.4675 | 0 | 1.4675 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049238 |
| 0.014194 | ... | ... | 1.3675 | 0 | 1.3675 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048655 |
| 0.01317 | ... | ... | 1.2675 | 0 | 1.2675 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048022 |
| 0.012145 | ... | ... | 1.1675 | 0 | 1.1675 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047343 |
| 0.01112 | ... | ... | 1.0675 | 0 | 1.0675 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046607 |
| 0.010095 | ... | ... | 0.9675 | 0 | 0.9675 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045798 |
| 0.00907 | ... | ... | 0.8675 | 0 | 0.8675 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044919 |
| 0.008045 | ... | ... | 0.7688 | 0 | 0.7688 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043928 |
| 0.00702 | ... | ... | 0.6700 | 0 | 0.6700 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.074558 |
| 0.005995 | ... | ... | 0.5713 | 0 | 0.5713 | 10000 | 0.0050 | 0 | 0.0050 | ... | ... | -0.12341 |
| 0.005791 | ... | ... | 0.5525 | 0 | 0.5525 | 10020 | 0.0050 | 0 | 0.0050 | ... | ... | -0.122399 |
| 0.005586 | ... | ... | 0.5325 | 0 | 0.5325 | 10040 | 0.0063 | 0 | 0.0063 | ... | ... | -0.143716 |
| 0.005381 | ... | ... | 0.5138 | 0 | 0.5138 | 10060 | 0.0063 | 0 | 0.0063 | ... | ... | -0.142399 |
| 0.005176 | ... | ... | 0.4938 | 0 | 0.4938 | 10080 | 0.0063 | 0 | 0.0063 | ... | ... | -0.141034 |
| 0.004971 | ... | ... | 0.4738 | 0 | 0.4738 | 10100 | 0.0063 | 0 | 0.0063 | ... | ... | -0.13962 |
| 0.004766 | ... | ... | 0.4538 | 0 | 0.4538 | 10120 | 0.0075 | 0 | 0.0075 | ... | ... | -0.158265 |
| 0.004561 | ... | ... | 0.4338 | 0 | 0.4338 | 10140 | 0.0075 | 0 | 0.0075 | ... | ... | -0.156473 |
| 0.004356 | ... | ... | 0.4150 | 0 | 0.4150 | 10160 | 0.0075 | 0 | 0.0075 | ... | ... | -0.15461 |
| 0.004151 | ... | ... | 0.3950 | 0 | 0.3950 | 10180 | 0.0088 | 0 | 0.0088 | ... | ... | -0.170975 |
| 0.003946 | ... | ... | 0.3763 | 0 | 0.3763 | 10200 | 0.0088 | 0 | 0.0088 | ... | ... | -0.168656 |
| 0.003741 | ... | ... | 0.3563 | 0 | 0.3563 | 10220 | 0.0088 | 0 | 0.0088 | ... | ... | -0.166234 |
| 0.003536 | ... | ... | 0.3375 | 0 | 0.3375 | 10240 | 0.0100 | 0 | 0.0100 | ... | ... | -0.180304 |
| 0.003331 | ... | ... | 0.3188 | 0 | 0.3188 | 10260 | 0.0113 | 0 | 0.0113 | ... | ... | -0.192935 |
| 0.003126 | ... | ... | 0.3000 | 0 | 0.3000 | 10280 | 0.0125 | 0 | 0.0125 | ... | ... | -0.20419 |
| 0.002921 | ... | ... | 0.2813 | 0 | 0.2813 | 10300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.2141 |
| 0.002716 | ... | ... | 0.2625 | 0 | 0.2625 | 10320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.222678 |
| -0.007833 | ... | ... | 0.2450 | 0 | 0.2450 | 10340 | 0.0175 | 0 | 0.0175 | ... | ... | -0.242023 |
| -0.060011 | ... | ... | 0.2275 | 0 | 0.2275 | 10360 | 0.0200 | 0 | 0.0200 | ... | ... | -0.258435 |
| -0.095608 | ... | ... | 0.2100 | 0 | 0.2100 | 10380 | 0.0225 | 0 | 0.0225 | ... | ... | -0.272055 |
| -0.137449 | ... | ... | 0.1938 | 0 | 0.1938 | 10400 | 0.0263 | 0 | 0.0263 | ... | ... | -0.292476 |
| -0.169815 | ... | ... | 0.1775 | 0 | 0.1775 | 10420 | 0.0300 | 0 | 0.0300 | ... | ... | -0.308772 |
| -0.205136 | ... | ... | 0.1625 | 0 | 0.1625 | 10440 | 0.0350 | 0 | 0.0350 | ... | ... | -0.329194 |
