Markets - Grains
Underlying Price: 10.8625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.306659 | ... | ... | 3.4750 | 0 | 3.4750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038816 |
| -0.299685 | ... | ... | 3.2750 | 0 | 3.2750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038466 |
| -0.292567 | ... | ... | 3.0750 | 0 | 3.0750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038099 |
| -0.285283 | ... | ... | 2.8750 | 0 | 2.8750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037695 |
| -0.281575 | ... | ... | 2.7750 | 0 | 2.7750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037485 |
| -0.277817 | ... | ... | 2.6750 | 0 | 2.6750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03727 |
| -0.274004 | ... | ... | 2.5750 | 0 | 2.5750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037044 |
| -0.270135 | ... | ... | 2.4750 | 0 | 2.4750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036809 |
| -0.266205 | ... | ... | 2.3750 | 0 | 2.3750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036566 |
| -0.262208 | ... | ... | 2.2750 | 0 | 2.2750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036313 |
| -0.258136 | ... | ... | 2.1750 | 0 | 2.1750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036041 |
| -0.253984 | ... | ... | 2.0750 | 0 | 2.0750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035766 |
| -0.249745 | ... | ... | 1.9750 | 0 | 1.9750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035479 |
| -0.245407 | ... | ... | 1.8750 | 0 | 1.8750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035168 |
| -0.240961 | ... | ... | 1.7750 | 0 | 1.7750 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034842 |
| -0.236394 | ... | ... | 1.6750 | 0 | 1.6750 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034509 |
| -0.23169 | ... | ... | 1.5750 | 0 | 1.5750 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034143 |
| -0.226831 | ... | ... | 1.4750 | 0 | 1.4750 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033757 |
| -0.221796 | ... | ... | 1.3750 | 0 | 1.3750 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033349 |
| -0.216556 | ... | ... | 1.2750 | 0 | 1.2750 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032907 |
| -0.211079 | ... | ... | 1.1750 | 0 | 1.1750 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032431 |
| -0.205323 | ... | ... | 1.0750 | 0 | 1.0750 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031917 |
| -0.199231 | ... | ... | 0.9750 | 0 | 0.9750 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031349 |
| -0.192734 | ... | ... | 0.8750 | 0 | 0.8750 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030728 |
| -0.198559 | ... | ... | 0.7763 | 0 | 0.7763 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030033 |
| -0.190409 | ... | ... | 0.6763 | 0 | 0.6763 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050891 |
| -0.198674 | ... | ... | 0.6375 | 0 | 0.6375 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050221 |
| -0.196747 | ... | ... | 0.6175 | 0 | 0.6175 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049875 |
| -0.194774 | ... | ... | 0.5975 | 0 | 0.5975 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049518 |
| -0.192755 | ... | ... | 0.5775 | 0 | 0.5775 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.067389 |
| -0.190681 | ... | ... | 0.5575 | 0 | 0.5575 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066835 |
| -0.199414 | ... | ... | 0.5388 | 0 | 0.5388 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066262 |
| -0.197091 | ... | ... | 0.5188 | 0 | 0.5188 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081802 |
| -0.205035 | ... | ... | 0.5000 | 0 | 0.5000 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081003 |
| -0.202426 | ... | ... | 0.4800 | 0 | 0.4800 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.094824 |
| -0.209555 | ... | ... | 0.4613 | 0 | 0.4613 | 10420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.093773 |
