Markets - Grains
Underlying Price: 10.8825
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.104487 | ... | ... | 3.5825 | -0.1000 | 3.4825 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047821 |
| -0.098524 | ... | ... | 3.3825 | -0.1000 | 3.2825 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047392 |
| -0.092553 | ... | ... | 3.1825 | -0.1000 | 3.0825 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046943 |
| -0.086574 | ... | ... | 2.9825 | -0.1000 | 2.8825 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04645 |
| -0.080589 | ... | ... | 2.7825 | -0.1000 | 2.6825 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045929 |
| -0.074602 | ... | ... | 2.5825 | -0.1000 | 2.4825 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045367 |
| -0.071606 | ... | ... | 2.4825 | -0.1000 | 2.3825 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04507 |
| -0.06861 | ... | ... | 2.3825 | -0.1000 | 2.2825 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044762 |
| -0.065612 | ... | ... | 2.2825 | -0.1000 | 2.1825 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044431 |
| -0.062614 | ... | ... | 2.1825 | -0.1000 | 2.0825 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044093 |
| -0.059614 | ... | ... | 2.0825 | -0.1000 | 1.9825 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043743 |
| -0.056613 | ... | ... | 1.9825 | -0.1000 | 1.8825 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043368 |
| -0.05361 | ... | ... | 1.8825 | -0.1000 | 1.7825 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042969 |
| -0.050605 | ... | ... | 1.7825 | -0.1000 | 1.6825 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042561 |
| -0.0476 | ... | ... | 1.6825 | -0.1000 | 1.5825 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042119 |
| -0.044595 | ... | ... | 1.5825 | -0.1000 | 1.4825 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041649 |
| -0.041588 | ... | ... | 1.4825 | -0.1000 | 1.3825 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041154 |
| -0.038582 | ... | ... | 1.3825 | -0.1000 | 1.2825 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040618 |
| -0.035574 | ... | ... | 1.2825 | -0.1000 | 1.1825 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040041 |
| -0.032566 | ... | ... | 1.1825 | -0.1000 | 1.0825 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039418 |
| -0.029558 | ... | ... | 1.0825 | -0.1000 | 0.9825 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038732 |
| -0.055414 | ... | ... | 0.9825 | -0.0988 | 0.8838 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037987 |
| -0.052143 | ... | ... | 0.8825 | -0.0988 | 0.7838 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037145 |
| -0.048824 | ... | ... | 0.7838 | -0.1000 | 0.6838 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036196 |
| -0.045416 | ... | ... | 0.6838 | -0.1000 | 0.5838 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035107 |
| -0.041901 | ... | ... | 0.5838 | -0.1000 | 0.4838 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033831 |
| -0.041176 | ... | ... | 0.5638 | -0.1000 | 0.4638 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033551 |
| -0.040444 | ... | ... | 0.5438 | -0.1000 | 0.4438 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033249 |
| -0.039709 | ... | ... | 0.5238 | -0.1000 | 0.4238 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032935 |
| -0.038963 | ... | ... | 0.5038 | -0.1000 | 0.4038 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032616 |
| -0.038202 | ... | ... | 0.4838 | -0.1000 | 0.3838 | 10500 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 0.0025 | -0.055554 |
| -0.059035 | ... | ... | 0.4638 | -0.0988 | 0.3650 | 10520 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.05488 |
| -0.05799 | ... | ... | 0.4438 | -0.0988 | 0.3450 | 10540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054169 |
| -0.075511 | ... | ... | 0.4250 | -0.0988 | 0.3263 | 10560 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.072711 |
| -0.074095 | ... | ... | 0.4050 | -0.0988 | 0.3063 | 10580 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.071568 |
| -0.088995 | ... | ... | 0.3850 | -0.0975 | 0.2875 | 10600 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.087142 |
| -0.101992 | ... | ... | 0.3663 | -0.0975 | 0.2688 | 10620 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.100647 |
| -0.099638 | ... | ... | 0.3463 | -0.0975 | 0.2488 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.112346 |
