Markets - Grains
Underlying Price: 10.8300
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.090604 | ... | ... | 3.3550 | 0.0750 | 3.4300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022958 |
| -0.085365 | ... | ... | 3.1550 | 0.0750 | 3.2300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022749 |
| -0.080116 | ... | ... | 2.9550 | 0.0750 | 3.0300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022528 |
| -0.074859 | ... | ... | 2.7550 | 0.0750 | 2.8300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022286 |
| -0.069594 | ... | ... | 2.5550 | 0.0750 | 2.6300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022032 |
| -0.064323 | ... | ... | 2.3550 | 0.0750 | 2.4300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021755 |
| -0.061686 | ... | ... | 2.2550 | 0.0750 | 2.3300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02161 |
| -0.059048 | ... | ... | 2.1550 | 0.0750 | 2.2300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021456 |
| -0.056408 | ... | ... | 2.0550 | 0.0750 | 2.1300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021294 |
| -0.053767 | ... | ... | 1.9550 | 0.0750 | 2.0300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021129 |
| -0.051125 | ... | ... | 1.8550 | 0.0750 | 1.9300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020955 |
| -0.048482 | ... | ... | 1.7550 | 0.0750 | 1.8300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020767 |
| -0.045838 | ... | ... | 1.6550 | 0.0750 | 1.7300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020573 |
| -0.043193 | ... | ... | 1.5550 | 0.0750 | 1.6300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02037 |
| -0.040547 | ... | ... | 1.4550 | 0.0750 | 1.5300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020149 |
| -0.0379 | ... | ... | 1.3550 | 0.0750 | 1.4300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019917 |
| -0.035252 | ... | ... | 1.2550 | 0.0750 | 1.3300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019668 |
| -0.032603 | ... | ... | 1.1550 | 0.0750 | 1.2300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019401 |
| -0.029954 | ... | ... | 1.0550 | 0.0750 | 1.1300 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019111 |
| -0.027304 | ... | ... | 0.9550 | 0.0750 | 1.0300 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018798 |
| -0.024654 | ... | ... | 0.8563 | 0.0738 | 0.9300 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.018451 |
| -0.033978 | ... | ... | 0.7563 | 0.0750 | 0.8313 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031574 |
| -0.03125 | ... | ... | 0.6575 | 0.0738 | 0.7313 | 10100 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.03075 |
| -0.039116 | ... | ... | 0.5588 | 0.0738 | 0.6325 | 10200 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.040939 |
| -0.048269 | ... | ... | 0.5400 | 0.0738 | 0.6138 | 10220 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.05072 |
| -0.047611 | ... | ... | 0.5200 | 0.0738 | 0.5938 | 10240 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.050324 |
| -0.055966 | ... | ... | 0.5013 | 0.0738 | 0.5750 | 10260 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.059129 |
| -0.055227 | ... | ... | 0.4825 | 0.0725 | 0.5550 | 10280 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.058614 |
| -0.062871 | ... | ... | 0.4638 | 0.0725 | 0.5363 | 10300 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.066588 |
| -0.069954 | ... | ... | 0.4450 | 0.0725 | 0.5175 | 10320 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.073934 |
| -0.076528 | ... | ... | 0.4263 | 0.0725 | 0.4988 | 10340 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.080718 |
| -0.082629 | ... | ... | 0.4088 | 0.0713 | 0.4800 | 10360 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.086989 |
| -0.088284 | ... | ... | 0.3900 | 0.0713 | 0.4613 | 10380 | 0.0125 | -0.0038 | 0.0163 | ... | ... | -0.092778 |
| -0.093512 | ... | ... | 0.3725 | 0.0700 | 0.4425 | 10400 | 0.0138 | -0.0050 | 0.0188 | ... | ... | -0.098108 |
| -0.098325 | ... | ... | 0.3550 | 0.0688 | 0.4238 | 10420 | 0.0150 | -0.0050 | 0.0200 | ... | ... | -0.102996 |
