Markets - Grains
Underlying Price: 10.9850
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.103587 | ... | ... | 3.4750 | 0.1100 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041629 |
| -0.097849 | ... | ... | 3.2750 | 0.1100 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041264 |
| -0.0921 | ... | ... | 3.0750 | 0.1100 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040885 |
| -0.086345 | ... | ... | 2.8750 | 0.1100 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040477 |
| -0.083465 | ... | ... | 2.7750 | 0.1100 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04026 |
| -0.080584 | ... | ... | 2.6750 | 0.1100 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040037 |
| -0.077702 | ... | ... | 2.5750 | 0.1100 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039809 |
| -0.074819 | ... | ... | 2.4750 | 0.1100 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039571 |
| -0.071935 | ... | ... | 2.3750 | 0.1100 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039322 |
| -0.069049 | ... | ... | 2.2750 | 0.1100 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039065 |
| -0.066162 | ... | ... | 2.1750 | 0.1100 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038799 |
| -0.063274 | ... | ... | 2.0750 | 0.1100 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038512 |
| -0.060385 | ... | ... | 1.9750 | 0.1100 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038219 |
| -0.057495 | ... | ... | 1.8750 | 0.1100 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037916 |
| -0.054604 | ... | ... | 1.7750 | 0.1100 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037591 |
| -0.051712 | ... | ... | 1.6750 | 0.1100 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037246 |
| -0.048819 | ... | ... | 1.5750 | 0.1100 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036893 |
| -0.045926 | ... | ... | 1.4750 | 0.1100 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036511 |
| -0.043032 | ... | ... | 1.3750 | 0.1100 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036104 |
| -0.040135 | ... | ... | 1.2750 | 0.1100 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035675 |
| -0.037239 | ... | ... | 1.1750 | 0.1100 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035211 |
| -0.034341 | ... | ... | 1.0750 | 0.1100 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034713 |
| -0.031443 | ... | ... | 0.9750 | 0.1100 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034173 |
| -0.028545 | ... | ... | 0.8750 | 0.1100 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03358 |
| -0.025647 | ... | ... | 0.7763 | 0.1088 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.032936 |
| -0.047022 | ... | ... | 0.6763 | 0.1100 | 0.7863 | 10200 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.032209 |
| -0.045771 | ... | ... | 0.6375 | 0.1088 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055628 |
| -0.045143 | ... | ... | 0.6175 | 0.1088 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055313 |
| -0.044511 | ... | ... | 0.5975 | 0.1088 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054993 |
| -0.064752 | ... | ... | 0.5775 | 0.1100 | 0.6875 | 10300 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.054666 |
| -0.064016 | ... | ... | 0.5575 | 0.1100 | 0.6675 | 10320 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.054329 |
| -0.063271 | ... | ... | 0.5388 | 0.1088 | 0.6475 | 10340 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.053979 |
| -0.06252 | ... | ... | 0.5188 | 0.1088 | 0.6275 | 10360 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.07362 |
| -0.080294 | ... | ... | 0.5000 | 0.1088 | 0.6088 | 10380 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.073083 |
| -0.079399 | ... | ... | 0.4800 | 0.1088 | 0.5888 | 10400 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.072529 |
| -0.078489 | ... | ... | 0.4613 | 0.1075 | 0.5688 | 10420 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.08974 |
| -0.094342 | ... | ... | 0.4425 | 0.1075 | 0.5500 | 10440 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.088975 |
