Markets - Grains
Underlying Price: 10.6425
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.11777 | ... | ... | 3.1800 | 0.0625 | 3.2425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10251 |
| -0.110539 | ... | ... | 2.9800 | 0.0625 | 3.0425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101523 |
| -0.1033 | ... | ... | 2.7800 | 0.0625 | 2.8425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100439 |
| -0.096055 | ... | ... | 2.5800 | 0.0625 | 2.6425 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099304 |
| -0.088804 | ... | ... | 2.3800 | 0.0625 | 2.4425 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098062 |
| -0.081548 | ... | ... | 2.1800 | 0.0625 | 2.2425 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096725 |
| -0.077918 | ... | ... | 2.0800 | 0.0625 | 2.1425 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096 |
| -0.074287 | ... | ... | 1.9800 | 0.0625 | 2.0425 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095258 |
| -0.070655 | ... | ... | 1.8800 | 0.0625 | 1.9425 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094485 |
| -0.067022 | ... | ... | 1.7800 | 0.0625 | 1.8425 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093645 |
| -0.063389 | ... | ... | 1.6800 | 0.0625 | 1.7425 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092772 |
| -0.059754 | ... | ... | 1.5800 | 0.0625 | 1.6425 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091868 |
| -0.128516 | ... | ... | 1.4800 | 0.0638 | 1.5438 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090881 |
| -0.124537 | ... | ... | 1.3800 | 0.0638 | 1.4438 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089842 |
| -0.120499 | ... | ... | 1.2813 | 0.0625 | 1.3438 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088736 |
| -0.116411 | ... | ... | 1.1813 | 0.0625 | 1.2438 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087542 |
| -0.112271 | ... | ... | 1.0813 | 0.0625 | 1.1438 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086252 |
| -0.108055 | ... | ... | 0.9813 | 0.0625 | 1.0438 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084858 |
| -0.103759 | ... | ... | 0.8813 | 0.0625 | 0.9438 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083316 |
| -0.099339 | ... | ... | 0.7813 | 0.0625 | 0.8438 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081613 |
| -0.094801 | ... | ... | 0.6813 | 0.0625 | 0.7438 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079726 |
| -0.090052 | ... | ... | 0.5813 | 0.0625 | 0.6438 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077563 |
| -0.089082 | ... | ... | 0.5613 | 0.0625 | 0.6238 | 10020 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077089 |
| -0.088101 | ... | ... | 0.5413 | 0.0625 | 0.6038 | 10040 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.076595 |
| -0.087104 | ... | ... | 0.5225 | 0.0613 | 0.5838 | 10060 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.07609 |
| -0.086087 | ... | ... | 0.5025 | 0.0613 | 0.5638 | 10080 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.075583 |
| -0.085056 | ... | ... | 0.4825 | 0.0613 | 0.5438 | 10100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.075058 |
| -0.084017 | ... | ... | 0.4625 | 0.0613 | 0.5238 | 10120 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.074497 |
| -0.08297 | ... | ... | 0.4425 | 0.0613 | 0.5038 | 10140 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.073915 |
| -0.081904 | ... | ... | 0.4238 | 0.0600 | 0.4838 | 10160 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.073324 |
| -0.080807 | ... | ... | 0.4038 | 0.0600 | 0.4638 | 10180 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.072717 |
| -0.07969 | ... | ... | 0.3838 | 0.0600 | 0.4438 | 10200 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.072065 |
| -0.078558 | ... | ... | 0.3638 | 0.0600 | 0.4238 | 10220 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.071384 |
| -0.077409 | ... | ... | 0.3438 | 0.0600 | 0.4038 | 10240 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.070691 |
| -0.076218 | ... | ... | 0.3250 | 0.0588 | 0.3838 | 10260 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.120414 |
