Markets - Grains
Underlying Price: 10.7825
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.764402 | ... | ... | 3.4450 | 0 | 3.4450 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077374 |
| -1.735312 | ... | ... | 3.2450 | 0 | 3.2450 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076662 |
| -1.70462 | ... | ... | 3.0450 | 0 | 3.0450 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075899 |
| -1.672125 | ... | ... | 2.8450 | 0 | 2.8450 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075073 |
| -1.63762 | ... | ... | 2.6450 | 0 | 2.6450 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0742 |
| -1.60083 | ... | ... | 2.4450 | 0 | 2.4450 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07325 |
| -1.581464 | ... | ... | 2.3450 | 0 | 2.3450 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072749 |
| -1.561395 | ... | ... | 2.2450 | 0 | 2.2450 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072212 |
| -1.540565 | ... | ... | 2.1450 | 0 | 2.1450 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071663 |
| -1.5189 | ... | ... | 2.0450 | 0 | 2.0450 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071094 |
| -1.49633 | ... | ... | 1.9450 | 0 | 1.9450 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070484 |
| -1.472767 | ... | ... | 1.8450 | 0 | 1.8450 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069835 |
| -1.448123 | ... | ... | 1.7450 | 0 | 1.7450 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069173 |
| -1.422263 | ... | ... | 1.6450 | 0 | 1.6450 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068456 |
| -1.395065 | ... | ... | 1.5450 | 0 | 1.5450 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067691 |
| -1.366372 | ... | ... | 1.4450 | 0 | 1.4450 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066888 |
| -1.335974 | ... | ... | 1.3450 | 0 | 1.3450 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066016 |
| -1.303653 | ... | ... | 1.2450 | 0 | 1.2450 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065079 |
| -1.286652 | ... | ... | 1.1463 | 0 | 1.1463 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064066 |
| -1.248974 | ... | ... | 1.0463 | 0 | 1.0463 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062951 |
| -1.208218 | ... | ... | 0.9463 | 0 | 0.9463 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06174 |
| -1.163768 | ... | ... | 0.8463 | 0 | 0.8463 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060373 |
| -1.114833 | ... | ... | 0.7463 | 0 | 0.7463 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05883 |
| -1.082872 | ... | ... | 0.6863 | 0 | 0.6863 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057811 |
| -1.07171 | ... | ... | 0.6663 | 0 | 0.6663 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05744 |
| -1.060287 | ... | ... | 0.6463 | 0 | 0.6463 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057061 |
| -1.048576 | ... | ... | 0.6263 | 0 | 0.6263 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056681 |
| -1.036561 | ... | ... | 0.6063 | 0 | 0.6063 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056288 |
| -1.024214 | ... | ... | 0.5863 | 0 | 0.5863 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055866 |
| -1.011539 | ... | ... | 0.5663 | 0 | 0.5663 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05543 |
| -0.998501 | ... | ... | 0.5463 | 0 | 0.5463 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054987 |
| -0.985077 | ... | ... | 0.5263 | 0 | 0.5263 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054532 |
| -0.971241 | ... | ... | 0.5063 | 0 | 0.5063 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054042 |
| -0.956969 | ... | ... | 0.4863 | 0 | 0.4863 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053532 |
| -0.942227 | ... | ... | 0.4663 | 0 | 0.4663 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053012 |
| -0.926981 | ... | ... | 0.4463 | 0 | 0.4463 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052461 |
| -0.911189 | ... | ... | 0.4263 | 0 | 0.4263 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051875 |