| -0.093251 | ... | ... | 0.4225 | 0.1075 | 0.5300 | 10460 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.104402 |
| -0.107591 | ... | ... | 0.4038 | 0.1075 | 0.5113 | 10480 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.103401 |
| -0.106288 | ... | ... | 0.3863 | 0.1050 | 0.4913 | 10500 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.117294 |
| -0.119264 | ... | ... | 0.3675 | 0.1050 | 0.4725 | 10520 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.116033 |
| -0.131198 | ... | ... | 0.3500 | 0.1038 | 0.4538 | 10540 | 0.0088 | -0.0063 | 0.0150 | ... | ... | -0.128534 |
| -0.129424 | ... | ... | 0.3325 | 0.1013 | 0.4338 | 10560 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.139986 |
| -0.140149 | ... | ... | 0.3150 | 0.1000 | 0.4150 | 10580 | 0.0113 | -0.0088 | 0.0200 | ... | ... | -0.150473 |
| -0.161453 | ... | ... | 0.2975 | 0.1000 | 0.3975 | 10600 | 0.0125 | -0.0100 | 0.0225 | 0.0175 | 0.0175 | -0.160042 |
| -0.169832 | ... | ... | 0.2813 | 0.0975 | 0.3788 | 10620 | 0.0138 | -0.0125 | 0.0263 | ... | ... | -0.16873 |
| -0.187532 | ... | ... | 0.2650 | 0.0963 | 0.3613 | 10640 | 0.0163 | -0.0138 | 0.0300 | ... | ... | -0.186818 |
| -0.203304 | ... | ... | 0.2500 | 0.0938 | 0.3438 | 10660 | 0.0188 | -0.0163 | 0.0350 | ... | ... | -0.202884 |
| -0.21727 | ... | ... | 0.2350 | 0.0913 | 0.3263 | 10680 | 0.0213 | -0.0188 | 0.0400 | ... | ... | -0.217096 |
| -0.229534 | ... | ... | 0.2200 | 0.0888 | 0.3088 | 10700 | 0.0250 | -0.0200 | 0.0450 | 0.0350 | 0.0350 | -0.237788 |
| -0.247904 | ... | ... | 0.2050 | 0.0875 | 0.2925 | 10720 | 0.0288 | -0.0225 | 0.0513 | ... | ... | -0.255759 |
| -0.270834 | ... | ... | 0.1913 | 0.0863 | 0.2775 | 10740 | 0.0325 | -0.0250 | 0.0575 | 0.0375 | 0.0375 | -0.271198 |
| -0.283821 | ... | ... | 0.1788 | 0.0825 | 0.2613 | 10760 | 0.0363 | -0.0275 | 0.0638 | ... | ... | -0.284269 |
| -0.300777 | ... | ... | 0.1663 | 0.0800 | 0.2463 | 10780 | 0.0425 | -0.0288 | 0.0713 | ... | ... | -0.307483 |
| -0.320593 | ... | ... | 0.1538 | 0.0788 | 0.2325 | 10800 | 0.0475 | -0.0313 | 0.0788 | ... | ... | -0.321153 |
| -0.336912 | ... | ... | 0.1425 | 0.0763 | 0.2188 | 10820 | 0.0538 | -0.0338 | 0.0875 | ... | ... | -0.337483 |
| -0.349941 | ... | ... | 0.1313 | 0.0738 | 0.2050 | 10840 | 0.0600 | -0.0363 | 0.0963 | ... | ... | -0.350493 |
| -0.364709 | 0.1025 | 0.1025 | 0.1213 | 0.0713 | 0.1925 | 10860 | 0.0675 | -0.0388 | 0.1063 | ... | ... | -0.365224 |
| -0.375961 | ... | ... | 0.1113 | 0.0688 | 0.1800 | 10880 | 0.0763 | -0.0400 | 0.1163 | ... | ... | -0.381073 |
| -0.38832 | ... | ... | 0.1025 | 0.0663 | 0.1688 | 10900 | 0.0838 | -0.0438 | 0.1275 | 0.0925 | 0.0900 | -0.388711 |
| -0.401439 | ... | ... | 0.0938 | 0.0650 | 0.1588 | 10920 | 0.0938 | -0.0450 | 0.1388 | ... | ... | -0.401748 |
| -0.406656 | ... | ... | 0.0850 | 0.0625 | 0.1475 | 10940 | 0.1025 | -0.0475 | 0.1500 | ... | ... | -0.406876 |
| -0.412681 | ... | ... | 0.0775 | 0.0600 | 0.1375 | 10960 | 0.1125 | -0.0500 | 0.1625 | ... | ... | -0.412805 |
| -0.41943 | ... | ... | 0.0713 | 0.0575 | 0.1288 | 10980 | 0.1238 | -0.0525 | 0.1763 | ... | ... | -0.419455 |
| -0.422804 | 0.1100 | 0.1025 | 0.0650 | 0.0550 | 0.1200 | 11000 | 0.1350 | -0.0550 | 0.1900 | 0.1500 | 0.1500 | -0.422729 |
| -0.422889 | ... | ... | 0.0588 | 0.0525 | 0.1113 | 11020 | 0.1463 | -0.0575 | 0.2038 | ... | ... | -0.422716 |
| -0.42399 | ... | ... | 0.0538 | 0.0500 | 0.1038 | 11040 | 0.1588 | -0.0600 | 0.2188 | ... | ... | -0.423724 |
| -0.422018 | 0.0850 | 0.0850 | 0.0488 | 0.0475 | 0.0963 | 11060 | 0.1713 | -0.0625 | 0.2338 | ... | ... | -0.421664 |
| -0.421504 | 0.0750 | 0.0750 | 0.0450 | 0.0450 | 0.0900 | 11080 | 0.1850 | -0.0638 | 0.2488 | ... | ... | -0.421069 |
| -0.418246 | ... | ... | 0.0400 | 0.0438 | 0.0838 | 11100 | 0.1988 | -0.0663 | 0.2650 | ... | ... | -0.41774 |
| -0.412275 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 11120 | 0.2125 | -0.0688 | 0.2813 | ... | ... | -0.411709 |
| -0.408607 | ... | ... | 0.0338 | 0.0388 | 0.0725 | 11140 | 0.2263 | -0.0713 | 0.2975 | ... | ... | -0.402977 |
| -0.402636 | ... | ... | 0.0300 | 0.0375 | 0.0675 | 11160 | 0.2413 | -0.0738 | 0.3150 | ... | ... | -0.396758 |
