Markets - Grains
Underlying Price: 10.8100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.918166 | ... | ... | 3.4750 | 0 | 3.4750 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038725 |
| -0.902345 | ... | ... | 3.2750 | 0 | 3.2750 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038371 |
| -0.885727 | ... | ... | 3.0750 | 0 | 3.0750 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037994 |
| -0.868231 | ... | ... | 2.8750 | 0 | 2.8750 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037585 |
| -0.859117 | ... | ... | 2.7750 | 0 | 2.7750 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037372 |
| -0.849739 | ... | ... | 2.6750 | 0 | 2.6750 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037153 |
| -0.840079 | ... | ... | 2.5750 | 0 | 2.5750 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036921 |
| -0.830117 | ... | ... | 2.4750 | 0 | 2.4750 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036682 |
| -0.819834 | ... | ... | 2.3750 | 0 | 2.3750 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036434 |
| -0.809206 | ... | ... | 2.2750 | 0 | 2.2750 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036171 |
| -0.798196 | ... | ... | 2.1750 | 0 | 2.1750 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035898 |
| -0.786779 | ... | ... | 2.0750 | 0 | 2.0750 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035616 |
| -0.77492 | ... | ... | 1.9750 | 0 | 1.9750 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035319 |
| -0.762574 | ... | ... | 1.8750 | 0 | 1.8750 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034998 |
| -0.749694 | ... | ... | 1.7750 | 0 | 1.7750 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034669 |
| -0.736219 | ... | ... | 1.6750 | 0 | 1.6750 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034319 |
| -0.722099 | ... | ... | 1.5750 | 0 | 1.5750 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033943 |
| -0.707231 | ... | ... | 1.4750 | 0 | 1.4750 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033549 |
| -0.691548 | ... | ... | 1.3750 | 0 | 1.3750 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03312 |
| -0.674919 | ... | ... | 1.2750 | 0 | 1.2750 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032663 |
| -0.657215 | ... | ... | 1.1750 | 0 | 1.1750 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032166 |
| -0.638263 | ... | ... | 1.0750 | 0 | 1.0750 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031625 |
| -0.617845 | ... | ... | 0.9750 | 0 | 0.9750 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031033 |
| -0.595673 | ... | ... | 0.8750 | 0 | 0.8750 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030369 |
| -0.578856 | ... | ... | 0.7763 | 0 | 0.7763 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029627 |
| -0.551563 | ... | ... | 0.6763 | 0 | 0.6763 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050006 |
| -0.546644 | ... | ... | 0.6375 | 0 | 0.6375 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04929 |
| -0.540429 | ... | ... | 0.6175 | 0 | 0.6175 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048911 |
| -0.534059 | ... | ... | 0.5975 | 0 | 0.5975 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048518 |
| -0.527517 | ... | ... | 0.5775 | 0 | 0.5775 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.065892 |
| -0.520792 | ... | ... | 0.5575 | 0 | 0.5575 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.065284 |
| -0.520316 | ... | ... | 0.5388 | 0 | 0.5388 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064654 |
| -0.513108 | ... | ... | 0.5188 | 0 | 0.5188 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079637 |
| -0.511901 | ... | ... | 0.5000 | 0 | 0.5000 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078754 |
| -0.504145 | ... | ... | 0.4800 | 0 | 0.4800 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.091968 |
| -0.502136 | ... | ... | 0.4613 | 0 | 0.4613 | 10420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.090796 |