| -0.108529 | ... | ... | 0.3375 | 0.0688 | 0.4063 | 10440 | 0.0163 | -0.0075 | 0.0238 | ... | ... | -0.107455 |
| -0.112299 | ... | ... | 0.3200 | 0.0675 | 0.3875 | 10460 | 0.0188 | -0.0075 | 0.0263 | ... | ... | -0.117031 |
| -0.120898 | ... | ... | 0.3038 | 0.0663 | 0.3700 | 10480 | 0.0213 | -0.0088 | 0.0300 | ... | ... | -0.125612 |
| -0.128591 | ... | ... | 0.2875 | 0.0650 | 0.3525 | 10500 | 0.0238 | -0.0100 | 0.0338 | ... | ... | -0.133265 |
| -0.139992 | ... | ... | 0.2725 | 0.0638 | 0.3363 | 10520 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.140041 |
| -0.145761 | ... | ... | 0.2575 | 0.0613 | 0.3188 | 10540 | 0.0300 | -0.0125 | 0.0425 | ... | ... | -0.15028 |
| -0.154794 | ... | ... | 0.2425 | 0.0600 | 0.3025 | 10560 | 0.0338 | -0.0138 | 0.0475 | ... | ... | -0.159199 |
| -0.162588 | ... | ... | 0.2288 | 0.0575 | 0.2863 | 10580 | 0.0375 | -0.0163 | 0.0538 | ... | ... | -0.166869 |
| -0.172766 | ... | ... | 0.2150 | 0.0563 | 0.2713 | 10600 | 0.0425 | -0.0175 | 0.0600 | ... | ... | -0.176897 |
| -0.18139 | ... | ... | 0.2013 | 0.0550 | 0.2563 | 10620 | 0.0475 | -0.0188 | 0.0663 | ... | ... | -0.185365 |
| -0.191674 | ... | ... | 0.1888 | 0.0538 | 0.2425 | 10640 | 0.0525 | -0.0213 | 0.0738 | ... | ... | -0.192339 |
| -0.197214 | ... | ... | 0.1763 | 0.0513 | 0.2275 | 10660 | 0.0588 | -0.0225 | 0.0813 | ... | ... | -0.20085 |
| -0.207018 | ... | ... | 0.1638 | 0.0513 | 0.2150 | 10680 | 0.0650 | -0.0238 | 0.0888 | ... | ... | -0.207657 |
| -0.212223 | ... | ... | 0.1525 | 0.0488 | 0.2013 | 10700 | 0.0713 | -0.0263 | 0.0975 | ... | ... | -0.212816 |
| -0.218409 | ... | ... | 0.1413 | 0.0475 | 0.1888 | 10720 | 0.0788 | -0.0275 | 0.1063 | ... | ... | -0.21894 |
| -0.22282 | ... | ... | 0.1313 | 0.0450 | 0.1763 | 10740 | 0.0863 | -0.0300 | 0.1163 | ... | ... | -0.223274 |
| -0.227901 | ... | ... | 0.1213 | 0.0438 | 0.1650 | 10760 | 0.0950 | -0.0313 | 0.1263 | ... | ... | -0.228266 |
| -0.231131 | ... | ... | 0.1125 | 0.0413 | 0.1538 | 10780 | 0.1038 | -0.0338 | 0.1375 | ... | ... | -0.231399 |
| -0.232543 | 0.1200 | 0.1200 | 0.1038 | 0.0388 | 0.1425 | 10800 | 0.1125 | -0.0363 | 0.1488 | ... | ... | -0.232706 |
| -0.234441 | ... | ... | 0.0950 | 0.0375 | 0.1325 | 10820 | 0.1225 | -0.0375 | 0.1600 | ... | ... | -0.234496 |
| -0.234496 | ... | ... | 0.0875 | 0.0350 | 0.1225 | 10840 | 0.1325 | -0.0400 | 0.1725 | ... | ... | -0.234441 |
| -0.235027 | ... | ... | 0.0813 | 0.0325 | 0.1138 | 10860 | 0.1438 | -0.0413 | 0.1850 | ... | ... | -0.234864 |
| -0.233755 | ... | ... | 0.0738 | 0.0313 | 0.1050 | 10880 | 0.1550 | -0.0438 | 0.1988 | ... | ... | -0.233488 |
| -0.230678 | 0.0625 | 0.0625 | 0.0688 | 0.0275 | 0.0963 | 10900 | 0.1663 | -0.0463 | 0.2125 | ... | ... | -0.230312 |
| -0.228241 | ... | ... | 0.0625 | 0.0263 | 0.0888 | 10920 | 0.1788 | -0.0488 | 0.2275 | ... | ... | -0.227786 |
| -0.226652 | ... | ... | 0.0575 | 0.0250 | 0.0825 | 10940 | 0.1913 | -0.0500 | 0.2413 | ... | ... | -0.223553 |
| -0.220858 | ... | ... | 0.0525 | 0.0225 | 0.0750 | 10960 | 0.2050 | -0.0513 | 0.2563 | ... | ... | -0.220258 |
| -0.216069 | ... | ... | 0.0475 | 0.0213 | 0.0688 | 10980 | 0.2188 | -0.0525 | 0.2713 | ... | ... | -0.215419 |
| -0.212616 | ... | ... | 0.0438 | 0.0200 | 0.0638 | 11000 | 0.2325 | -0.0550 | 0.2875 | ... | ... | -0.209015 |
| -0.207832 | ... | ... | 0.0400 | 0.0188 | 0.0588 | 11020 | 0.2475 | -0.0563 | 0.3038 | ... | ... | -0.204071 |
| -0.201707 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 11040 | 0.2625 | -0.0575 | 0.3200 | ... | ... | -0.197791 |
| -0.194211 | ... | ... | 0.0325 | 0.0163 | 0.0488 | 11060 | 0.2788 | -0.0588 | 0.3375 | ... | ... | -0.19354 |
| -0.18888 | ... | ... | 0.0300 | 0.0150 | 0.0450 | 11080 | 0.2938 | -0.0600 | 0.3538 | ... | ... | -0.184688 |
| -0.182477 | ... | ... | 0.0275 | 0.0138 | 0.0413 | 11100 | 0.3100 | -0.0613 | 0.3713 | ... | ... | -0.178166 |
| -0.17498 | ... | ... | 0.0250 | 0.0125 | 0.0375 | 11120 | 0.3263 | -0.0625 | 0.3888 | ... | ... | -0.170562 |
| -0.16635 | ... | ... | 0.0225 | 0.0113 | 0.0338 | 11140 | 0.3438 | -0.0625 | 0.4063 | ... | ... | -0.16603 |