| -0.240733 | ... | ... | 0.1488 | 0 | 0.1488 | 10460 | 0.0413 | 0 | 0.0413 | ... | ... | -0.351964 |
| -0.259573 | ... | ... | 0.1338 | 0 | 0.1338 | 10480 | 0.0475 | 0 | 0.0475 | ... | ... | -0.36882 |
| -0.286027 | ... | ... | 0.1213 | 0 | 0.1213 | 10500 | 0.0538 | 0 | 0.0538 | ... | ... | -0.380048 |
| -0.303986 | ... | ... | 0.1088 | 0 | 0.1088 | 10520 | 0.0613 | 0 | 0.0613 | ... | ... | -0.391906 |
| -0.320147 | ... | ... | 0.0975 | 0 | 0.0975 | 10540 | 0.0700 | 0 | 0.0700 | ... | ... | -0.403596 |
| -0.328244 | ... | ... | 0.0863 | 0 | 0.0863 | 10560 | 0.0788 | 0 | 0.0788 | ... | ... | -0.408922 |
| -0.334205 | ... | ... | 0.0763 | 0 | 0.0763 | 10580 | 0.0888 | 0 | 0.0888 | ... | ... | -0.413636 |
| -0.332293 | ... | ... | 0.0663 | 0 | 0.0663 | 10600 | 0.0988 | 0 | 0.0988 | ... | ... | -0.412 |
| -0.328288 | ... | ... | 0.0575 | 0 | 0.0575 | 10620 | 0.1100 | 0 | 0.1100 | ... | ... | -0.40977 |
| -0.322627 | ... | ... | 0.0500 | 0 | 0.0500 | 10640 | 0.1225 | 0 | 0.1225 | ... | ... | -0.407285 |
| -0.309593 | ... | ... | 0.0425 | 0 | 0.0425 | 10660 | 0.1350 | 0 | 0.1350 | ... | ... | -0.398953 |
| -0.295985 | ... | ... | 0.0363 | 0 | 0.0363 | 10680 | 0.1488 | 0 | 0.1488 | ... | ... | -0.391297 |
| -0.283186 | ... | ... | 0.0313 | 0 | 0.0313 | 10700 | 0.1638 | 0 | 0.1638 | ... | ... | -0.38533 |
| -0.264456 | ... | ... | 0.0263 | 0 | 0.0263 | 10720 | 0.1788 | 0 | 0.1788 | ... | ... | -0.374897 |
| -0.248881 | ... | ... | 0.0225 | 0 | 0.0225 | 10740 | 0.1950 | 0 | 0.1950 | ... | ... | -0.367897 |
| -0.238738 | ... | ... | 0.0200 | 0 | 0.0200 | 10760 | 0.2113 | 0 | 0.2113 | ... | ... | -0.35743 |
| -0.214258 | ... | ... | 0.0163 | 0 | 0.0163 | 10780 | 0.2288 | 0 | 0.2288 | ... | ... | -0.35245 |
| -0.208962 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.2463 | 0 | 0.2463 | ... | ... | -0.345132 |
| -0.189071 | ... | ... | 0.0125 | 0 | 0.0125 | 10820 | 0.2650 | 0 | 0.2650 | ... | ... | -0.345388 |
| -0.179864 | ... | ... | 0.0113 | 0 | 0.0113 | 10840 | 0.2825 | 0 | 0.2825 | ... | ... | -0.334135 |
| -0.169095 | ... | ... | 0.0100 | 0 | 0.0100 | 10860 | 0.3013 | 0 | 0.3013 | ... | ... | -0.331552 |
| -0.156756 | ... | ... | 0.0088 | 0 | 0.0088 | 10880 | 0.3200 | 0 | 0.3200 | ... | ... | -0.327859 |
| -0.142753 | ... | ... | 0.0075 | 0 | 0.0075 | 10900 | 0.3388 | 0 | 0.3388 | ... | ... | -0.323114 |
| -0.126984 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.3588 | 0 | 0.3588 | ... | ... | -0.329389 |
| -0.109232 | ... | ... | 0.0050 | 0 | 0.0050 | 10940 | 0.3775 | 0 | 0.3775 | ... | ... | -0.323101 |
| -0.11075 | ... | ... | 0.0050 | 0 | 0.0050 | 10960 | 0.3975 | 0 | 0.3975 | ... | ... | -0.328626 |
| -0.112199 | ... | ... | 0.0050 | 0 | 0.0050 | 10980 | 0.4163 | 0 | 0.4163 | ... | ... | -0.320945 |
| -0.091349 | ... | ... | 0.0038 | 0 | 0.0038 | 11000 | 0.4363 | 0 | 0.4363 | ... | ... | -0.32583 |
| -0.092374 | ... | ... | 0.0038 | 0 | 0.0038 | 11020 | 0.4563 | 0 | 0.4563 | ... | ... | -0.330527 |
| -0.093358 | ... | ... | 0.0038 | 0 | 0.0038 | 11040 | 0.4750 | 0 | 0.4750 | ... | ... | -0.321197 |
| -0.094301 | ... | ... | 0.0038 | 0 | 0.0038 | 11060 | 0.4950 | 0 | 0.4950 | ... | ... | -0.32538 |
