Markets - Grains
Underlying Price: 10.7525
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.092107 | ... | ... | 3.3975 | -0.0450 | 3.3525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03433 |
| -0.086647 | ... | ... | 3.1975 | -0.0450 | 3.1525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034012 |
| -0.08118 | ... | ... | 2.9975 | -0.0450 | 2.9525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033667 |
| -0.075705 | ... | ... | 2.7975 | -0.0450 | 2.7525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033297 |
| -0.072966 | ... | ... | 2.6975 | -0.0450 | 2.6525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033107 |
| -0.070226 | ... | ... | 2.5975 | -0.0450 | 2.5525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032905 |
| -0.067485 | ... | ... | 2.4975 | -0.0450 | 2.4525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032695 |
| -0.064743 | ... | ... | 2.3975 | -0.0450 | 2.3525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032478 |
| -0.061999 | ... | ... | 2.2975 | -0.0450 | 2.2525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032252 |
| -0.059254 | ... | ... | 2.1975 | -0.0450 | 2.1525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03201 |
| -0.056508 | ... | ... | 2.0975 | -0.0450 | 2.0525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031764 |
| -0.053761 | ... | ... | 1.9975 | -0.0450 | 1.9525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031508 |
| -0.051014 | ... | ... | 1.8975 | -0.0450 | 1.8525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03123 |
| -0.048265 | ... | ... | 1.7975 | -0.0450 | 1.7525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030939 |
| -0.045515 | ... | ... | 1.6975 | -0.0450 | 1.6525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03064 |
| -0.042765 | ... | ... | 1.5975 | -0.0450 | 1.5525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030313 |
| -0.040013 | ... | ... | 1.4975 | -0.0450 | 1.4525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029968 |
| -0.03726 | ... | ... | 1.3975 | -0.0450 | 1.3525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029603 |
| -0.034506 | ... | ... | 1.2975 | -0.0450 | 1.2525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029208 |
| -0.031752 | ... | ... | 1.1975 | -0.0450 | 1.1525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028781 |
| -0.028998 | ... | ... | 1.0975 | -0.0450 | 1.0525 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02832 |
| -0.026243 | ... | ... | 0.9975 | -0.0450 | 0.9525 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027811 |
| -0.023487 | ... | ... | 0.8975 | -0.0450 | 0.8525 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027251 |
| -0.020732 | ... | ... | 0.7975 | -0.0450 | 0.7525 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026628 |
| -0.03738 | ... | ... | 0.6988 | -0.0450 | 0.6538 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045087 |
| -0.050893 | ... | ... | 0.6000 | -0.0450 | 0.5550 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.043515 |
| -0.063348 | ... | ... | 0.5413 | -0.0450 | 0.4963 | 10260 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.058092 |
| -0.062476 | ... | ... | 0.5213 | -0.0450 | 0.4763 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071628 |
| -0.07484 | ... | ... | 0.5025 | -0.0450 | 0.4575 | 10300 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.070876 |
| -0.086068 | ... | ... | 0.4838 | -0.0450 | 0.4388 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.08286 |
| -0.084827 | ... | ... | 0.4638 | -0.0450 | 0.4188 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.093708 |
| -0.094865 | ... | ... | 0.4450 | -0.0450 | 0.4000 | 10360 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.103557 |
| -0.103994 | ... | ... | 0.4263 | -0.0450 | 0.3813 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.102099 |
| -0.112274 | ... | ... | 0.4063 | -0.0438 | 0.3625 | 10400 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.120587 |
| -0.119749 | ... | ... | 0.3888 | -0.0450 | 0.3438 | 10420 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.127872 |
| -0.135098 | ... | ... | 0.3700 | -0.0438 | 0.3263 | 10440 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.13437 |