| -0.90671 | ... | ... | 0.4075 | 0 | 0.4075 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.088047 |
| -0.889474 | ... | ... | 0.3875 | 0 | 0.3875 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.086826 |
| -0.882933 | ... | ... | 0.3688 | 0 | 0.3688 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.116332 |
| -0.864006 | ... | ... | 0.3488 | 0 | 0.3488 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.114361 |
| -0.85511 | ... | ... | 0.3300 | 0 | 0.3300 | 10520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.138952 |
| -0.844759 | ... | ... | 0.3113 | 0 | 0.3113 | 10540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.160108 |
| -0.832842 | ... | ... | 0.2925 | 0 | 0.2925 | 10560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.178248 |
| -0.809179 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.193575 |
| -0.79399 | ... | ... | 0.2538 | 0 | 0.2538 | 10600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.187734 |
| -0.786237 | ... | ... | 0.2363 | 0 | 0.2363 | 10620 | 0.0113 | 0 | 0.0113 | ... | ... | -0.216063 |
| -0.766474 | ... | ... | 0.2175 | 0 | 0.2175 | 10640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.223081 |
| -0.753108 | ... | ... | 0.2000 | 0 | 0.2000 | 10660 | 0.0150 | 0 | 0.0150 | ... | ... | -0.240944 |
| -0.736373 | ... | ... | 0.1825 | 0 | 0.1825 | 10680 | 0.0175 | 0 | 0.0175 | ... | ... | -0.252792 |
| -0.724289 | ... | ... | 0.1663 | 0 | 0.1663 | 10700 | 0.0213 | 0 | 0.0213 | ... | ... | -0.269358 |
| -0.707566 | ... | ... | 0.1500 | 0 | 0.1500 | 10720 | 0.0250 | 0 | 0.0250 | ... | ... | -0.276859 |
| -0.693692 | ... | ... | 0.1350 | 0 | 0.1350 | 10740 | 0.0300 | 0 | 0.0300 | ... | ... | -0.283483 |
| -0.673802 | ... | ... | 0.1200 | 0 | 0.1200 | 10760 | 0.0350 | 0 | 0.0350 | ... | ... | -0.277616 |
| -0.655036 | ... | ... | 0.1063 | 0 | 0.1063 | 10780 | 0.0413 | 0 | 0.0413 | ... | ... | -0.265032 |
| -0.636581 | ... | ... | 0.0938 | 0 | 0.0938 | 10800 | 0.0488 | 0 | 0.0488 | ... | ... | -0.241847 |
| -0.617912 | ... | ... | 0.0825 | 0 | 0.0825 | 10820 | 0.0575 | 0 | 0.0575 | ... | ... | -0.203653 |
| -0.598852 | ... | ... | 0.0725 | 0 | 0.0725 | 10840 | 0.0675 | 0 | 0.0675 | ... | ... | -0.143467 |
| -0.571033 | ... | ... | 0.0625 | 0 | 0.0625 | 10860 | 0.0775 | 0 | 0.0775 | ... | ... | -0.002741 |
| -0.551808 | ... | ... | 0.0550 | 0 | 0.0550 | 10880 | 0.0900 | 0 | 0.0900 | ... | ... | 0.001036 |
| -0.524367 | ... | ... | 0.0475 | 0 | 0.0475 | 10900 | 0.1025 | 0 | 0.1025 | ... | ... | 0.001248 |
| -0.498556 | ... | ... | 0.0413 | 0 | 0.0413 | 10920 | 0.1150 | 0 | 0.1150 | ... | ... | 0.00146 |
| -0.464815 | ... | ... | 0.0350 | 0 | 0.0350 | 10940 | 0.1300 | 0 | 0.1300 | ... | ... | 0.001673 |
| -0.434749 | ... | ... | 0.0300 | 0 | 0.0300 | 10960 | 0.1450 | 0 | 0.1450 | ... | ... | 0.001885 |
| -0.410755 | ... | ... | 0.0263 | 0 | 0.0263 | 10980 | 0.1613 | 0 | 0.1613 | ... | ... | 0.002098 |
| -0.381254 | ... | ... | 0.0225 | 0 | 0.0225 | 11000 | 0.1775 | 0 | 0.1775 | ... | ... | 0.00231 |
| -0.361501 | ... | ... | 0.0200 | 0 | 0.0200 | 11020 | 0.1938 | 0 | 0.1938 | ... | ... | 0.002523 |
| -0.338 | ... | ... | 0.0175 | 0 | 0.0175 | 11040 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002735 |
| -0.310537 | ... | ... | 0.0150 | 0 | 0.0150 | 11060 | 0.2300 | 0 | 0.2300 | ... | ... | 0.002947 |
| -0.298231 | ... | ... | 0.0138 | 0 | 0.0138 | 11080 | 0.2488 | 0 | 0.2488 | ... | ... | 0.00316 |
| -0.28413 | ... | ... | 0.0125 | 0 | 0.0125 | 11100 | 0.2663 | 0 | 0.2663 | ... | ... | 0.003372 |
| -0.268213 | ... | ... | 0.0113 | 0 | 0.0113 | 11120 | 0.2863 | 0 | 0.2863 | ... | ... | 0.003585 |
| -0.250434 | ... | ... | 0.0100 | 0 | 0.0100 | 11140 | 0.3050 | 0 | 0.3050 | ... | ... | 0.003797 |
| -0.230717 | ... | ... | 0.0088 | 0 | 0.0088 | 11160 | 0.3238 | 0 | 0.3238 | ... | ... | 0.004009 |
| -0.233963 | ... | ... | 0.0088 | 0 | 0.0088 | 11180 | 0.3438 | 0 | 0.3438 | ... | ... | 0.004222 |
| -0.211647 | ... | ... | 0.0075 | 0 | 0.0075 | 11200 | 0.3625 | 0 | 0.3625 | ... | ... | 0.004434 |