| -0.123021 | ... | ... | 0.3275 | -0.0963 | 0.2313 | 10660 | 0.0088 | 0.0038 | 0.0050 | ... | ... | -0.122392 |
| -0.13122 | ... | ... | 0.3075 | -0.0950 | 0.2125 | 10680 | 0.0100 | 0.0038 | 0.0063 | ... | ... | -0.130832 |
| -0.148278 | ... | ... | 0.2888 | -0.0938 | 0.1950 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.148157 |
| -0.161997 | ... | ... | 0.2700 | -0.0925 | 0.1775 | 10720 | 0.0150 | 0.0063 | 0.0088 | ... | ... | -0.162057 |
| -0.180837 | ... | ... | 0.2525 | -0.0913 | 0.1613 | 10740 | 0.0188 | 0.0088 | 0.0100 | ... | ... | -0.181046 |
| -0.194998 | ... | ... | 0.2350 | -0.0900 | 0.1450 | 10760 | 0.0225 | 0.0100 | 0.0125 | 0.0200 | 0.0188 | -0.195281 |
| -0.211343 | ... | ... | 0.2175 | -0.0875 | 0.1300 | 10780 | 0.0275 | 0.0125 | 0.0150 | ... | ... | -0.211662 |
| -0.228014 | ... | ... | 0.2000 | -0.0838 | 0.1163 | 10800 | 0.0338 | 0.0163 | 0.0175 | ... | ... | -0.228328 |
| -0.238221 | ... | ... | 0.1838 | -0.0813 | 0.1025 | 10820 | 0.0400 | 0.0188 | 0.0213 | ... | ... | -0.23849 |
| -0.247254 | ... | ... | 0.1675 | -0.0775 | 0.0900 | 10840 | 0.0488 | 0.0238 | 0.0250 | ... | ... | -0.252551 |
| -0.259154 | ... | ... | 0.1525 | -0.0725 | 0.0800 | 10860 | 0.0575 | 0.0275 | 0.0300 | ... | ... | -0.259265 |
| -0.258874 | ... | ... | 0.1388 | -0.0700 | 0.0688 | 10880 | 0.0663 | 0.0300 | 0.0363 | ... | ... | -0.258886 |
| -0.261046 | 0.0650 | 0.0650 | 0.1250 | -0.0650 | 0.0600 | 10900 | 0.0775 | 0.0350 | 0.0425 | ... | ... | -0.260959 |
| -0.256158 | 0.0625 | 0.0613 | 0.1113 | -0.0600 | 0.0513 | 10920 | 0.0888 | 0.0400 | 0.0488 | ... | ... | -0.25598 |
| -0.249403 | ... | ... | 0.1000 | -0.0563 | 0.0438 | 10940 | 0.1013 | 0.0438 | 0.0575 | ... | ... | -0.249147 |
| -0.241579 | ... | ... | 0.0888 | -0.0513 | 0.0375 | 10960 | 0.1150 | 0.0488 | 0.0663 | ... | ... | -0.241268 |
| -0.227601 | ... | ... | 0.0775 | -0.0463 | 0.0313 | 10980 | 0.1288 | 0.0538 | 0.0750 | ... | ... | -0.227266 |
| -0.214053 | ... | ... | 0.0688 | -0.0425 | 0.0263 | 11000 | 0.1438 | 0.0575 | 0.0863 | ... | ... | -0.213729 |
| -0.202633 | ... | ... | 0.0600 | -0.0375 | 0.0225 | 11020 | 0.1600 | 0.0625 | 0.0975 | ... | ... | -0.202354 |
| -0.186914 | ... | ... | 0.0525 | -0.0338 | 0.0188 | 11040 | 0.1763 | 0.0663 | 0.1100 | ... | ... | -0.186731 |
| -0.176016 | ... | ... | 0.0450 | -0.0288 | 0.0163 | 11060 | 0.1938 | 0.0713 | 0.1225 | ... | ... | -0.175954 |
| -0.162159 | ... | ... | 0.0388 | -0.0250 | 0.0138 | 11080 | 0.2113 | 0.0750 | 0.1363 | ... | ... | -0.162275 |
| -0.145174 | ... | ... | 0.0338 | -0.0225 | 0.0113 | 11100 | 0.2288 | 0.0775 | 0.1513 | ... | ... | -0.145548 |
| -0.137119 | ... | ... | 0.0288 | -0.0188 | 0.0100 | 11120 | 0.2475 | 0.0813 | 0.1663 | ... | ... | -0.13773 |
| -0.127634 | ... | ... | 0.0250 | -0.0163 | 0.0088 | 11140 | 0.2663 | 0.0838 | 0.1825 | ... | ... | -0.128524 |
| -0.116649 | ... | ... | 0.0213 | -0.0138 | 0.0075 | 11160 | 0.2850 | 0.0863 | 0.1988 | ... | ... | -0.117906 |
| -0.104103 | ... | ... | 0.0188 | -0.0125 | 0.0063 | 11180 | 0.3038 | 0.0875 | 0.2163 | ... | ... | -0.105802 |
| -0.089821 | ... | ... | 0.0163 | -0.0113 | 0.0050 | 11200 | 0.3225 | 0.0888 | 0.2338 | ... | ... | -0.092083 |
| -0.091235 | ... | ... | 0.0138 | -0.0088 | 0.0050 | 11220 | 0.3425 | 0.0913 | 0.2513 | ... | ... | -0.093749 |
| -0.074567 | ... | ... | 0.0125 | -0.0088 | 0.0038 | 11240 | 0.3613 | 0.0925 | 0.2688 | ... | ... | -0.077866 |
| -0.075556 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 11260 | 0.3813 | 0.0938 | 0.2875 | ... | ... | -0.079146 |
| -0.076498 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11280 | 0.4000 | 0.0938 | 0.3063 | ... | ... | -0.060795 |
| -0.056666 | 0.0038 | 0.0038 | 0.0075 | -0.0050 | 0.0025 | 11300 | 0.4200 | 0.0950 | 0.3250 | ... | ... | -0.061769 |
| -0.057259 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11320 | 0.4400 | 0.0963 | 0.3438 | ... | ... | -0.062721 |
| -0.057831 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11340 | 0.4588 | 0.0950 | 0.3638 | ... | ... | -0.040994 |
| -0.058382 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11360 | 0.4788 | 0.0963 | 0.3825 | ... | ... | -0.04172 |
| -0.034035 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 11380 | 0.4988 | 0.0975 | 0.4013 | ... | ... | -0.04244 |
| -0.034306 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11400 | 0.5188 | 0.0975 | 0.4213 | ... | ... | -0.043151 |
| -0.034568 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11420 | 0.5388 | 0.0975 | 0.4413 | ... | ... | -0.043853 |
