Markets - Grains
Underlying Price: 10.7475
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034343 | ... | ... | 3.3088 | 0 | 3.3088 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.618176 |
| 0.032291 | ... | ... | 3.1088 | 0 | 3.1088 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.61243 |
| 0.030239 | ... | ... | 2.9088 | 0 | 2.9088 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.606224 |
| 0.028187 | ... | ... | 2.7088 | 0 | 2.7088 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.599552 |
| 0.026135 | ... | ... | 2.5088 | 0 | 2.5088 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.59247 |
| 0.024084 | ... | ... | 2.3088 | 0 | 2.3088 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.584773 |
| 0.023058 | ... | ... | 2.2088 | 0 | 2.2088 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.580687 |
| 0.022032 | ... | ... | 2.1088 | 0 | 2.1088 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.576333 |
| 0.021006 | ... | ... | 2.0088 | 0 | 2.0088 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.571892 |
| 0.01998 | ... | ... | 1.9088 | 0 | 1.9088 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.567268 |
| 0.018954 | ... | ... | 1.8088 | 0 | 1.8088 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.562246 |
| 0.017928 | ... | ... | 1.7088 | 0 | 1.7088 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.557006 |
| 0.016902 | ... | ... | 1.6088 | 0 | 1.6088 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.551612 |
| 0.015876 | ... | ... | 1.5088 | 0 | 1.5088 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.545704 |
| 0.01485 | ... | ... | 1.4088 | 0 | 1.4088 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.539476 |
| 0.013824 | ... | ... | 1.3088 | 0 | 1.3088 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.532872 |
| 0.012798 | ... | ... | 1.2088 | 0 | 1.2088 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.525734 |
| 0.011772 | ... | ... | 1.1088 | 0 | 1.1088 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.518026 |
| 0.010747 | ... | ... | 1.0088 | 0 | 1.0088 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.509694 |
| 0.009721 | ... | ... | 0.9088 | 0 | 0.9088 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.500482 |
| 0.008695 | ... | ... | 0.8088 | 0 | 0.8088 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.49034 |
| 0.007669 | ... | ... | 0.7088 | 0 | 0.7088 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.479075 |
| 0.007464 | ... | ... | 0.6888 | 0 | 0.6888 | 10020 | 0.0013 | 0 | 0.0013 | ... | ... | -0.476588 |
| 0.007258 | ... | ... | 0.6688 | 0 | 0.6688 | 10040 | 0.0013 | 0 | 0.0013 | ... | ... | -0.474026 |
| 0.007053 | ... | ... | 0.6488 | 0 | 0.6488 | 10060 | 0.0013 | 0 | 0.0013 | ... | ... | -0.471445 |
| 0.006848 | ... | ... | 0.6288 | 0 | 0.6288 | 10080 | 0.0013 | 0 | 0.0013 | ... | ... | -0.468841 |
| 0.006643 | ... | ... | 0.6088 | 0 | 0.6088 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.466167 |
| 0.006438 | ... | ... | 0.5888 | 0 | 0.5888 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.463373 |
| 0.006232 | ... | ... | 0.5688 | 0 | 0.5688 | 10140 | 0.0013 | 0 | 0.0013 | ... | ... | -0.46043 |
| 0.006027 | ... | ... | 0.5488 | 0 | 0.5488 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.4574 |
| 0.005822 | ... | ... | 0.5288 | 0 | 0.5288 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.454374 |
| 0.005617 | ... | ... | 0.5088 | 0 | 0.5088 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.451255 |
| 0.005412 | ... | ... | 0.4888 | 0 | 0.4888 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.447946 |
| 0.005207 | ... | ... | 0.4688 | 0 | 0.4688 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.444482 |
| 0.005001 | ... | ... | 0.4488 | 0 | 0.4488 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.440939 |