| -0.148576 | ... | ... | 0.3513 | -0.0425 | 0.3088 | 10460 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.148163 |
| -0.160366 | ... | ... | 0.3338 | -0.0425 | 0.2913 | 10480 | 0.0188 | 0.0025 | 0.0163 | ... | ... | -0.1602 |
| -0.170557 | ... | ... | 0.3163 | -0.0425 | 0.2738 | 10500 | 0.0213 | 0.0025 | 0.0188 | ... | ... | -0.170581 |
| -0.185601 | ... | ... | 0.2988 | -0.0413 | 0.2575 | 10520 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.185804 |
| -0.198281 | ... | ... | 0.2825 | -0.0413 | 0.2413 | 10540 | 0.0288 | 0.0038 | 0.0250 | ... | ... | -0.198605 |
| -0.208757 | ... | ... | 0.2650 | -0.0400 | 0.2250 | 10560 | 0.0325 | 0.0038 | 0.0288 | ... | ... | -0.209163 |
| -0.222164 | ... | ... | 0.2500 | -0.0400 | 0.2100 | 10580 | 0.0375 | 0.0050 | 0.0325 | ... | ... | -0.222626 |
| -0.232815 | ... | ... | 0.2338 | -0.0388 | 0.1950 | 10600 | 0.0425 | 0.0050 | 0.0375 | ... | ... | -0.233298 |
| -0.24522 | ... | ... | 0.2188 | -0.0375 | 0.1813 | 10620 | 0.0488 | 0.0063 | 0.0425 | ... | ... | -0.2457 |
| -0.254501 | ... | ... | 0.2050 | -0.0375 | 0.1675 | 10640 | 0.0550 | 0.0075 | 0.0475 | ... | ... | -0.254951 |
| -0.264692 | ... | ... | 0.1913 | -0.0363 | 0.1550 | 10660 | 0.0625 | 0.0088 | 0.0538 | ... | ... | -0.265091 |
| -0.271548 | ... | ... | 0.1775 | -0.0350 | 0.1425 | 10680 | 0.0700 | 0.0100 | 0.0600 | ... | ... | -0.271879 |
| -0.275164 | ... | ... | 0.1638 | -0.0338 | 0.1300 | 10700 | 0.0775 | 0.0113 | 0.0663 | ... | ... | -0.275413 |
| -0.279051 | ... | ... | 0.1513 | -0.0325 | 0.1188 | 10720 | 0.0863 | 0.0125 | 0.0738 | ... | ... | -0.279209 |
| -0.282991 | ... | ... | 0.1400 | -0.0313 | 0.1088 | 10740 | 0.0963 | 0.0138 | 0.0825 | ... | ... | -0.283052 |
| -0.28347 | ... | ... | 0.1288 | -0.0300 | 0.0988 | 10760 | 0.1063 | 0.0150 | 0.0913 | ... | ... | -0.283433 |
| -0.283998 | ... | ... | 0.1175 | -0.0275 | 0.0900 | 10780 | 0.1175 | 0.0175 | 0.1000 | ... | ... | -0.283863 |
| -0.281156 | ... | ... | 0.1075 | -0.0263 | 0.0813 | 10800 | 0.1288 | 0.0188 | 0.1100 | ... | ... | -0.280928 |
| -0.278612 | ... | ... | 0.0975 | -0.0238 | 0.0738 | 10820 | 0.1400 | 0.0200 | 0.1200 | ... | ... | -0.274606 |
| -0.272878 | ... | ... | 0.0888 | -0.0225 | 0.0663 | 10840 | 0.1538 | 0.0225 | 0.1313 | ... | ... | -0.272493 |
| -0.263905 | ... | ... | 0.0813 | -0.0225 | 0.0588 | 10860 | 0.1663 | 0.0225 | 0.1438 | ... | ... | -0.263463 |
| -0.255837 | ... | ... | 0.0738 | -0.0213 | 0.0525 | 10880 | 0.1800 | 0.0238 | 0.1563 | ... | ... | -0.255355 |
| -0.249319 | ... | ... | 0.0663 | -0.0188 | 0.0475 | 10900 | 0.1950 | 0.0263 | 0.1688 | ... | ... | -0.248814 |
| -0.240263 | ... | ... | 0.0600 | -0.0175 | 0.0425 | 10920 | 0.2100 | 0.0275 | 0.1825 | ... | ... | -0.239762 |
| -0.228619 | ... | ... | 0.0538 | -0.0163 | 0.0375 | 10940 | 0.2250 | 0.0288 | 0.1963 | ... | ... | -0.228149 |
| -0.219812 | ... | ... | 0.0488 | -0.0150 | 0.0338 | 10960 | 0.2400 | 0.0288 | 0.2113 | ... | ... | -0.213843 |
| -0.20298 | ... | ... | 0.0438 | -0.0150 | 0.0288 | 10980 | 0.2563 | 0.0300 | 0.2263 | ... | ... | -0.202674 |
| -0.195942 | 0.0250 | 0.0250 | 0.0388 | -0.0125 | 0.0263 | 11000 | 0.2725 | 0.0313 | 0.2413 | 0.2675 | 0.2675 | -0.189341 |
| -0.180646 | ... | ... | 0.0350 | -0.0125 | 0.0225 | 11020 | 0.2900 | 0.0325 | 0.2575 | ... | ... | -0.180621 |
| -0.170306 | ... | ... | 0.0313 | -0.0113 | 0.0200 | 11040 | 0.3075 | 0.0350 | 0.2725 | ... | ... | -0.170468 |
| -0.158407 | ... | ... | 0.0275 | -0.0100 | 0.0175 | 11060 | 0.3250 | 0.0350 | 0.2900 | ... | ... | -0.158815 |
| -0.144865 | ... | ... | 0.0250 | -0.0100 | 0.0150 | 11080 | 0.3425 | 0.0363 | 0.3063 | ... | ... | -0.14557 |
| -0.138595 | ... | ... | 0.0213 | -0.0075 | 0.0138 | 11100 | 0.3613 | 0.0375 | 0.3238 | ... | ... | -0.139552 |
| -0.131592 | ... | ... | 0.0188 | -0.0063 | 0.0125 | 11120 | 0.3788 | 0.0375 | 0.3413 | ... | ... | -0.123436 |
| -0.123839 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 11140 | 0.3975 | 0.0388 | 0.3588 | ... | ... | -0.115524 |
| -0.115307 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 11160 | 0.4163 | 0.0388 | 0.3775 | ... | ... | -0.106843 |
| -0.105953 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 11180 | 0.4363 | 0.0400 | 0.3963 | ... | ... | -0.108401 |