| -0.034814 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11440 | 0.5588 | 0.0988 | 0.4600 | ... | ... | -0.04455 |
| -0.035049 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11460 | 0.5788 | 0.0988 | 0.4800 | ... | ... | -0.045243 |
| -0.035282 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11480 | 0.5988 | 0.0988 | 0.5000 | ... | ... | -0.045935 |
| -0.035512 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11500 | 0.6188 | 0.0988 | 0.5200 | ... | ... | -0.046622 |
| -0.035735 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11520 | 0.6388 | 0.1000 | 0.5388 | ... | ... | -0.047306 |
| -0.035944 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11540 | 0.6588 | 0.1000 | 0.5588 | ... | ... | -0.047985 |
| -0.036146 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.6788 | 0.1000 | 0.5788 | ... | ... | -0.048657 |
| -0.036344 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.6988 | 0.1000 | 0.5988 | ... | ... | -0.049326 |
| -0.036543 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7188 | 0.1000 | 0.6188 | ... | ... | -0.049993 |
| -0.036738 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.7388 | 0.1000 | 0.6388 | ... | ... | -0.050657 |
| -0.036924 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.7588 | 0.1000 | 0.6588 | ... | ... | -0.051319 |
| -0.037102 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.7788 | 0.1000 | 0.6788 | ... | ... | -0.051979 |
| -0.037276 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.7988 | 0.1000 | 0.6988 | ... | ... | -0.052639 |
| -0.037445 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8188 | 0.1000 | 0.7188 | ... | ... | -0.053297 |
| -0.037614 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.8388 | 0.1000 | 0.7388 | ... | ... | -0.053953 |
| -0.037783 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.8588 | 0.1000 | 0.7588 | ... | ... | -0.054605 |
| -0.037948 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 0.8788 | 0.1000 | 0.7788 | ... | ... | -0.055254 |
| -0.038105 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.8975 | 0.0988 | 0.7988 | ... | ... | -0.027001 |
| -0.038257 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9175 | 0.0988 | 0.8188 | ... | ... | -0.027603 |
| -0.038406 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 0.9375 | 0.1000 | 0.8375 | ... | ... | -0.028204 |
| -0.038552 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 0.9575 | 0.1000 | 0.8575 | ... | ... | -0.028806 |
| -0.038983 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0175 | 0.1000 | 0.9175 | ... | ... | -0.030611 |
| -0.039642 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1175 | 0.1000 | 1.0175 | ... | ... | -0.03362 |
| -0.040253 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2175 | 0.1000 | 1.1175 | ... | ... | -0.036628 |
| -0.040811 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3175 | 0.1000 | 1.2175 | ... | ... | -0.039636 |
| -0.041334 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4175 | 0.1000 | 1.3175 | ... | ... | -0.042643 |
| -0.041821 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5175 | 0.1000 | 1.4175 | ... | ... | -0.04565 |
| -0.04228 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6175 | 0.1000 | 1.5175 | ... | ... | -0.048657 |
| -0.042709 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7175 | 0.1000 | 1.6175 | ... | ... | -0.051664 |
| -0.043117 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8175 | 0.1000 | 1.7175 | ... | ... | -0.05467 |
| -0.043508 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9175 | 0.1000 | 1.8175 | ... | ... | -0.057675 |
| -0.043876 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0175 | 0.1000 | 1.9175 | ... | ... | -0.060681 |
| -0.044218 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1175 | 0.1000 | 2.0175 | ... | ... | -0.063685 |
| -0.044558 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2175 | 0.1000 | 2.1175 | ... | ... | -0.06669 |
| -0.044886 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3175 | 0.1000 | 2.2175 | ... | ... | -0.069693 |
| -0.045189 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4175 | 0.1000 | 2.3175 | ... | ... | -0.072695 |
| -0.045479 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5175 | 0.1000 | 2.4175 | ... | ... | -0.075696 |
| -0.045764 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6175 | 0.1000 | 2.5175 | ... | ... | -0.078697 |
| -0.046046 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7175 | 0.1000 | 2.6175 | ... | ... | -0.081697 |
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.