| 0.004796 | ... | ... | 0.4288 | 0 | 0.4288 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.437335 |
| 0.004591 | ... | ... | 0.4088 | 0 | 0.4088 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.433491 |
| 0.004386 | ... | ... | 0.3888 | 0 | 0.3888 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.42945 |
| 0.004181 | ... | ... | 0.3688 | 0 | 0.3688 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.425305 |
| 0.003975 | ... | ... | 0.3488 | 0 | 0.3488 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.420982 |
| 0.00377 | ... | ... | 0.3288 | 0 | 0.3288 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.416353 |
| 0.003565 | ... | ... | 0.3088 | 0 | 0.3088 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.411542 |
| 0.00336 | ... | ... | 0.2888 | 0 | 0.2888 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.406489 |
| 0.003155 | ... | ... | 0.2688 | 0 | 0.2688 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.401065 |
| 0.00295 | ... | ... | 0.2488 | 0 | 0.2488 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.395405 |
| 0.002744 | ... | ... | 0.2288 | 0 | 0.2288 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.389271 |
| 0.002539 | ... | ... | 0.2088 | 0 | 0.2088 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.382768 |
| 0.002334 | ... | ... | 0.1888 | 0 | 0.1888 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.375703 |
| 0.002129 | ... | ... | 0.1700 | 0 | 0.1700 | 10540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.625158 |
| 0.001924 | ... | ... | 0.1513 | 0 | 0.1513 | 10560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.823418 |
| 0.001718 | ... | ... | 0.1325 | 0 | 0.1325 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.984397 |
| 0.001513 | ... | ... | 0.1138 | 0 | 0.1138 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -1.113189 |
| 0.001308 | ... | ... | 0.0963 | 0 | 0.0963 | 10620 | 0.0088 | 0 | 0.0088 | ... | ... | -1.348974 |
| 0.001103 | ... | ... | 0.0813 | 0 | 0.0813 | 10640 | 0.0138 | 0 | 0.0138 | ... | ... | -1.744011 |
| 0.000898 | ... | ... | 0.0663 | 0 | 0.0663 | 10660 | 0.0188 | 0 | 0.0188 | ... | ... | -2.017108 |
| 0.000692 | ... | ... | 0.0525 | 0 | 0.0525 | 10680 | 0.0250 | 0 | 0.0250 | ... | ... | -2.268899 |
| 0.000487 | ... | ... | 0.0400 | 0 | 0.0400 | 10700 | 0.0338 | 0 | 0.0338 | ... | ... | -2.550038 |
| -0.353236 | ... | ... | 0.0300 | 0 | 0.0300 | 10720 | 0.0425 | 0 | 0.0425 | ... | ... | -2.703593 |
| -0.913217 | ... | ... | 0.0225 | 0 | 0.0225 | 10740 | 0.0550 | 0 | 0.0550 | ... | ... | -2.929249 |
| -1.002687 | ... | ... | 0.0150 | 0 | 0.0150 | 10760 | 0.0675 | 0 | 0.0675 | ... | ... | -3.041445 |
| -0.960367 | ... | ... | 0.0100 | 0 | 0.0100 | 10780 | 0.0825 | 0 | 0.0825 | ... | ... | -3.183169 |
| -0.81103 | ... | ... | 0.0063 | 0 | 0.0063 | 10800 | 0.0988 | 0 | 0.0988 | ... | ... | -3.312657 |
| -0.629774 | ... | ... | 0.0038 | 0 | 0.0038 | 10820 | 0.1163 | 0 | 0.1163 | ... | ... | -3.451029 |
| -0.505958 | ... | ... | 0.0025 | 0 | 0.0025 | 10840 | 0.1350 | 0 | 0.1350 | ... | ... | -3.618745 |
| -0.318868 | ... | ... | 0.0013 | 0 | 0.0013 | 10860 | 0.1538 | 0 | 0.1538 | ... | ... | -3.754525 |
| -0.331746 | ... | ... | 0.0013 | 0 | 0.0013 | 10880 | 0.1738 | 0 | 0.1738 | ... | ... | -3.946624 |
| -0.342977 | ... | ... | 0.0013 | 0 | 0.0013 | 10900 | 0.1938 | 0 | 0.1938 | ... | ... | -4.122762 |
| -0.35294 | ... | ... | 0.0013 | 0 | 0.0013 | 10920 | 0.2138 | 0 | 0.2138 | ... | ... | -4.285484 |
| -0.361893 | ... | ... | 0.0013 | 0 | 0.0013 | 10940 | 0.2338 | 0 | 0.2338 | ... | ... | -4.436919 |
| -0.37006 | ... | ... | 0.0013 | 0 | 0.0013 | 10960 | 0.2538 | 0 | 0.2538 | ... | ... | -4.578791 |
| -0.377522 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.2738 | 0 | 0.2738 | ... | ... | -4.712029 |