| -0.21608 | ... | ... | 0.4425 | 0 | 0.4425 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.106097 |
| -0.212896 | ... | ... | 0.4225 | 0 | 0.4225 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.117311 |
| -0.218547 | ... | ... | 0.4038 | 0 | 0.4038 | 10480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.127505 |
| -0.232057 | ... | ... | 0.3863 | 0 | 0.3863 | 10500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.136754 |
| -0.23614 | ... | ... | 0.3675 | 0 | 0.3675 | 10520 | 0.0125 | 0 | 0.0125 | ... | ... | -0.145106 |
| -0.247327 | ... | ... | 0.3500 | 0 | 0.3500 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.16226 |
| -0.257177 | ... | ... | 0.3325 | 0 | 0.3325 | 10560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.177361 |
| -0.26571 | ... | ... | 0.3150 | 0 | 0.3150 | 10580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.190596 |
| -0.272932 | ... | ... | 0.2975 | 0 | 0.2975 | 10600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.202069 |
| -0.285116 | ... | ... | 0.2813 | 0 | 0.2813 | 10620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.219059 |
| -0.295326 | ... | ... | 0.2650 | 0 | 0.2650 | 10640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.233448 |
| -0.309173 | ... | ... | 0.2500 | 0 | 0.2500 | 10660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.251566 |
| -0.320504 | ... | ... | 0.2350 | 0 | 0.2350 | 10680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.26652 |
| -0.329393 | ... | ... | 0.2200 | 0 | 0.2200 | 10700 | 0.0450 | 0 | 0.0450 | ... | ... | -0.278521 |
| -0.335868 | ... | ... | 0.2050 | 0 | 0.2050 | 10720 | 0.0513 | 0 | 0.0513 | ... | ... | -0.292667 |
| -0.344459 | ... | ... | 0.1913 | 0 | 0.1913 | 10740 | 0.0575 | 0 | 0.0575 | ... | ... | -0.303469 |
| -0.354557 | ... | ... | 0.1788 | 0 | 0.1788 | 10760 | 0.0638 | 0 | 0.0638 | ... | ... | -0.311045 |
| -0.361518 | ... | ... | 0.1663 | 0 | 0.1663 | 10780 | 0.0713 | 0 | 0.0713 | ... | ... | -0.31971 |
| -0.365387 | ... | ... | 0.1538 | 0 | 0.1538 | 10800 | 0.0788 | 0 | 0.0788 | ... | ... | -0.324867 |
| -0.370137 | ... | ... | 0.1425 | 0 | 0.1425 | 10820 | 0.0875 | 0 | 0.0875 | ... | ... | -0.330546 |
| -0.37163 | ... | ... | 0.1313 | 0 | 0.1313 | 10840 | 0.0963 | 0 | 0.0963 | ... | ... | -0.332565 |
| -0.315347 | 0.1025 | 0.1025 | 0.1213 | -0.0188 | 0.1025 | 10860 | 0.1063 | 0 | 0.1063 | ... | ... | -0.334827 |
| -0.372558 | ... | ... | 0.1113 | 0 | 0.1113 | 10880 | 0.1163 | 0 | 0.1163 | ... | ... | -0.333392 |
| -0.371987 | ... | ... | 0.1025 | 0 | 0.1025 | 10900 | 0.1275 | 0 | 0.1275 | ... | ... | -0.3322 |
| -0.368166 | ... | ... | 0.0938 | 0 | 0.0938 | 10920 | 0.1388 | 0 | 0.1388 | ... | ... | -0.327379 |
| -0.36106 | ... | ... | 0.0850 | 0 | 0.0850 | 10940 | 0.1500 | 0 | 0.1500 | ... | ... | -0.318861 |
| -0.354876 | ... | ... | 0.0775 | 0 | 0.0775 | 10960 | 0.1625 | 0 | 0.1625 | ... | ... | -0.310922 |
| -0.350018 | ... | ... | 0.0713 | 0 | 0.0713 | 10980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.304028 |
| -0.342347 | ... | ... | 0.0650 | 0 | 0.0650 | 11000 | 0.1900 | 0 | 0.1900 | ... | ... | -0.293944 |
| -0.331818 | ... | ... | 0.0588 | 0 | 0.0588 | 11020 | 0.2038 | 0 | 0.2038 | ... | ... | -0.280554 |
| -0.323547 | ... | ... | 0.0538 | 0 | 0.0538 | 11040 | 0.2188 | 0 | 0.2188 | ... | ... | -0.269291 |
| -0.31282 | ... | ... | 0.0488 | 0 | 0.0488 | 11060 | 0.2338 | 0 | 0.2338 | ... | ... | -0.255131 |
| -0.305381 | ... | ... | 0.0450 | 0 | 0.0450 | 11080 | 0.2488 | 0 | 0.2488 | ... | ... | -0.237926 |
| -0.289893 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.2650 | 0 | 0.2650 | ... | ... | -0.224373 |
| -0.278223 | ... | ... | 0.0363 | 0 | 0.0363 | 11120 | 0.2813 | 0 | 0.2813 | ... | ... | -0.208364 |
| -0.27141 | ... | ... | 0.0338 | 0 | 0.0338 | 11140 | 0.2975 | 0 | 0.2975 | ... | ... | -0.189672 |
