Markets - Grains
Underlying Price: 10.6775
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.113023 | ... | ... | 3.3100 | -0.0325 | 3.2775 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088007 |
| -0.106163 | ... | ... | 3.1100 | -0.0325 | 3.0775 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087172 |
| -0.099296 | ... | ... | 2.9100 | -0.0325 | 2.8775 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086255 |
| -0.092415 | ... | ... | 2.7100 | -0.0325 | 2.6775 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085288 |
| -0.085528 | ... | ... | 2.5100 | -0.0325 | 2.4775 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084242 |
| -0.078635 | ... | ... | 2.3100 | -0.0325 | 2.2775 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083116 |
| -0.075187 | ... | ... | 2.2100 | -0.0325 | 2.1775 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0825 |
| -0.071738 | ... | ... | 2.1100 | -0.0325 | 2.0775 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081873 |
| -0.068288 | ... | ... | 2.0100 | -0.0325 | 1.9775 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08122 |
| -0.064839 | ... | ... | 1.9100 | -0.0325 | 1.8775 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080521 |
| -0.061391 | ... | ... | 1.8100 | -0.0325 | 1.7775 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079778 |
| -0.119274 | ... | ... | 1.7100 | -0.0313 | 1.6788 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07902 |
| -0.115586 | ... | ... | 1.6100 | -0.0313 | 1.5788 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078197 |
| -0.11186 | ... | ... | 1.5113 | -0.0325 | 1.4788 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07732 |
| -0.108098 | ... | ... | 1.4113 | -0.0325 | 1.3788 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076399 |
| -0.104303 | ... | ... | 1.3113 | -0.0325 | 1.2788 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075399 |
| -0.100469 | ... | ... | 1.2113 | -0.0325 | 1.1788 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074325 |
| -0.096574 | ... | ... | 1.1113 | -0.0325 | 1.0788 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073162 |
| -0.092621 | ... | ... | 1.0113 | -0.0325 | 0.9788 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071883 |
| -0.088572 | ... | ... | 0.9113 | -0.0325 | 0.8788 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070492 |
| -0.084435 | ... | ... | 0.8113 | -0.0325 | 0.7788 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068921 |
| -0.08014 | ... | ... | 0.7113 | -0.0325 | 0.6788 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067146 |
| -0.075669 | ... | ... | 0.6113 | -0.0325 | 0.5788 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06511 |
| -0.071909 | ... | ... | ... | ... | 0.4988 | 10180 | 0.0013 | ... | ... | ... | ... | -0.063226 |
| -0.070928 | ... | ... | 0.5113 | -0.0325 | 0.4788 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062718 |
| -0.069931 | ... | ... | 0.4913 | -0.0325 | 0.4588 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062189 |
| -0.068922 | ... | ... | 0.4713 | -0.0325 | 0.4388 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061623 |
| -0.067901 | ... | ... | 0.4513 | -0.0325 | 0.4188 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061035 |
| -0.06685 | ... | ... | 0.4313 | -0.0325 | 0.3988 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060438 |
| -0.065772 | ... | ... | 0.4113 | -0.0325 | 0.3788 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059796 |
| -0.064672 | ... | ... | 0.3913 | -0.0325 | 0.3588 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059118 |
| -0.06355 | ... | ... | 0.3713 | -0.0325 | 0.3388 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058423 |
| -0.062383 | ... | ... | 0.3513 | -0.0325 | 0.3188 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05767 |
| -0.061181 | ... | ... | 0.3313 | -0.0325 | 0.2988 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056877 |
| -0.059943 | ... | ... | 0.3113 | -0.0325 | 0.2788 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056038 |
| -0.058646 | ... | ... | 0.2913 | -0.0325 | 0.2588 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055132 |
| -0.094492 | ... | ... | 0.2713 | -0.0313 | 0.2400 | 10440 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.092279 |
| -0.092242 | ... | ... | 0.2525 | -0.0325 | 0.2200 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.090316 |
| -0.120446 | ... | ... | 0.2338 | -0.0325 | 0.2013 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.119215 |
| -0.143626 | ... | ... | 0.2150 | -0.0325 | 0.1825 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.142849 |
| -0.162458 | ... | ... | 0.1963 | -0.0325 | 0.1638 | 10520 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.1843 |
| -0.197218 | ... | ... | 0.1775 | -0.0313 | 0.1463 | 10540 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.197087 |