| -0.12329 | ... | ... | 0.3050 | 0.0600 | 0.3650 | 10280 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.118953 |
| -0.121398 | ... | ... | 0.2863 | 0.0588 | 0.3450 | 10300 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.117412 |
| -0.11943 | ... | ... | 0.2663 | 0.0588 | 0.3250 | 10320 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.115785 |
| -0.117373 | ... | ... | 0.2475 | 0.0575 | 0.3050 | 10340 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.155133 |
| -0.154852 | ... | ... | 0.2288 | 0.0575 | 0.2863 | 10360 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.152505 |
| -0.151779 | ... | ... | 0.2100 | 0.0563 | 0.2663 | 10380 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.185301 |
| -0.182899 | ... | ... | 0.1925 | 0.0550 | 0.2475 | 10400 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.18144 |
| -0.178536 | ... | ... | 0.1750 | 0.0525 | 0.2275 | 10420 | 0.0050 | -0.0100 | 0.0150 | ... | ... | -0.177304 |
| -0.203896 | ... | ... | 0.1588 | 0.0500 | 0.2088 | 10440 | 0.0063 | -0.0125 | 0.0188 | ... | ... | -0.203075 |
| -0.225034 | ... | ... | 0.1425 | 0.0475 | 0.1900 | 10460 | 0.0075 | -0.0150 | 0.0225 | ... | ... | -0.224531 |
| -0.242126 | ... | ... | 0.1275 | 0.0438 | 0.1713 | 10480 | 0.0088 | -0.0188 | 0.0275 | ... | ... | -0.241868 |
| -0.255159 | ... | ... | 0.1125 | 0.0400 | 0.1525 | 10500 | 0.0100 | -0.0225 | 0.0325 | ... | ... | -0.255073 |
| -0.283627 | ... | ... | 0.1000 | 0.0350 | 0.1350 | 10520 | 0.0125 | -0.0275 | 0.0400 | ... | ... | -0.283711 |
| -0.320363 | ... | ... | 0.0875 | 0.0313 | 0.1188 | 10540 | 0.0163 | -0.0313 | 0.0475 | ... | ... | -0.320566 |
| -0.359 | ... | ... | 0.0750 | 0.0288 | 0.1038 | 10560 | 0.0213 | -0.0338 | 0.0550 | ... | ... | -0.359255 |
| -0.394702 | ... | ... | 0.0650 | 0.0250 | 0.0900 | 10580 | 0.0275 | -0.0375 | 0.0650 | ... | ... | -0.39495 |
| -0.424164 | ... | ... | 0.0550 | 0.0225 | 0.0775 | 10600 | 0.0350 | -0.0400 | 0.0750 | ... | ... | -0.424359 |
| -0.434714 | ... | ... | 0.0463 | 0.0188 | 0.0650 | 10620 | 0.0425 | -0.0438 | 0.0863 | ... | ... | -0.434826 |
| -0.447203 | ... | ... | 0.0388 | 0.0163 | 0.0550 | 10640 | 0.0525 | -0.0463 | 0.0988 | ... | ... | -0.447216 |
| -0.439817 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 10660 | 0.0625 | -0.0500 | 0.1125 | ... | ... | -0.439729 |
| -0.434322 | ... | ... | 0.0275 | 0.0100 | 0.0375 | 10680 | 0.0750 | -0.0513 | 0.1263 | ... | ... | -0.434145 |
| -0.4103 | 0.0325 | 0.0325 | 0.0225 | 0.0075 | 0.0300 | 10700 | 0.0875 | -0.0550 | 0.1425 | ... | ... | -0.41006 |
| -0.380354 | ... | ... | 0.0188 | 0.0050 | 0.0238 | 10720 | 0.1013 | -0.0563 | 0.1575 | ... | ... | -0.38009 |
| -0.347757 | ... | ... | 0.0150 | 0.0038 | 0.0188 | 10740 | 0.1163 | -0.0588 | 0.1750 | ... | ... | -0.347517 |
| -0.317109 | ... | ... | 0.0125 | 0.0025 | 0.0150 | 10760 | 0.1325 | -0.0600 | 0.1925 | ... | ... | -0.316944 |
| -0.273655 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 10780 | 0.1488 | -0.0613 | 0.2100 | ... | ... | -0.273657 |
| -0.239601 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.1663 | -0.0625 | 0.2288 | ... | ... | -0.239839 |
| -0.222723 | ... | ... | 0.0075 | 0 | 0.0075 | 10820 | 0.1850 | -0.0625 | 0.2475 | ... | ... | -0.223194 |
| -0.201654 | ... | ... | 0.0063 | 0 | 0.0063 | 10840 | 0.2038 | -0.0625 | 0.2663 | ... | ... | -0.202433 |
| -0.176213 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.2225 | -0.0625 | 0.2850 | ... | ... | -0.177401 |
| -0.145932 | ... | ... | 0.0038 | 0 | 0.0038 | 10880 | 0.2413 | -0.0625 | 0.3038 | ... | ... | -0.147686 |
| -0.148978 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.2600 | -0.0638 | 0.3238 | ... | ... | -0.112369 |
| -0.111767 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 10920 | 0.2800 | -0.0625 | 0.3425 | ... | ... | -0.114665 |
| -0.113622 | ... | ... | 0.0025 | 0 | 0.0025 | 10940 | 0.3000 | -0.0625 | 0.3625 | ... | ... | -0.116844 |
| -0.067285 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 10960 | 0.3188 | -0.0638 | 0.3825 | ... | ... | -0.072133 |