| -0.499629 | ... | ... | 0.4425 | 0 | 0.4425 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.102448 |
| -0.490851 | ... | ... | 0.4225 | 0 | 0.4225 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.112949 |
| -0.4874 | ... | ... | 0.4038 | 0 | 0.4038 | 10480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.12238 |
| -0.488863 | ... | ... | 0.3863 | 0 | 0.3863 | 10500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.130808 |
| -0.48409 | ... | ... | 0.3675 | 0 | 0.3675 | 10520 | 0.0125 | 0 | 0.0125 | ... | ... | -0.138276 |
| -0.483885 | ... | ... | 0.3500 | 0 | 0.3500 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.153888 |
| -0.482718 | ... | ... | 0.3325 | 0 | 0.3325 | 10560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.167357 |
| -0.480545 | ... | ... | 0.3150 | 0 | 0.3150 | 10580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.178813 |
| -0.477308 | ... | ... | 0.2975 | 0 | 0.2975 | 10600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.188379 |
| -0.47763 | ... | ... | 0.2813 | 0 | 0.2813 | 10620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.202689 |
| -0.476512 | ... | ... | 0.2650 | 0 | 0.2650 | 10640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.214199 |
| -0.478305 | ... | ... | 0.2500 | 0 | 0.2500 | 10660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.228628 |
| -0.478292 | ... | ... | 0.2350 | 0 | 0.2350 | 10680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.2396 |
| -0.476417 | ... | ... | 0.2200 | 0 | 0.2200 | 10700 | 0.0450 | 0 | 0.0450 | ... | ... | -0.247246 |
| -0.472607 | ... | ... | 0.2050 | 0 | 0.2050 | 10720 | 0.0513 | 0 | 0.0513 | ... | ... | -0.256136 |
| -0.470789 | ... | ... | 0.1913 | 0 | 0.1913 | 10740 | 0.0575 | 0 | 0.0575 | ... | ... | -0.261177 |
| -0.470658 | ... | ... | 0.1788 | 0 | 0.1788 | 10760 | 0.0638 | 0 | 0.0638 | ... | ... | -0.26236 |
| -0.468071 | ... | ... | 0.1663 | 0 | 0.1663 | 10780 | 0.0713 | 0 | 0.0713 | ... | ... | -0.263529 |
| -0.462958 | ... | ... | 0.1538 | 0 | 0.1538 | 10800 | 0.0788 | 0 | 0.0788 | ... | ... | -0.260309 |
| -0.459112 | ... | ... | 0.1425 | 0 | 0.1425 | 10820 | 0.0875 | 0 | 0.0875 | ... | ... | -0.256357 |
| -0.452548 | ... | ... | 0.1313 | 0 | 0.1313 | 10840 | 0.0963 | 0 | 0.0963 | ... | ... | -0.247485 |
| -0.447127 | ... | ... | 0.1213 | 0 | 0.1213 | 10860 | 0.1063 | 0 | 0.1063 | ... | ... | -0.237401 |
| -0.438885 | ... | ... | 0.1113 | 0 | 0.1113 | 10880 | 0.1163 | 0 | 0.1163 | ... | ... | -0.22176 |
| -0.431855 | ... | ... | 0.1025 | 0 | 0.1025 | 10900 | 0.1275 | 0 | 0.1275 | ... | ... | -0.204583 |
| -0.422002 | ... | ... | 0.0938 | 0 | 0.0938 | 10920 | 0.1388 | 0 | 0.1388 | ... | ... | -0.180866 |
| -0.409218 | ... | ... | 0.0850 | 0 | 0.0850 | 10940 | 0.1500 | 0 | 0.1500 | ... | ... | -0.148964 |
| -0.397956 | ... | ... | 0.0775 | 0 | 0.0775 | 10960 | 0.1625 | 0 | 0.1625 | ... | ... | -0.113247 |
| -0.388662 | ... | ... | 0.0713 | 0 | 0.0713 | 10980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.072935 |
| -0.376857 | ... | ... | 0.0650 | 0 | 0.0650 | 11000 | 0.1900 | 0 | 0.1900 | ... | ... | -0.005419 |
| -0.362454 | ... | ... | 0.0588 | 0 | 0.0588 | 11020 | 0.2038 | 0 | 0.2038 | ... | ... | 0.002088 |
| -0.350916 | ... | ... | 0.0538 | 0 | 0.0538 | 11040 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002287 |
| -0.337134 | ... | ... | 0.0488 | 0 | 0.0488 | 11060 | 0.2338 | 0 | 0.2338 | ... | ... | 0.002486 |
| -0.327218 | ... | ... | 0.0450 | 0 | 0.0450 | 11080 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002685 |
| -0.309006 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.2650 | 0 | 0.2650 | ... | ... | 0.002883 |
| -0.29517 | ... | ... | 0.0363 | 0 | 0.0363 | 11120 | 0.2813 | 0 | 0.2813 | ... | ... | 0.003082 |
| -0.286735 | ... | ... | 0.0338 | 0 | 0.0338 | 11140 | 0.2975 | 0 | 0.2975 | ... | ... | 0.003281 |