| -0.095719 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 11200 | 0.4550 | 0.0400 | 0.4150 | ... | ... | -0.098712 |
| -0.096808 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 11220 | 0.4738 | 0.0400 | 0.4338 | ... | ... | -0.088152 |
| -0.085397 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 11240 | 0.4938 | 0.0413 | 0.4525 | ... | ... | -0.089302 |
| -0.086257 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 11260 | 0.5125 | 0.0413 | 0.4713 | ... | ... | -0.077621 |
| -0.087087 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11280 | 0.5325 | 0.0425 | 0.4900 | ... | ... | -0.078591 |
| -0.074214 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11300 | 0.5525 | 0.0425 | 0.5100 | ... | ... | -0.079543 |
| -0.074849 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11320 | 0.5713 | 0.0425 | 0.5288 | ... | ... | -0.066488 |
| -0.075464 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11340 | 0.5913 | 0.0425 | 0.5488 | ... | ... | -0.067295 |
| -0.06095 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11360 | 0.6113 | 0.0438 | 0.5675 | ... | ... | -0.06809 |
| -0.061395 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11380 | 0.6300 | 0.0425 | 0.5875 | ... | ... | -0.053502 |
| -0.061827 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11400 | 0.6500 | 0.0425 | 0.6075 | ... | ... | -0.054182 |
| -0.062246 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11420 | 0.6700 | 0.0438 | 0.6263 | ... | ... | -0.054857 |
| -0.045583 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11440 | 0.6900 | 0.0438 | 0.6463 | ... | ... | -0.055528 |
| -0.046382 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11500 | 0.7488 | 0.0438 | 0.7050 | ... | ... | -0.040183 |
| -0.04759 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8488 | 0.0438 | 0.8050 | ... | ... | -0.043104 |
| -0.027785 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11700 | 0.9488 | 0.0450 | 0.9038 | ... | ... | -0.045989 |
| -0.028298 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11800 | 1.0475 | 0.0438 | 1.0038 | ... | ... | -0.02886 |
| -0.028759 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1475 | 0.0438 | 1.1038 | ... | ... | -0.031615 |
| -0.02919 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2475 | 0.0450 | 1.2025 | ... | ... | -0.03437 |
| -0.029585 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3475 | 0.0450 | 1.3025 | ... | ... | -0.037124 |
| -0.029954 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4475 | 0.0450 | 1.4025 | ... | ... | -0.039878 |
| -0.030299 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5475 | 0.0450 | 1.5025 | ... | ... | -0.042632 |
| -0.030626 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6475 | 0.0450 | 1.6025 | ... | ... | -0.045385 |
| -0.030928 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7475 | 0.0450 | 1.7025 | ... | ... | -0.048138 |
| -0.03122 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8475 | 0.0450 | 1.8025 | ... | ... | -0.05089 |
| -0.031499 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9475 | 0.0450 | 1.9025 | ... | ... | -0.053641 |
| -0.031757 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0475 | 0.0450 | 2.0025 | ... | ... | -0.056391 |
| -0.032004 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1475 | 0.0450 | 2.1025 | ... | ... | -0.059141 |
| -0.032247 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2475 | 0.0450 | 2.2025 | ... | ... | -0.061891 |
| -0.032479 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3475 | 0.0450 | 2.3025 | ... | ... | -0.064639 |
| -0.032694 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4475 | 0.0450 | 2.4025 | ... | ... | -0.067388 |
| -0.032901 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5475 | 0.0450 | 2.5025 | ... | ... | -0.070136 |
| -0.033107 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6475 | 0.0450 | 2.6025 | ... | ... | -0.072883 |
| -0.033308 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7475 | 0.0450 | 2.7025 | ... | ... | -0.07563 |
| -0.033494 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8475 | 0.0450 | 2.8025 | ... | ... | -0.078376 |
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.