| -0.394376 | ... | ... | 0.0275 | 0.0350 | 0.0625 | 11180 | 0.2563 | -0.0763 | 0.3325 | ... | ... | -0.38824 |
| -0.383815 | ... | ... | 0.0250 | 0.0325 | 0.0575 | 11200 | 0.2725 | -0.0775 | 0.3500 | ... | ... | -0.383146 |
| -0.376919 | ... | ... | 0.0225 | 0.0313 | 0.0538 | 11220 | 0.2875 | -0.0800 | 0.3675 | ... | ... | -0.370264 |
| -0.368226 | ... | ... | 0.0200 | 0.0300 | 0.0500 | 11240 | 0.3038 | -0.0813 | 0.3850 | ... | ... | -0.361319 |
| -0.357732 | ... | ... | 0.0188 | 0.0275 | 0.0463 | 11260 | 0.3200 | -0.0825 | 0.4025 | ... | ... | -0.350569 |
| -0.345412 | ... | ... | 0.0163 | 0.0263 | 0.0425 | 11280 | 0.3375 | -0.0838 | 0.4213 | ... | ... | -0.344908 |
| -0.331221 | ... | ... | 0.0150 | 0.0238 | 0.0388 | 11300 | 0.3538 | -0.0863 | 0.4400 | ... | ... | -0.330821 |
| -0.322733 | ... | ... | 0.0138 | 0.0225 | 0.0363 | 11320 | 0.3713 | -0.0875 | 0.4588 | ... | ... | -0.322435 |
| -0.313006 | ... | ... | 0.0125 | 0.0213 | 0.0338 | 11340 | 0.3888 | -0.0888 | 0.4775 | ... | ... | -0.312834 |
| -0.302028 | ... | ... | 0.0113 | 0.0200 | 0.0313 | 11360 | 0.4050 | -0.0913 | 0.4963 | ... | ... | -0.293692 |
| -0.289774 | ... | ... | 0.0113 | 0.0175 | 0.0288 | 11380 | 0.4238 | -0.0913 | 0.5150 | ... | ... | -0.28994 |
| -0.276209 | ... | ... | 0.0100 | 0.0163 | 0.0263 | 11400 | 0.4413 | -0.0938 | 0.5350 | ... | ... | -0.276594 |
| -0.270814 | ... | ... | 0.0100 | 0.0150 | 0.0250 | 11420 | 0.4588 | -0.0950 | 0.5538 | ... | ... | -0.261924 |
| -0.254955 | ... | ... | 0.0088 | 0.0138 | 0.0225 | 11440 | 0.4775 | -0.0963 | 0.5738 | ... | ... | -0.255817 |
| -0.221174 | ... | ... | 0.0075 | 0.0100 | 0.0175 | 11500 | 0.5325 | -0.0988 | 0.6313 | ... | ... | -0.22295 |
| -0.195154 | ... | ... | 0.0050 | 0.0088 | 0.0138 | 11600 | 0.6275 | -0.1025 | 0.7300 | ... | ... | -0.185586 |
| -0.160436 | ... | ... | 0.0038 | 0.0063 | 0.0100 | 11700 | 0.7238 | -0.1050 | 0.8288 | ... | ... | -0.151131 |
| -0.133355 | ... | ... | 0.0025 | 0.0050 | 0.0075 | 11800 | 0.8213 | -0.1063 | 0.9275 | ... | ... | -0.124798 |
| -0.08001 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 11900 | 0.9188 | -0.1075 | 1.0263 | ... | ... | -0.092923 |
| -0.059221 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12000 | 1.0163 | -0.1088 | 1.1250 | ... | ... | -0.054106 |
| -0.03434 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | -0.1100 | 1.2250 | ... | ... | -0.032313 |
| -0.03487 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | -0.1100 | 1.3250 | ... | ... | -0.035211 |
| -0.035355 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | -0.1100 | 1.4250 | ... | ... | -0.038109 |
| -0.035809 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | -0.1100 | 1.5250 | ... | ... | -0.041006 |
| -0.036232 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | -0.1100 | 1.6250 | ... | ... | -0.043903 |
| -0.03663 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | -0.1100 | 1.7250 | ... | ... | -0.0468 |
| -0.037003 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | -0.1100 | 1.8250 | ... | ... | -0.049697 |
| -0.037357 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | -0.1100 | 1.9250 | ... | ... | -0.052591 |
| -0.037696 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | -0.1100 | 2.0250 | ... | ... | -0.055486 |
| -0.038016 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | -0.1100 | 2.1250 | ... | ... | -0.058379 |
| -0.038313 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | -0.1100 | 2.2250 | ... | ... | -0.061273 |
| -0.038607 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | -0.1100 | 2.3250 | ... | ... | -0.064166 |
| -0.038892 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | -0.1100 | 2.4250 | ... | ... | -0.067058 |
| -0.039155 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | -0.1100 | 2.5250 | ... | ... | -0.06995 |
| -0.039406 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | -0.1100 | 2.6250 | ... | ... | -0.072841 |
| -0.039653 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | -0.1100 | 2.7250 | ... | ... | -0.075732 |
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.