Markets - Grains
Underlying Price: 10.8300
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -3.821513 | ... | ... | 3.3313 | 0.1100 | 3.4413 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.620484 |
| -3.771733 | ... | ... | 3.1313 | 0.1100 | 3.2413 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.614851 |
| -3.719123 | ... | ... | 2.9313 | 0.1100 | 3.0413 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.608883 |
| -3.663385 | ... | ... | 2.7313 | 0.1100 | 2.8413 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.602363 |
| -3.604055 | ... | ... | 2.5313 | 0.1100 | 2.6413 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.595507 |
| -3.540565 | ... | ... | 2.3313 | 0.1100 | 2.4413 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.588019 |
| -3.507124 | ... | ... | 2.2313 | 0.1100 | 2.3413 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.584084 |
| -3.472412 | ... | ... | 2.1313 | 0.1100 | 2.2413 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.579939 |
| -3.436242 | ... | ... | 2.0313 | 0.1100 | 2.1413 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.575571 |
| -3.398581 | ... | ... | 1.9313 | 0.1100 | 2.0413 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.571104 |
| -3.359284 | ... | ... | 1.8313 | 0.1100 | 1.9413 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.566425 |
| -3.318127 | ... | ... | 1.7313 | 0.1100 | 1.8413 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.561345 |
| -3.274981 | ... | ... | 1.6313 | 0.1100 | 1.7413 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.556089 |
| -3.229563 | ... | ... | 1.5313 | 0.1100 | 1.6413 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.550605 |
| -3.181661 | ... | ... | 1.4313 | 0.1100 | 1.5413 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.544641 |
| -3.130927 | ... | ... | 1.3313 | 0.1100 | 1.4413 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.538383 |
| -3.076984 | ... | ... | 1.2313 | 0.1100 | 1.3413 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.531659 |
| -3.019372 | ... | ... | 1.1313 | 0.1100 | 1.2413 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.524438 |
| -2.957506 | ... | ... | 1.0313 | 0.1100 | 1.1413 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.516616 |
| -2.890657 | ... | ... | 0.9313 | 0.1100 | 1.0413 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.508166 |
| -2.817879 | ... | ... | 0.8313 | 0.1100 | 0.9413 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.4988 |
| -2.737943 | ... | ... | 0.7313 | 0.1100 | 0.8413 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.488412 |
| -2.649136 | ... | ... | 0.6313 | 0.1100 | 0.7413 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.476905 |
| -2.59066 | ... | ... | 0.5713 | 0.1100 | 0.6813 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.469171 |
| -2.570151 | ... | ... | 0.5513 | 0.1100 | 0.6613 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.466507 |
| -2.5491 | ... | ... | 0.5313 | 0.1100 | 0.6413 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.463736 |
| -2.527499 | ... | ... | 0.5113 | 0.1100 | 0.6213 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.460803 |
| -2.505228 | ... | ... | 0.4913 | 0.1100 | 0.6013 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.457784 |
| -2.482294 | ... | ... | 0.4713 | 0.1100 | 0.5813 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.454757 |
| -2.458663 | ... | ... | 0.4513 | 0.1100 | 0.5613 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.451653 |
| -2.434356 | ... | ... | 0.4313 | 0.1100 | 0.5413 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.448372 |
| -2.409187 | ... | ... | 0.4113 | 0.1100 | 0.5213 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.444922 |
| -2.383134 | ... | ... | 0.3913 | 0.1100 | 0.5013 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.44138 |
| -2.356197 | ... | ... | 0.3713 | 0.1100 | 0.4813 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.437794 |
| -2.32833 | ... | ... | 0.3513 | 0.1100 | 0.4613 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.433986 |
| -2.299273 | ... | ... | 0.3313 | 0.1100 | 0.4413 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.429964 |
| -2.269075 | ... | ... | 0.3113 | 0.1100 | 0.4213 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.425826 |
| -2.237718 | ... | ... | 0.2913 | 0.1100 | 0.4013 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.421545 |
| -2.204835 | ... | ... | 0.2713 | 0.1100 | 0.3813 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.416944 |
| -2.170486 | ... | ... | 0.2513 | 0.1100 | 0.3613 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.412146 |
| -2.134516 | ... | ... | 0.2313 | 0.1100 | 0.3413 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.407146 |
| -2.09653 | ... | ... | 0.2113 | 0.1100 | 0.3213 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.40176 |