| -0.256015 | ... | ... | 0.0300 | 0 | 0.0300 | 11160 | 0.3150 | 0 | 0.3150 | ... | ... | -0.176832 |
| -0.246164 | ... | ... | 0.0275 | 0 | 0.0275 | 11180 | 0.3325 | 0 | 0.3325 | ... | ... | -0.162165 |
| -0.234932 | ... | ... | 0.0250 | 0 | 0.0250 | 11200 | 0.3500 | 0 | 0.3500 | ... | ... | -0.145539 |
| -0.222277 | ... | ... | 0.0225 | 0 | 0.0225 | 11220 | 0.3675 | 0 | 0.3675 | ... | ... | -0.126691 |
| -0.208129 | ... | ... | 0.0200 | 0 | 0.0200 | 11240 | 0.3850 | 0 | 0.3850 | ... | ... | -0.105235 |
| -0.201979 | ... | ... | 0.0188 | 0 | 0.0188 | 11260 | 0.4025 | 0 | 0.4025 | ... | ... | -0.080492 |
| -0.185176 | ... | ... | 0.0163 | 0 | 0.0163 | 11280 | 0.4213 | 0 | 0.4213 | ... | ... | -0.067021 |
| -0.177268 | ... | ... | 0.0150 | 0 | 0.0150 | 11300 | 0.4400 | 0 | 0.4400 | ... | ... | -0.051901 |
| -0.168656 | ... | ... | 0.0138 | 0 | 0.0138 | 11320 | 0.4588 | 0 | 0.4588 | ... | ... | -0.034577 |
| -0.15932 | ... | ... | 0.0125 | 0 | 0.0125 | 11340 | 0.4775 | 0 | 0.4775 | ... | ... | -0.013618 |
| -0.149228 | ... | ... | 0.0113 | 0 | 0.0113 | 11360 | 0.4963 | 0 | 0.4963 | ... | ... | 0.004947 |
| -0.150823 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.5150 | 0 | 0.5150 | ... | ... | 0.005146 |
| -0.139731 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.5350 | 0 | 0.5350 | ... | ... | 0.005344 |
| -0.141074 | ... | ... | 0.0100 | 0 | 0.0100 | 11420 | 0.5538 | 0 | 0.5538 | ... | ... | 0.005543 |
| -0.12895 | ... | ... | 0.0088 | 0 | 0.0088 | 11440 | 0.5738 | 0 | 0.5738 | ... | ... | 0.005742 |
| -0.117785 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.6313 | 0 | 0.6313 | ... | ... | 0.006339 |
| -0.089506 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7300 | 0 | 0.7300 | ... | ... | 0.007333 |
| -0.073602 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8288 | 0 | 0.8288 | ... | ... | 0.008327 |
| -0.054648 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9275 | 0 | 0.9275 | ... | ... | 0.009322 |
| -0.031784 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0263 | 0 | 1.0263 | ... | ... | 0.010316 |
| -0.032307 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1250 | 0 | 1.1250 | ... | ... | 0.01131 |
| -0.032795 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2250 | 0 | 1.2250 | ... | ... | 0.012305 |
| -0.033242 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3250 | 0 | 1.3250 | ... | ... | 0.013299 |
| -0.033661 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4250 | 0 | 1.4250 | ... | ... | 0.014293 |
| -0.034052 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5250 | 0 | 1.5250 | ... | ... | 0.015287 |
| -0.034421 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6250 | 0 | 1.6250 | ... | ... | 0.016282 |
| -0.034763 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7250 | 0 | 1.7250 | ... | ... | 0.017276 |
| -0.035093 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8250 | 0 | 1.8250 | ... | ... | 0.01827 |
| -0.035408 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9250 | 0 | 1.9250 | ... | ... | 0.019265 |
| -0.035701 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0250 | 0 | 2.0250 | ... | ... | 0.020259 |
| -0.035979 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1250 | 0 | 2.1250 | ... | ... | 0.021253 |
| -0.036254 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2250 | 0 | 2.2250 | ... | ... | 0.022248 |
| -0.036517 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3250 | 0 | 2.3250 | ... | ... | 0.023242 |
| -0.03676 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4250 | 0 | 2.4250 | ... | ... | 0.024236 |
| -0.036994 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5250 | 0 | 2.5250 | ... | ... | 0.02523 |
| -0.037225 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6250 | 0 | 2.6250 | ... | ... | 0.026225 |
| -0.037453 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7250 | 0 | 2.7250 | ... | ... | 0.027219 |
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.