Markets - Grains
Underlying Price: 10.7200
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.315977 | ... | ... | 3.3525 | 0 | 3.3525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020556 |
| -0.308943 | ... | ... | 3.1525 | 0 | 3.1525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020364 |
| -0.301702 | ... | ... | 2.9525 | 0 | 2.9525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020154 |
| -0.294226 | ... | ... | 2.7525 | 0 | 2.7525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01993 |
| -0.286484 | ... | ... | 2.5525 | 0 | 2.5525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019691 |
| -0.278439 | ... | ... | 2.3525 | 0 | 2.3525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019432 |
| -0.274285 | ... | ... | 2.2525 | 0 | 2.2525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019293 |
| -0.270035 | ... | ... | 2.1525 | 0 | 2.1525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019148 |
| -0.265678 | ... | ... | 2.0525 | 0 | 2.0525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018998 |
| -0.261204 | ... | ... | 1.9525 | 0 | 1.9525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018841 |
| -0.256605 | ... | ... | 1.8525 | 0 | 1.8525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01867 |
| -0.251862 | ... | ... | 1.7525 | 0 | 1.7525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018495 |
| -0.24696 | ... | ... | 1.6525 | 0 | 1.6525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018311 |
| -0.241881 | ... | ... | 1.5525 | 0 | 1.5525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018111 |
| -0.236602 | ... | ... | 1.4525 | 0 | 1.4525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017902 |
| -0.231093 | ... | ... | 1.3525 | 0 | 1.3525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017675 |
| -0.225321 | ... | ... | 1.2525 | 0 | 1.2525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017433 |
| -0.219245 | ... | ... | 1.1525 | 0 | 1.1525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01717 |
| -0.21281 | ... | ... | 1.0525 | 0 | 1.0525 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029613 |
| -0.211315 | ... | ... | 0.9538 | 0 | 0.9538 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029011 |
| -0.203745 | ... | ... | 0.8538 | 0 | 0.8538 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039039 |
| -0.200429 | ... | ... | 0.7550 | 0 | 0.7550 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.037948 |
| -0.195761 | ... | ... | 0.6563 | 0 | 0.6563 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045813 |
| -0.193671 | ... | ... | 0.5588 | 0 | 0.5588 | 10200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.059626 |
| -0.195424 | ... | ... | 0.5400 | 0 | 0.5400 | 10220 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066182 |
| -0.196953 | ... | ... | 0.5213 | 0 | 0.5213 | 10240 | 0.0100 | 0 | 0.0100 | ... | ... | -0.072231 |
| -0.198252 | ... | ... | 0.5025 | 0 | 0.5025 | 10260 | 0.0113 | 0 | 0.0113 | ... | ... | -0.077814 |
| -0.199314 | ... | ... | 0.4838 | 0 | 0.4838 | 10280 | 0.0125 | 0 | 0.0125 | ... | ... | -0.082959 |
| -0.200132 | ... | ... | 0.4650 | 0 | 0.4650 | 10300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.087689 |
| -0.200695 | ... | ... | 0.4463 | 0 | 0.4463 | 10320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.092016 |
| -0.20456 | ... | ... | 0.4288 | 0 | 0.4288 | 10340 | 0.0175 | 0 | 0.0175 | ... | ... | -0.101106 |
| -0.207941 | ... | ... | 0.4113 | 0 | 0.4113 | 10360 | 0.0200 | 0 | 0.0200 | ... | ... | -0.10926 |
| -0.210831 | ... | ... | 0.3938 | 0 | 0.3938 | 10380 | 0.0213 | 0 | 0.0213 | ... | ... | -0.112021 |
| -0.213223 | ... | ... | 0.3763 | 0 | 0.3763 | 10400 | 0.0250 | 0 | 0.0250 | ... | ... | -0.123045 |