| -0.269418 | ... | ... | 0.0300 | 0 | 0.0300 | 11160 | 0.3150 | 0 | 0.3150 | ... | ... | 0.00348 |
| -0.258153 | ... | ... | 0.0275 | 0 | 0.0275 | 11180 | 0.3325 | 0 | 0.3325 | ... | ... | 0.003679 |
| -0.245592 | ... | ... | 0.0250 | 0 | 0.0250 | 11200 | 0.3500 | 0 | 0.3500 | ... | ... | 0.003878 |
| -0.231679 | ... | ... | 0.0225 | 0 | 0.0225 | 11220 | 0.3675 | 0 | 0.3675 | ... | ... | 0.004077 |
| -0.216339 | ... | ... | 0.0200 | 0 | 0.0200 | 11240 | 0.3850 | 0 | 0.3850 | ... | ... | 0.004276 |
| -0.209467 | ... | ... | 0.0188 | 0 | 0.0188 | 11260 | 0.4025 | 0 | 0.4025 | ... | ... | 0.004474 |
| -0.191578 | ... | ... | 0.0163 | 0 | 0.0163 | 11280 | 0.4213 | 0 | 0.4213 | ... | ... | 0.004673 |
| -0.183038 | ... | ... | 0.0150 | 0 | 0.0150 | 11300 | 0.4400 | 0 | 0.4400 | ... | ... | 0.004872 |
| -0.173829 | ... | ... | 0.0138 | 0 | 0.0138 | 11320 | 0.4588 | 0 | 0.4588 | ... | ... | 0.005071 |
| -0.163926 | ... | ... | 0.0125 | 0 | 0.0125 | 11340 | 0.4775 | 0 | 0.4775 | ... | ... | 0.00527 |
| -0.153295 | ... | ... | 0.0113 | 0 | 0.0113 | 11360 | 0.4963 | 0 | 0.4963 | ... | ... | 0.005469 |
| -0.154759 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.5150 | 0 | 0.5150 | ... | ... | 0.005668 |
| -0.143173 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.5350 | 0 | 0.5350 | ... | ... | 0.005866 |
| -0.144416 | ... | ... | 0.0100 | 0 | 0.0100 | 11420 | 0.5538 | 0 | 0.5538 | ... | ... | 0.006065 |
| -0.131835 | ... | ... | 0.0088 | 0 | 0.0088 | 11440 | 0.5738 | 0 | 0.5738 | ... | ... | 0.006264 |
| -0.120093 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.6313 | 0 | 0.6313 | ... | ... | 0.006861 |
| -0.090914 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7300 | 0 | 0.7300 | ... | ... | 0.007855 |
| -0.074564 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8288 | 0 | 0.8288 | ... | ... | 0.008849 |
| -0.055243 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9275 | 0 | 0.9275 | ... | ... | 0.009844 |
| -0.032064 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0263 | 0 | 1.0263 | ... | ... | 0.010838 |
| -0.032565 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1250 | 0 | 1.1250 | ... | ... | 0.011832 |
| -0.033034 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2250 | 0 | 1.2250 | ... | ... | 0.012827 |
| -0.033466 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3250 | 0 | 1.3250 | ... | ... | 0.013821 |
| -0.033869 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4250 | 0 | 1.4250 | ... | ... | 0.014815 |
| -0.034248 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5250 | 0 | 1.5250 | ... | ... | 0.015809 |
| -0.034606 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6250 | 0 | 1.6250 | ... | ... | 0.016804 |
| -0.034938 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7250 | 0 | 1.7250 | ... | ... | 0.017798 |
| -0.03526 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8250 | 0 | 1.8250 | ... | ... | 0.018792 |
| -0.035566 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9250 | 0 | 1.9250 | ... | ... | 0.019787 |
| -0.035847 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0250 | 0 | 2.0250 | ... | ... | 0.020781 |
| -0.036124 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1250 | 0 | 2.1250 | ... | ... | 0.021775 |
| -0.036394 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2250 | 0 | 2.2250 | ... | ... | 0.02277 |
| -0.036646 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3250 | 0 | 2.3250 | ... | ... | 0.023764 |
| -0.036883 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4250 | 0 | 2.4250 | ... | ... | 0.024758 |
| -0.037115 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5250 | 0 | 2.5250 | ... | ... | 0.025752 |
| -0.037346 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6250 | 0 | 2.6250 | ... | ... | 0.026747 |
| -0.037564 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7250 | 0 | 2.7250 | ... | ... | 0.027741 |
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.