| -2.056664 | ... | ... | 0.1913 | 0.1100 | 0.3013 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.396132 |
| -2.014241 | ... | ... | 0.1713 | 0.1100 | 0.2813 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.390061 |
| -1.969398 | ... | ... | 0.1513 | 0.1100 | 0.2613 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.383597 |
| -1.921322 | ... | ... | 0.1325 | 0.1088 | 0.2413 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.376617 |
| -1.869892 | ... | ... | 0.1138 | 0.1075 | 0.2213 | 10620 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.369085 |
| -1.814344 | ... | ... | 0.0963 | 0.1050 | 0.2013 | 10640 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.360819 |
| -1.753894 | ... | ... | 0.0800 | 0.1013 | 0.1813 | 10660 | 0.0013 | -0.0088 | 0.0100 | ... | ... | -0.351752 |
| -1.687629 | ... | ... | 0.0638 | 0.0975 | 0.1613 | 10680 | 0.0013 | -0.0125 | 0.0138 | ... | ... | -0.341648 |
| -1.614198 | ... | ... | 0.0500 | 0.0913 | 0.1413 | 10700 | 0.0013 | -0.0188 | 0.0200 | ... | ... | -0.330236 |
| -1.531695 | ... | ... | 0.0388 | 0.0825 | 0.1213 | 10720 | 0.0013 | -0.0275 | 0.0288 | ... | ... | -0.317118 |
| -1.544202 | ... | ... | 0.0288 | 0.0738 | 0.1025 | 10740 | 0.0025 | -0.0363 | 0.0388 | ... | ... | -0.502147 |
| -1.613513 | ... | ... | 0.0213 | 0.0638 | 0.0850 | 10760 | 0.0050 | -0.0463 | 0.0513 | ... | ... | -0.761454 |
| -1.695167 | 0.0550 | 0.0550 | 0.0150 | 0.0538 | 0.0688 | 10780 | 0.0088 | -0.0563 | 0.0650 | ... | ... | -1.0041 |
| -1.6766 | ... | ... | 0.0100 | 0.0425 | 0.0525 | 10800 | 0.0125 | -0.0675 | 0.0800 | ... | ... | -1.095311 |
| -1.663447 | ... | ... | 0.0075 | 0.0313 | 0.0388 | 10820 | 0.0188 | -0.0788 | 0.0975 | ... | ... | -1.153465 |
| -1.600089 | ... | ... | 0.0050 | 0.0225 | 0.0275 | 10840 | 0.0275 | -0.0875 | 0.1150 | ... | ... | -1.089008 |
| -1.536428 | ... | ... | 0.0038 | 0.0163 | 0.0200 | 10860 | 0.0400 | -0.0938 | 0.1338 | ... | ... | -0.936933 |
| -1.367402 | ... | ... | 0.0025 | 0.0113 | 0.0138 | 10880 | 0.0538 | -0.0988 | 0.1525 | ... | ... | -0.56255 |
| -1.117994 | ... | ... | 0.0013 | 0.0075 | 0.0088 | 10900 | 0.0688 | -0.1025 | 0.1713 | ... | ... | 0.000699 |
| -0.960077 | ... | ... | 0.0013 | 0.0050 | 0.0063 | 10920 | 0.0863 | -0.1050 | 0.1913 | ... | ... | 0.000899 |
| -0.711154 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 10940 | 0.1038 | -0.1075 | 0.2113 | ... | ... | 0.001099 |
| -0.330237 | ... | ... | 0.0013 | 0 | 0.0013 | 10960 | 0.1213 | -0.1100 | 0.2313 | ... | ... | 0.001299 |
| -0.341648 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.1413 | -0.1100 | 0.2513 | ... | ... | 0.001499 |
| -0.351753 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.1613 | -0.1100 | 0.2713 | ... | ... | 0.001699 |
| -0.360818 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.1813 | -0.1100 | 0.2913 | ... | ... | 0.001899 |
| -0.369085 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.2013 | -0.1100 | 0.3113 | ... | ... | 0.002098 |
| -0.376618 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.2213 | -0.1100 | 0.3313 | ... | ... | 0.002298 |
| -0.383598 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.2413 | -0.1100 | 0.3513 | ... | ... | 0.002498 |
| -0.390061 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.2613 | -0.1100 | 0.3713 | ... | ... | 0.002698 |
| -0.396133 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.2813 | -0.1100 | 0.3913 | ... | ... | 0.002898 |
| -0.401761 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.3013 | -0.1100 | 0.4113 | ... | ... | 0.003098 |
| -0.407147 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.3213 | -0.1100 | 0.4313 | ... | ... | 0.003297 |
| -0.412146 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.3413 | -0.1100 | 0.4513 | ... | ... | 0.003497 |
| -0.416945 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.3613 | -0.1100 | 0.4713 | ... | ... | 0.003697 |
| -0.421546 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.3813 | -0.1100 | 0.4913 | ... | ... | 0.003897 |
| -0.425827 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.4013 | -0.1100 | 0.5113 | ... | ... | 0.004097 |
| -0.429965 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.4213 | -0.1100 | 0.5313 | ... | ... | 0.004297 |
| -0.433987 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.4413 | -0.1100 | 0.5513 | ... | ... | 0.004496 |
| -0.437797 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.4613 | -0.1100 | 0.5713 | ... | ... | 0.004696 |
| -0.441378 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.4813 | -0.1100 | 0.5913 | ... | ... | 0.004896 |
| -0.444924 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.5013 | -0.1100 | 0.6113 | ... | ... | 0.005096 |
| -0.448374 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.5213 | -0.1100 | 0.6313 | ... | ... | 0.005296 |