| -0.214245 | ... | ... | 0.0075 | 0 | 0.0075 | 11220 | 0.3825 | 0 | 0.3825 | ... | ... | 0.004647 |
| -0.216746 | ... | ... | 0.0075 | 0 | 0.0075 | 11240 | 0.4025 | 0 | 0.4025 | ... | ... | 0.004859 |
| -0.191267 | ... | ... | 0.0063 | 0 | 0.0063 | 11260 | 0.4213 | 0 | 0.4213 | ... | ... | 0.005072 |
| -0.193237 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4413 | 0 | 0.4413 | ... | ... | 0.005284 |
| -0.164842 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 0.4600 | 0 | 0.4600 | ... | ... | 0.005496 |
| -0.166344 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.4788 | 0 | 0.4788 | ... | ... | 0.005709 |
| -0.134563 | ... | ... | 0.0038 | 0 | 0.0038 | 11340 | 0.4988 | 0 | 0.4988 | ... | ... | 0.005921 |
| -0.135644 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.5188 | 0 | 0.5188 | ... | ... | 0.006134 |
| -0.099612 | ... | ... | 0.0025 | 0 | 0.0025 | 11380 | 0.5375 | 0 | 0.5375 | ... | ... | 0.006346 |
| -0.10031 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5575 | 0 | 0.5575 | ... | ... | 0.006559 |
| -0.100994 | ... | ... | 0.0025 | 0 | 0.0025 | 11420 | 0.5775 | 0 | 0.5775 | ... | ... | 0.006771 |
| -0.059395 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6563 | 0 | 0.6563 | ... | ... | 0.007621 |
| -0.060861 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7563 | 0 | 0.7563 | ... | ... | 0.008683 |
| -0.062179 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8563 | 0 | 0.8563 | ... | ... | 0.009745 |
| -0.063359 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9563 | 0 | 0.9563 | ... | ... | 0.010807 |
| -0.064431 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0563 | 0 | 1.0563 | ... | ... | 0.011869 |
| -0.065423 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1563 | 0 | 1.1563 | ... | ... | 0.012931 |
| -0.06633 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2550 | 0 | 1.2550 | ... | ... | 0.013993 |
| -0.067179 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3550 | 0 | 1.3550 | ... | ... | 0.015055 |
| -0.06797 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4550 | 0 | 1.4550 | ... | ... | 0.016118 |
| -0.068718 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5550 | 0 | 1.5550 | ... | ... | 0.01718 |
| -0.069415 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6550 | 0 | 1.6550 | ... | ... | 0.018242 |
| -0.070076 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7550 | 0 | 1.7550 | ... | ... | 0.019304 |
| -0.070713 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8550 | 0 | 1.8550 | ... | ... | 0.020366 |
| -0.07131 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9550 | 0 | 1.9550 | ... | ... | 0.021428 |
| -0.071867 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0550 | 0 | 2.0550 | ... | ... | 0.02249 |
| -0.072419 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1550 | 0 | 2.1550 | ... | ... | 0.023552 |
| -0.073443 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3550 | 0 | 2.3550 | ... | ... | 0.025677 |
| -0.074378 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5550 | 0 | 2.5550 | ... | ... | 0.027801 |
| -0.075263 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7550 | 0 | 2.7550 | ... | ... | 0.029925 |
| -0.076072 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9550 | 0 | 2.9550 | ... | ... | 0.032049 |
| -0.076844 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1550 | 0 | 3.1550 | ... | ... | 0.034173 |
| -0.07756 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3550 | 0 | 3.3550 | ... | ... | 0.036298 |
| -0.078242 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5550 | 0 | 3.5550 | ... | ... | 0.038422 |
| -0.078888 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7550 | 0 | 3.7550 | ... | ... | 0.040546 |
| -0.079489 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9550 | 0 | 3.9550 | ... | ... | 0.04267 |
| -0.080078 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1550 | 0 | 4.1550 | ... | ... | 0.044794 |
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.