| -0.160969 | ... | ... | 0.0200 | 0.0113 | 0.0313 | 11160 | 0.3600 | -0.0650 | 0.4250 | ... | ... | -0.156392 |
| -0.154839 | ... | ... | 0.0188 | 0.0100 | 0.0288 | 11180 | 0.3775 | -0.0650 | 0.4425 | ... | ... | -0.150214 |
| -0.147945 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 11200 | 0.3950 | -0.0663 | 0.4613 | ... | ... | -0.14329 |
| -0.140259 | ... | ... | 0.0150 | 0.0088 | 0.0238 | 11220 | 0.4125 | -0.0675 | 0.4800 | ... | ... | -0.135595 |
| -0.131746 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 11240 | 0.4313 | -0.0663 | 0.4975 | ... | ... | -0.132476 |
| -0.128049 | ... | ... | 0.0125 | 0.0075 | 0.0200 | 11260 | 0.4488 | -0.0675 | 0.5163 | ... | ... | -0.123441 |
| -0.123985 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11280 | 0.4675 | -0.0675 | 0.5350 | ... | ... | -0.119438 |
| -0.113402 | ... | ... | 0.0113 | 0.0050 | 0.0163 | 11300 | 0.4850 | -0.0700 | 0.5550 | ... | ... | -0.108954 |
| -0.091619 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11400 | 0.5800 | -0.0713 | 0.6513 | ... | ... | -0.087967 |
| -0.070595 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11500 | 0.6763 | -0.0725 | 0.7488 | ... | ... | -0.068378 |
| -0.063543 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11600 | 0.7750 | -0.0725 | 0.8475 | ... | ... | -0.062925 |
| -0.055012 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11700 | 0.8738 | -0.0738 | 0.9475 | ... | ... | -0.056417 |
| -0.04497 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9725 | -0.0750 | 1.0475 | ... | ... | -0.048924 |
| -0.045903 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11900 | 1.0713 | -0.0750 | 1.1463 | ... | ... | -0.040467 |
| -0.033808 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1713 | -0.0750 | 1.2463 | ... | ... | -0.043157 |
| -0.034349 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2713 | -0.0738 | 1.3450 | ... | ... | -0.045841 |
| -0.03485 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12200 | 1.3700 | -0.0750 | 1.4450 | ... | ... | -0.036314 |
| -0.020013 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4700 | -0.0750 | 1.5450 | ... | ... | -0.038963 |
| -0.02024 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5700 | -0.0750 | 1.6450 | ... | ... | -0.041612 |
| -0.020455 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6700 | -0.0750 | 1.7450 | ... | ... | -0.04426 |
| -0.020654 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7700 | -0.0750 | 1.8450 | ... | ... | -0.046907 |
| -0.020846 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8700 | -0.0750 | 1.9450 | ... | ... | -0.049555 |
| -0.02103 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9700 | -0.0750 | 2.0450 | ... | ... | -0.052201 |
| -0.021199 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0700 | -0.0750 | 2.1450 | ... | ... | -0.054846 |
| -0.021363 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1700 | -0.0750 | 2.2450 | ... | ... | -0.057491 |
| -0.021676 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3700 | -0.0750 | 2.4450 | ... | ... | -0.062779 |
| -0.021955 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5700 | -0.0750 | 2.6450 | ... | ... | -0.068065 |
| -0.022224 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7700 | -0.0750 | 2.8450 | ... | ... | -0.073349 |
| -0.022467 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9700 | -0.0750 | 3.0450 | ... | ... | -0.07863 |
| -0.022697 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1700 | -0.0750 | 3.2450 | ... | ... | -0.083908 |
| -0.022914 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3700 | -0.0750 | 3.4450 | ... | ... | -0.089185 |
| -0.023118 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5700 | -0.0750 | 3.6450 | ... | ... | -0.094459 |
| -0.023314 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7700 | -0.0750 | 3.8450 | ... | ... | -0.09973 |
| -0.023493 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9700 | -0.0750 | 4.0450 | ... | ... | -0.104998 |
| -0.023669 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1700 | -0.0750 | 4.2450 | ... | ... | -0.110263 |
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.