| -0.223224 | ... | ... | 0.1600 | -0.0313 | 0.1288 | 10560 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.223283 |
| -0.255872 | ... | ... | 0.1425 | -0.0300 | 0.1125 | 10580 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.256054 |
| -0.289381 | ... | ... | 0.1250 | -0.0275 | 0.0975 | 10600 | 0.0200 | 0.0050 | 0.0150 | ... | ... | -0.289615 |
| -0.308569 | ... | ... | 0.1100 | -0.0275 | 0.0825 | 10620 | 0.0250 | 0.0050 | 0.0200 | ... | ... | -0.308791 |
| -0.333386 | ... | ... | 0.0950 | -0.0250 | 0.0700 | 10640 | 0.0325 | 0.0075 | 0.0250 | ... | ... | -0.333555 |
| -0.349599 | ... | ... | 0.0800 | -0.0213 | 0.0588 | 10660 | 0.0413 | 0.0113 | 0.0300 | ... | ... | -0.349685 |
| -0.347587 | ... | ... | 0.0675 | -0.0200 | 0.0475 | 10680 | 0.0500 | 0.0125 | 0.0375 | ... | ... | -0.347574 |
| -0.345075 | 0.0513 | 0.0413 | 0.0563 | -0.0175 | 0.0388 | 10700 | 0.0613 | 0.0150 | 0.0463 | 0.0725 | 0.0563 | -0.344967 |
| -0.343974 | ... | ... | 0.0475 | -0.0150 | 0.0325 | 10720 | 0.0750 | 0.0175 | 0.0575 | ... | ... | -0.343786 |
| -0.327539 | ... | ... | 0.0388 | -0.0125 | 0.0263 | 10740 | 0.0888 | 0.0200 | 0.0688 | ... | ... | -0.327301 |
| -0.295369 | ... | ... | 0.0313 | -0.0113 | 0.0200 | 10760 | 0.1025 | 0.0213 | 0.0813 | ... | ... | -0.295128 |
| -0.274743 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 10780 | 0.1188 | 0.0225 | 0.0963 | ... | ... | -0.274545 |
| -0.243159 | ... | ... | 0.0213 | -0.0088 | 0.0125 | 10800 | 0.1350 | 0.0238 | 0.1113 | ... | ... | -0.243077 |
| -0.218616 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 10820 | 0.1525 | 0.0250 | 0.1275 | ... | ... | -0.218699 |
| -0.18602 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 10840 | 0.1700 | 0.0250 | 0.1450 | ... | ... | -0.186372 |
| -0.16902 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 10860 | 0.1888 | 0.0275 | 0.1613 | ... | ... | -0.169649 |
| -0.148131 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 10880 | 0.2075 | 0.0275 | 0.1800 | ... | ... | -0.149141 |
| -0.122986 | 0.0050 | 0.0050 | 0.0075 | -0.0038 | 0.0038 | 10900 | 0.2263 | 0.0288 | 0.1975 | ... | ... | -0.12451 |
| -0.092747 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 10920 | 0.2450 | 0.0288 | 0.2163 | ... | ... | -0.095034 |
| -0.094534 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 10940 | 0.2650 | 0.0300 | 0.2350 | ... | ... | -0.097124 |
| -0.096202 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 10960 | 0.2838 | 0.0300 | 0.2538 | ... | ... | -0.060259 |
| -0.057077 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 10980 | 0.3038 | 0.0300 | 0.2738 | ... | ... | -0.061484 |
| -0.057862 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11000 | 0.3238 | 0.0313 | 0.2925 | ... | ... | -0.062678 |
| -0.0586 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11020 | 0.3438 | 0.0313 | 0.3125 | ... | ... | -0.063836 |
| -0.059291 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11040 | 0.3638 | 0.0313 | 0.3325 | ... | ... | -0.064947 |
| -0.05996 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3838 | 0.0325 | 0.3513 | ... | ... | -0.066043 |
| -0.06059 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.4038 | 0.0325 | 0.3713 | ... | ... | -0.067116 |
| -0.061184 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4238 | 0.0325 | 0.3913 | ... | ... | -0.068159 |
| -0.061767 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4438 | 0.0325 | 0.4113 | ... | ... | -0.069174 |
| -0.062327 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4638 | 0.0325 | 0.4313 | ... | ... | -0.070182 |
| -0.062846 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4838 | 0.0325 | 0.4513 | ... | ... | -0.071175 |
| -0.063353 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.5038 | 0.0325 | 0.4713 | ... | ... | -0.072152 |
| -0.063852 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5238 | 0.0325 | 0.4913 | ... | ... | -0.073103 |
| -0.064334 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5438 | 0.0325 | 0.5113 | ... | ... | -0.074041 |
| -0.064783 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5638 | 0.0325 | 0.5313 | ... | ... | -0.074974 |
| -0.065217 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5838 | 0.0325 | 0.5513 | ... | ... | -0.0759 |
| -0.065651 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.6038 | 0.0325 | 0.5713 | ... | ... | -0.076817 |
| -0.066074 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6238 | 0.0325 | 0.5913 | ... | ... | -0.077719 |
| -0.066481 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6438 | 0.0325 | 0.6113 | ... | ... | -0.078606 |
| -0.066865 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6638 | 0.0325 | 0.6313 | ... | ... | -0.079485 |
| -0.067239 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6838 | 0.0325 | 0.6513 | ... | ... | -0.080357 |