| -0.451658 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.5413 | -0.1100 | 0.6513 | ... | ... | 0.005496 |
| -0.454757 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.5613 | -0.1100 | 0.6713 | ... | ... | 0.005696 |
| -0.457786 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.5813 | -0.1100 | 0.6913 | ... | ... | 0.005895 |
| -0.460806 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.6013 | -0.1100 | 0.7113 | ... | ... | 0.006095 |
| -0.46374 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.6213 | -0.1100 | 0.7313 | ... | ... | 0.006295 |
| -0.466515 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.6413 | -0.1100 | 0.7513 | ... | ... | 0.006495 |
| -0.469173 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6613 | -0.1100 | 0.7713 | ... | ... | 0.006695 |
| -0.471762 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.6813 | -0.1100 | 0.7913 | ... | ... | 0.006895 |
| -0.474354 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.7013 | -0.1100 | 0.8113 | ... | ... | 0.007094 |
| -0.476909 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.7213 | -0.1100 | 0.8313 | ... | ... | 0.007294 |
| -0.47939 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.7413 | -0.1100 | 0.8513 | ... | ... | 0.007494 |
| -0.481723 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7613 | -0.1100 | 0.8713 | ... | ... | 0.007694 |
| -0.483998 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.7813 | -0.1100 | 0.8913 | ... | ... | 0.007894 |
| -0.486223 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.8013 | -0.1100 | 0.9113 | ... | ... | 0.008094 |
| -0.488409 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.8213 | -0.1100 | 0.9313 | ... | ... | 0.008293 |
| -0.490622 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.8413 | -0.1100 | 0.9513 | ... | ... | 0.008493 |
| -0.49279 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8613 | -0.1100 | 0.9713 | ... | ... | 0.008693 |
| -0.494866 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.8813 | -0.1100 | 0.9913 | ... | ... | 0.008893 |
| -0.496858 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.9013 | -0.1100 | 1.0113 | ... | ... | 0.009093 |
| -0.49881 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 0.9213 | -0.1100 | 1.0313 | ... | ... | 0.009293 |
| -0.500724 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.9413 | -0.1100 | 1.0513 | ... | ... | 0.009493 |
| -0.502606 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9613 | -0.1100 | 1.0713 | ... | ... | 0.009692 |
| -0.504457 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 0.9813 | -0.1100 | 1.0913 | ... | ... | 0.009892 |
| -0.506339 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.0013 | -0.1100 | 1.1113 | ... | ... | 0.010092 |
| -0.511657 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0613 | -0.1100 | 1.1713 | ... | ... | 0.010692 |
| -0.519811 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1613 | -0.1100 | 1.2713 | ... | ... | 0.011691 |
| -0.527424 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2613 | -0.1100 | 1.3713 | ... | ... | 0.01269 |
| -0.534426 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3613 | -0.1100 | 1.4713 | ... | ... | 0.013689 |
| -0.540973 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4613 | -0.1100 | 1.5713 | ... | ... | 0.014688 |
| -0.547107 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5613 | -0.1100 | 1.6713 | ... | ... | 0.015688 |
| -0.552915 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6613 | -0.1100 | 1.7713 | ... | ... | 0.016687 |
| -0.55828 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7613 | -0.1100 | 1.8713 | ... | ... | 0.017686 |
| -0.563478 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8613 | -0.1100 | 1.9713 | ... | ... | 0.018685 |
| -0.568444 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9613 | -0.1100 | 2.0713 | ... | ... | 0.019685 |
| -0.572993 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0613 | -0.1100 | 2.1713 | ... | ... | 0.020684 |
| -0.577442 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1613 | -0.1100 | 2.2713 | ... | ... | 0.021683 |
| -0.58178 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2613 | -0.1100 | 2.3713 | ... | ... | 0.022682 |
| -0.585876 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3613 | -0.1100 | 2.4713 | ... | ... | 0.023681 |
| -0.589709 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4613 | -0.1100 | 2.5713 | ... | ... | 0.024681 |
| -0.593419 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5613 | -0.1100 | 2.6713 | ... | ... | 0.02568 |
| -0.597133 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6613 | -0.1100 | 2.7713 | ... | ... | 0.026679 |
| -0.600683 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7613 | -0.1100 | 2.8713 | ... | ... | 0.027678 |
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.