| -0.069551 | ... | ... | 0.0025 | 0 | 0.0025 | 11080 | 0.5150 | 0 | 0.5150 | ... | ... | -0.329433 |
| -0.070151 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 0.5350 | 0 | 0.5350 | ... | ... | -0.333367 |
| -0.070735 | ... | ... | 0.0025 | 0 | 0.0025 | 11120 | 0.5550 | 0 | 0.5550 | ... | ... | -0.337184 |
| -0.071301 | ... | ... | 0.0025 | 0 | 0.0025 | 11140 | 0.5738 | 0 | 0.5738 | ... | ... | -0.325769 |
| -0.071846 | ... | ... | 0.0025 | 0 | 0.0025 | 11160 | 0.5938 | 0 | 0.5938 | ... | ... | -0.329203 |
| -0.07237 | ... | ... | 0.0025 | 0 | 0.0025 | 11180 | 0.6138 | 0 | 0.6138 | ... | ... | -0.332542 |
| -0.041939 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6338 | 0 | 0.6338 | ... | ... | -0.335794 |
| -0.042203 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6538 | 0 | 0.6538 | ... | ... | -0.338971 |
| -0.042451 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6738 | 0 | 0.6738 | ... | ... | -0.342072 |
| -0.043161 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7338 | 0 | 0.7338 | ... | ... | -0.350956 |
| -0.044232 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8325 | 0 | 0.8325 | ... | ... | -0.34716 |
| -0.045193 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9325 | 0 | 0.9325 | ... | ... | -0.358965 |
| -0.046052 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0325 | 0 | 1.0325 | ... | ... | -0.369852 |
| -0.046834 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1325 | 0 | 1.1325 | ... | ... | -0.379993 |
| -0.047557 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2325 | 0 | 1.2325 | ... | ... | -0.389504 |
| -0.048219 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3325 | 0 | 1.3325 | ... | ... | -0.398481 |
| -0.048837 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4325 | 0 | 1.4325 | ... | ... | -0.407 |
| -0.049413 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5325 | 0 | 1.5325 | ... | ... | -0.415123 |
| -0.049957 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6325 | 0 | 1.6325 | ... | ... | -0.422894 |
| -0.050465 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7325 | 0 | 1.7325 | ... | ... | -0.43036 |
| -0.050947 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8325 | 0 | 1.8325 | ... | ... | -0.437553 |
| -0.05141 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9325 | 0 | 1.9325 | ... | ... | -0.444499 |
| -0.051845 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0325 | 0 | 2.0325 | ... | ... | -0.451226 |
| -0.05225 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1325 | 0 | 2.1325 | ... | ... | -0.457754 |
| -0.052652 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2325 | 0 | 2.2325 | ... | ... | -0.464101 |
| -0.05304 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3325 | 0 | 2.3325 | ... | ... | -0.470282 |
| -0.053398 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4325 | 0 | 2.4325 | ... | ... | -0.476313 |
| -0.054078 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6325 | 0 | 2.6325 | ... | ... | -0.487968 |
| -0.054722 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8325 | 0 | 2.8325 | ... | ... | -0.499149 |
| -0.055311 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0325 | 0 | 3.0325 | ... | ... | -0.509922 |
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.