| -0.068163 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 10980 | 0.3388 | -0.0625 | 0.4013 | ... | ... | -0.073435 |
| -0.068975 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.3588 | -0.0625 | 0.4213 | ... | ... | -0.074685 |
| -0.069765 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3788 | -0.0625 | 0.4413 | ... | ... | -0.075916 |
| -0.070515 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3988 | -0.0625 | 0.4613 | ... | ... | -0.077115 |
| -0.071211 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.4188 | -0.0625 | 0.4813 | ... | ... | -0.078273 |
| -0.071897 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.4388 | -0.0625 | 0.5013 | ... | ... | -0.079407 |
| -0.072557 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4588 | -0.0625 | 0.5213 | ... | ... | -0.08053 |
| -0.073175 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4788 | -0.0625 | 0.5413 | ... | ... | -0.081632 |
| -0.073766 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4988 | -0.0625 | 0.5613 | ... | ... | -0.082706 |
| -0.074354 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.5188 | -0.0625 | 0.5813 | ... | ... | -0.083757 |
| -0.074921 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.5388 | -0.0625 | 0.6013 | ... | ... | -0.084797 |
| -0.075454 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5588 | -0.0625 | 0.6213 | ... | ... | -0.085831 |
| -0.075964 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5788 | -0.0625 | 0.6413 | ... | ... | -0.086852 |
| -0.07647 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5988 | -0.0625 | 0.6613 | ... | ... | -0.087855 |
| -0.077902 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6588 | -0.0625 | 0.7213 | ... | ... | -0.090773 |
| -0.080027 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7588 | -0.0625 | 0.8213 | ... | ... | -0.095493 |
| -0.081888 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8588 | -0.0625 | 0.9213 | ... | ... | -0.100013 |
| -0.083554 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9588 | -0.0625 | 1.0213 | ... | ... | -0.104413 |
| -0.085079 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0588 | -0.0625 | 1.1213 | ... | ... | -0.108693 |
| -0.086452 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1588 | -0.0625 | 1.2213 | ... | ... | -0.112904 |
| -0.087733 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2588 | -0.0625 | 1.3213 | ... | ... | -0.117035 |
| -0.08891 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3588 | -0.0613 | 1.4200 | ... | ... | -0.121114 |
| -0.09001 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4588 | -0.0613 | 1.5200 | ... | ... | -0.125148 |
| -0.09104 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5588 | -0.0613 | 1.6200 | ... | ... | -0.12913 |
| -0.092016 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6575 | -0.0625 | 1.7200 | ... | ... | -0.060306 |
| -0.092916 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7575 | -0.0625 | 1.8200 | ... | ... | -0.063943 |
| -0.093787 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8575 | -0.0625 | 1.9200 | ... | ... | -0.067578 |
| -0.09462 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9575 | -0.0625 | 2.0200 | ... | ... | -0.071214 |
| -0.095387 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0575 | -0.0625 | 2.1200 | ... | ... | -0.074849 |
| -0.096128 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1575 | -0.0625 | 2.2200 | ... | ... | -0.078483 |
| -0.096854 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2575 | -0.0625 | 2.3200 | ... | ... | -0.082117 |
| -0.097544 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3575 | -0.0625 | 2.4200 | ... | ... | -0.085751 |
| -0.098807 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5575 | -0.0625 | 2.6200 | ... | ... | -0.093017 |
| -0.100021 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7575 | -0.0625 | 2.8200 | ... | ... | -0.10028 |
| -0.10112 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9575 | -0.0625 | 3.0200 | ... | ... | -0.107541 |
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.