| -0.384418 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.2938 | 0 | 0.2938 | ... | ... | -4.83796 |
| -0.390843 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3138 | 0 | 0.3138 | ... | ... | -4.957227 |
| -0.396847 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3338 | 0 | 0.3338 | ... | ... | -5.070688 |
| -0.40245 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3538 | 0 | 0.3538 | ... | ... | -5.178753 |
| -0.407798 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.3738 | 0 | 0.3738 | ... | ... | -5.282172 |
| -0.412745 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.3938 | 0 | 0.3938 | ... | ... | -5.381058 |
| -0.417532 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4138 | 0 | 0.4138 | ... | ... | -5.476131 |
| -0.422105 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4338 | 0 | 0.4338 | ... | ... | -5.567536 |
| -0.426344 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4538 | 0 | 0.4538 | ... | ... | -5.655462 |
| -0.430476 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4738 | 0 | 0.4738 | ... | ... | -5.7404 |
| -0.434478 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.4938 | 0 | 0.4938 | ... | ... | -5.822445 |
| -0.438252 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5138 | 0 | 0.5138 | ... | ... | -5.901725 |
| -0.441817 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5338 | 0 | 0.5338 | ... | ... | -5.978588 |
| -0.445361 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5538 | 0 | 0.5538 | ... | ... | -6.053107 |
| -0.45205 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.5938 | 0 | 0.5938 | ... | ... | -6.195661 |
| -0.46685 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.6938 | 0 | 0.6938 | ... | ... | -6.519976 |
| -0.479684 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.7938 | 0 | 0.7938 | ... | ... | -6.807251 |
| -0.490894 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8938 | 0 | 0.8938 | ... | ... | -7.065467 |
| -0.500961 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9938 | 0 | 0.9938 | ... | ... | -7.300133 |
| -0.510159 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0938 | 0 | 1.0938 | ... | ... | -7.515408 |
| -0.518427 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1938 | 0 | 1.1938 | ... | ... | -7.714554 |
| -0.526146 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2938 | 0 | 1.2938 | ... | ... | -7.899622 |
| -0.533231 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3938 | 0 | 1.3938 | ... | ... | -8.072822 |
| -0.539858 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4938 | 0 | 1.4938 | ... | ... | -8.23545 |
| -0.546056 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5938 | 0 | 1.5938 | ... | ... | -8.388917 |
| -0.551921 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6938 | 0 | 1.6938 | ... | ... | -8.534153 |
| -0.557342 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7938 | 0 | 1.7938 | ... | ... | -8.672063 |
| -0.562582 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8938 | 0 | 1.8938 | ... | ... | -8.803421 |
| -0.56759 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9938 | 0 | 1.9938 | ... | ... | -8.928764 |
| -0.572212 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0938 | 0 | 2.0938 | ... | ... | -9.048657 |
| -0.576662 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1938 | 0 | 2.1938 | ... | ... | -9.16367 |
| -0.581029 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2938 | 0 | 2.2938 | ... | ... | -9.274102 |
| -0.589044 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4938 | 0 | 2.4938 | ... | ... | -9.482667 |
| -0.596485 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6938 | 0 | 2.6938 | ... | ... | -9.676908 |
| -0.603428 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8938 | 0 | 2.8938 | ... | ... | -9.858646 |
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.