| -0.215109 | ... | ... | 0.3588 | 0 | 0.3588 | 10420 | 0.0275 | 0 | 0.0275 | ... | ... | -0.128757 |
| -0.219474 | ... | ... | 0.3425 | 0 | 0.3425 | 10440 | 0.0300 | 0 | 0.0300 | ... | ... | -0.133712 |
| -0.223092 | ... | ... | 0.3263 | 0 | 0.3263 | 10460 | 0.0338 | 0 | 0.0338 | ... | ... | -0.141509 |
| -0.225961 | ... | ... | 0.3100 | 0 | 0.3100 | 10480 | 0.0388 | 0 | 0.0388 | ... | ... | -0.151511 |
| -0.228071 | ... | ... | 0.2938 | 0 | 0.2938 | 10500 | 0.0425 | 0 | 0.0425 | ... | ... | -0.156899 |
| -0.231995 | ... | ... | 0.2788 | 0 | 0.2788 | 10520 | 0.0475 | 0 | 0.0475 | ... | ... | -0.164195 |
| -0.234946 | ... | ... | 0.2638 | 0 | 0.2638 | 10540 | 0.0525 | 0 | 0.0525 | ... | ... | -0.17013 |
| -0.239329 | ... | ... | 0.2500 | 0 | 0.2500 | 10560 | 0.0575 | 0 | 0.0575 | ... | ... | -0.174746 |
| -0.242565 | ... | ... | 0.2363 | 0 | 0.2363 | 10580 | 0.0638 | 0 | 0.0638 | ... | ... | -0.180573 |
| -0.244658 | ... | ... | 0.2225 | 0 | 0.2225 | 10600 | 0.0713 | 0 | 0.0713 | ... | ... | -0.187256 |
| -0.247802 | ... | ... | 0.2100 | 0 | 0.2100 | 10620 | 0.0775 | 0 | 0.0775 | ... | ... | -0.189945 |
| -0.249676 | ... | ... | 0.1975 | 0 | 0.1975 | 10640 | 0.0850 | 0 | 0.0850 | ... | ... | -0.193357 |
| -0.250275 | ... | ... | 0.1850 | 0 | 0.1850 | 10660 | 0.0925 | 0 | 0.0925 | ... | ... | -0.195123 |
| -0.251675 | ... | ... | 0.1738 | 0 | 0.1738 | 10680 | 0.1013 | 0 | 0.1013 | ... | ... | -0.19735 |
| -0.25172 | ... | ... | 0.1625 | 0 | 0.1625 | 10700 | 0.1100 | 0 | 0.1100 | ... | ... | -0.197845 |
| -0.252466 | ... | ... | 0.1525 | 0 | 0.1525 | 10720 | 0.1200 | 0 | 0.1200 | ... | ... | -0.19867 |
| -0.25183 | ... | ... | 0.1425 | 0 | 0.1425 | 10740 | 0.1300 | 0 | 0.1300 | ... | ... | -0.197736 |
| -0.249801 | ... | ... | 0.1325 | 0 | 0.1325 | 10760 | 0.1400 | 0 | 0.1400 | ... | ... | -0.195028 |
| -0.248477 | ... | ... | 0.1238 | 0 | 0.1238 | 10780 | 0.1513 | 0 | 0.1513 | ... | ... | -0.192655 |
| -0.245779 | ... | ... | 0.1150 | 0 | 0.1150 | 10800 | 0.1625 | 0 | 0.1625 | ... | ... | -0.188515 |
| -0.241687 | ... | ... | 0.1063 | 0 | 0.1063 | 10820 | 0.1738 | 0 | 0.1738 | ... | ... | -0.182551 |
| -0.238442 | ... | ... | 0.0988 | 0 | 0.0988 | 10840 | 0.1863 | 0 | 0.1863 | ... | ... | -0.177094 |
| -0.236218 | ... | ... | 0.0925 | 0 | 0.0925 | 10860 | 0.1988 | 0 | 0.1988 | ... | ... | -0.169852 |
| -0.230373 | ... | ... | 0.0850 | 0 | 0.0850 | 10880 | 0.2125 | 0 | 0.2125 | ... | ... | -0.163433 |
| -0.225674 | ... | ... | 0.0788 | 0 | 0.0788 | 10900 | 0.2263 | 0 | 0.2263 | ... | ... | -0.155346 |
| -0.219747 | ... | ... | 0.0725 | 0 | 0.0725 | 10920 | 0.2400 | 0 | 0.2400 | ... | ... | -0.145484 |
| -0.21532 | ... | ... | 0.0675 | 0 | 0.0675 | 10940 | 0.2538 | 0 | 0.2538 | ... | ... | -0.133682 |
| -0.209846 | ... | ... | 0.0625 | 0 | 0.0625 | 10960 | 0.2688 | 0 | 0.2688 | ... | ... | -0.123353 |
| -0.203305 | ... | ... | 0.0575 | 0 | 0.0575 | 10980 | 0.2838 | 0 | 0.2838 | ... | ... | -0.111209 |
| -0.195666 | ... | ... | 0.0525 | 0 | 0.0525 | 11000 | 0.2988 | 0 | 0.2988 | ... | ... | -0.096988 |
| -0.190212 | ... | ... | 0.0488 | 0 | 0.0488 | 11020 | 0.3150 | 0 | 0.3150 | ... | ... | -0.085156 |
| -0.183905 | ... | ... | 0.0450 | 0 | 0.0450 | 11040 | 0.3313 | 0 | 0.3313 | ... | ... | -0.071428 |
| -0.176721 | ... | ... | 0.0413 | 0 | 0.0413 | 11060 | 0.3475 | 0 | 0.3475 | ... | ... | -0.05531 |
| -0.16863 | ... | ... | 0.0375 | 0 | 0.0375 | 11080 | 0.3638 | 0 | 0.3638 | ... | ... | -0.035796 |
| -0.163619 | ... | ... | 0.0350 | 0 | 0.0350 | 11100 | 0.3813 | 0 | 0.3813 | ... | ... | -0.019845 |
| -0.153801 | ... | ... | 0.0313 | 0 | 0.0313 | 11120 | 0.3988 | 0 | 0.3988 | ... | ... | 0.003168 |
| -0.147395 | ... | ... | 0.0288 | 0 | 0.0288 | 11140 | 0.4163 | 0 | 0.4163 | ... | ... | 0.004593 |