| -0.067607 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.7038 | 0.0325 | 0.6713 | ... | ... | -0.081226 |
| -0.067975 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7238 | 0.0325 | 0.6913 | ... | ... | -0.082093 |
| -0.068335 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.7438 | 0.0325 | 0.7113 | ... | ... | -0.082953 |
| -0.068675 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.7638 | 0.0325 | 0.7313 | ... | ... | -0.083807 |
| -0.069003 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7838 | 0.0325 | 0.7513 | ... | ... | -0.084647 |
| -0.069324 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.8038 | 0.0325 | 0.7713 | ... | ... | -0.085482 |
| -0.069638 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8238 | 0.0325 | 0.7913 | ... | ... | -0.086312 |
| -0.069952 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.8438 | 0.0325 | 0.8113 | ... | ... | -0.087137 |
| -0.070265 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.8638 | 0.0325 | 0.8313 | ... | ... | -0.087959 |
| -0.070568 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8838 | 0.0325 | 0.8513 | ... | ... | -0.088776 |
| -0.070855 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.9038 | 0.0325 | 0.8713 | ... | ... | -0.089592 |
| -0.071136 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9238 | 0.0325 | 0.8913 | ... | ... | -0.090408 |
| -0.071412 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.9438 | 0.0325 | 0.9113 | ... | ... | -0.09122 |
| -0.071682 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.9638 | 0.0325 | 0.9313 | ... | ... | -0.092026 |
| -0.071948 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9838 | 0.0325 | 0.9513 | ... | ... | -0.092825 |
| -0.072215 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 1.0038 | 0.0325 | 0.9713 | ... | ... | -0.09362 |
| -0.072481 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0238 | 0.0325 | 0.9913 | ... | ... | -0.094412 |
| -0.072737 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 1.0438 | 0.0325 | 1.0113 | ... | ... | -0.095202 |
| -0.072984 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 1.0638 | 0.0325 | 1.0313 | ... | ... | -0.095989 |
| -0.073226 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0838 | 0.0325 | 1.0513 | ... | ... | -0.096773 |
| -0.073464 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.1038 | 0.0325 | 1.0713 | ... | ... | -0.097556 |
| -0.073698 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1238 | 0.0325 | 1.0913 | ... | ... | -0.098336 |
| -0.073929 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.1438 | 0.0325 | 1.1113 | ... | ... | -0.099114 |
| -0.074156 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.1638 | 0.0325 | 1.1313 | ... | ... | -0.099889 |
| -0.074827 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2238 | 0.0325 | 1.1913 | ... | ... | -0.102209 |
| -0.075861 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3238 | 0.0325 | 1.2913 | ... | ... | -0.106024 |
| -0.076828 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4238 | 0.0325 | 1.3913 | ... | ... | -0.109803 |
| -0.077729 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5238 | 0.0325 | 1.4913 | ... | ... | -0.113551 |
| -0.078581 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6238 | 0.0338 | 1.5900 | ... | ... | -0.117264 |
| -0.079373 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7238 | 0.0338 | 1.6900 | ... | ... | -0.120943 |
| -0.080129 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8225 | 0.0325 | 1.7900 | ... | ... | -0.062956 |
| -0.080854 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9225 | 0.0325 | 1.8900 | ... | ... | -0.066407 |
| -0.081533 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0225 | 0.0325 | 1.9900 | ... | ... | -0.069857 |
| -0.082169 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1225 | 0.0325 | 2.0900 | ... | ... | -0.073307 |
| -0.0828 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2225 | 0.0325 | 2.1900 | ... | ... | -0.076756 |
| -0.083408 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3225 | 0.0325 | 2.2900 | ... | ... | -0.080205 |
| -0.083967 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4225 | 0.0325 | 2.3900 | ... | ... | -0.083655 |
| -0.084505 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5225 | 0.0325 | 2.4900 | ... | ... | -0.087105 |
| -0.085034 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6225 | 0.0325 | 2.5900 | ... | ... | -0.090556 |
| -0.085557 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7225 | 0.0325 | 2.6900 | ... | ... | -0.094005 |
| -0.086043 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8225 | 0.0325 | 2.7900 | ... | ... | -0.097455 |
| -0.086511 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9225 | 0.0325 | 2.8900 | ... | ... | -0.100904 |
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.