| -0.144963 | ... | ... | 0.0275 | 0 | 0.0275 | 11160 | 0.4338 | 0 | 0.4338 | ... | ... | 0.004812 |
| -0.137478 | ... | ... | 0.0250 | 0 | 0.0250 | 11180 | 0.4513 | 0 | 0.4513 | ... | ... | 0.005031 |
| -0.13432 | ... | ... | 0.0238 | 0 | 0.0238 | 11200 | 0.4700 | 0 | 0.4700 | ... | ... | 0.00525 |
| -0.125696 | ... | ... | 0.0213 | 0 | 0.0213 | 11220 | 0.4875 | 0 | 0.4875 | ... | ... | 0.005468 |
| -0.121791 | ... | ... | 0.0200 | 0 | 0.0200 | 11240 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005687 |
| -0.117584 | ... | ... | 0.0188 | 0 | 0.0188 | 11260 | 0.5250 | 0 | 0.5250 | ... | ... | 0.005906 |
| -0.113075 | ... | ... | 0.0175 | 0 | 0.0175 | 11280 | 0.5438 | 0 | 0.5438 | ... | ... | 0.006124 |
| -0.108259 | ... | ... | 0.0163 | 0 | 0.0163 | 11300 | 0.5625 | 0 | 0.5625 | ... | ... | 0.006343 |
| -0.08634 | ... | ... | 0.0113 | 0 | 0.0113 | 11400 | 0.6575 | 0 | 0.6575 | ... | ... | 0.007437 |
| -0.074067 | ... | ... | 0.0088 | 0 | 0.0088 | 11500 | 0.7550 | 0 | 0.7550 | ... | ... | 0.008531 |
| -0.058977 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.8525 | 0 | 0.8525 | ... | ... | 0.009624 |
| -0.050823 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.9513 | 0 | 0.9513 | ... | ... | 0.010718 |
| -0.041385 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 1.0500 | 0 | 1.0500 | ... | ... | 0.011811 |
| -0.042149 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 1.1488 | 0 | 1.1488 | ... | ... | 0.012905 |
| -0.030956 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2488 | 0 | 1.2488 | ... | ... | 0.013999 |
| -0.031404 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3475 | 0 | 1.3475 | ... | ... | 0.015092 |
| -0.031821 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.4475 | 0 | 1.4475 | ... | ... | 0.016186 |
| -0.032214 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.5475 | 0 | 1.5475 | ... | ... | 0.01728 |
| -0.018426 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6475 | 0 | 1.6475 | ... | ... | 0.018373 |
| -0.018603 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7475 | 0 | 1.7475 | ... | ... | 0.019467 |
| -0.018776 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8475 | 0 | 1.8475 | ... | ... | 0.020561 |
| -0.018941 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9475 | 0 | 1.9475 | ... | ... | 0.021654 |
| -0.019091 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0475 | 0 | 2.0475 | ... | ... | 0.022748 |
| -0.019239 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1475 | 0 | 2.1475 | ... | ... | 0.023842 |
| -0.019383 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2475 | 0 | 2.2475 | ... | ... | 0.024935 |
| -0.019646 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4475 | 0 | 2.4475 | ... | ... | 0.027123 |
| -0.019893 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6475 | 0 | 2.6475 | ... | ... | 0.02931 |
| -0.020121 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8475 | 0 | 2.8475 | ... | ... | 0.031497 |
| -0.020333 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.0475 | 0 | 3.0475 | ... | ... | 0.033685 |
| -0.020534 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.2475 | 0 | 3.2475 | ... | ... | 0.035872 |
| -0.020722 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.4475 | 0 | 3.4475 | ... | ... | 0.038059 |
| -0.020901 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.6475 | 0 | 3.6475 | ... | ... | 0.040246 |
| -0.021069 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.8475 | 0 | 3.8475 | ... | ... | 0.042434 |
| -0.021228 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.0475 | 0 | 4.0475 | ... | ... | 0.044621 |
| -0.021384 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.2475 | 0 | 4.2475 | ... | ... | 0.046808 |
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.