Markets - Grains
Underlying Price: 10.7350
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.790885 | ... | ... | 3.3975 | 0 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034303 |
| -0.776739 | ... | ... | 3.1975 | 0 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033983 |
| -0.761887 | ... | ... | 2.9975 | 0 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033636 |
| -0.746253 | ... | ... | 2.7975 | 0 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033264 |
| -0.738109 | ... | ... | 2.6975 | 0 | 2.6975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033073 |
| -0.72973 | ... | ... | 2.5975 | 0 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032868 |
| -0.721097 | ... | ... | 2.4975 | 0 | 2.4975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032657 |
| -0.712191 | ... | ... | 2.3975 | 0 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032439 |
| -0.702996 | ... | ... | 2.2975 | 0 | 2.2975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03221 |
| -0.693488 | ... | ... | 2.1975 | 0 | 2.1975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031968 |
| -0.683633 | ... | ... | 2.0975 | 0 | 2.0975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03172 |
| -0.673409 | ... | ... | 1.9975 | 0 | 1.9975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031461 |
| -0.662778 | ... | ... | 1.8975 | 0 | 1.8975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031179 |
| -0.651703 | ... | ... | 1.7975 | 0 | 1.7975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030888 |
| -0.640132 | ... | ... | 1.6975 | 0 | 1.6975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030585 |
| -0.628012 | ... | ... | 1.5975 | 0 | 1.5975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030254 |
| -0.615288 | ... | ... | 1.4975 | 0 | 1.4975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029907 |
| -0.601865 | ... | ... | 1.3975 | 0 | 1.3975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029535 |
| -0.587669 | ... | ... | 1.2975 | 0 | 1.2975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029136 |
| -0.572576 | ... | ... | 1.1975 | 0 | 1.1975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028703 |
| -0.556448 | ... | ... | 1.0975 | 0 | 1.0975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028235 |
| -0.539108 | ... | ... | 0.9975 | 0 | 0.9975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027718 |
| -0.520333 | ... | ... | 0.8975 | 0 | 0.8975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027144 |
| -0.499816 | ... | ... | 0.7975 | 0 | 0.7975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026509 |
| -0.483617 | ... | ... | 0.6988 | 0 | 0.6988 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044826 |
| -0.463927 | ... | ... | 0.6000 | 0 | 0.6000 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059214 |
| -0.452372 | ... | ... | 0.5413 | 0 | 0.5413 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.07172 |
| -0.446169 | ... | ... | 0.5213 | 0 | 0.5213 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.070972 |
| -0.445391 | ... | ... | 0.5025 | 0 | 0.5025 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082982 |
| -0.44421 | ... | ... | 0.4838 | 0 | 0.4838 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.081992 |
| -0.437231 | ... | ... | 0.4638 | 0 | 0.4638 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092647 |
| -0.435311 | ... | ... | 0.4450 | 0 | 0.4450 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091378 |
| -0.432933 | ... | ... | 0.4263 | 0 | 0.4263 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.100774 |
| -0.425005 | ... | ... | 0.4063 | 0 | 0.4063 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.109227 |
| -0.426705 | ... | ... | 0.3888 | 0 | 0.3888 | 10420 | 0.0113 | 0 | 0.0113 | ... | ... | -0.116791 |
| -0.422796 | ... | ... | 0.3700 | 0 | 0.3700 | 10440 | 0.0125 | 0 | 0.0125 | ... | ... | -0.123507 |
| -0.418316 | ... | ... | 0.3513 | 0 | 0.3513 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.137524 |
| -0.417818 | ... | ... | 0.3338 | 0 | 0.3338 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.142133 |
| -0.416421 | ... | ... | 0.3163 | 0 | 0.3163 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.153039 |
| -0.414089 | ... | ... | 0.2988 | 0 | 0.2988 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.16219 |
| -0.414978 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.175697 |
| -0.410489 | ... | ... | 0.2650 | 0 | 0.2650 | 10560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.186652 |
| -0.412841 | ... | ... | 0.2500 | 0 | 0.2500 | 10580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.195173 |
| -0.409704 | ... | ... | 0.2338 | 0 | 0.2338 | 10600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.206065 |
| -0.408854 | ... | ... | 0.2188 | 0 | 0.2188 | 10620 | 0.0425 | 0 | 0.0425 | ... | ... | -0.213915 |
| -0.409926 | ... | ... | 0.2050 | 0 | 0.2050 | 10640 | 0.0475 | 0 | 0.0475 | ... | ... | -0.21878 |
| -0.409014 | ... | ... | 0.1913 | 0 | 0.1913 | 10660 | 0.0538 | 0 | 0.0538 | ... | ... | -0.224518 |
| -0.406059 | ... | ... | 0.1775 | 0 | 0.1775 | 10680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.226748 |
| -0.400976 | ... | ... | 0.1638 | 0 | 0.1638 | 10700 | 0.0663 | 0 | 0.0663 | ... | ... | -0.225383 |
| -0.397117 | ... | ... | 0.1513 | 0 | 0.1513 | 10720 | 0.0738 | 0 | 0.0738 | ... | ... | -0.223698 |
| -0.394321 | ... | ... | 0.1400 | 0 | 0.1400 | 10740 | 0.0825 | 0 | 0.0825 | ... | ... | -0.221273 |
| -0.389036 | ... | ... | 0.1288 | 0 | 0.1288 | 10760 | 0.0913 | 0 | 0.0913 | ... | ... | -0.214388 |
| -0.381171 | ... | ... | 0.1175 | 0 | 0.1175 | 10780 | 0.1000 | 0 | 0.1000 | ... | ... | -0.202675 |
| -0.374175 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.18938 |
| -0.364473 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.1200 | 0 | 0.1200 | ... | ... | -0.170241 |
| -0.355714 | ... | ... | 0.0888 | 0 | 0.0888 | 10840 | 0.1313 | 0 | 0.1313 | ... | ... | -0.148785 |
| -0.348145 | ... | ... | 0.0813 | 0 | 0.0813 | 10860 | 0.1438 | 0 | 0.1438 | ... | ... | -0.1251 |
| -0.338026 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.092654 |
| -0.325259 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.1688 | 0 | 0.1688 | ... | ... | -0.045016 |
| -0.314233 | ... | ... | 0.0600 | 0 | 0.0600 | 10920 | 0.1825 | 0 | 0.1825 | ... | ... | 0.001829 |
| -0.300737 | ... | ... | 0.0538 | 0 | 0.0538 | 10940 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002027 |
| -0.289712 | ... | ... | 0.0488 | 0 | 0.0488 | 10960 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002224 |
| -0.276543 | ... | ... | 0.0438 | 0 | 0.0438 | 10980 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002422 |
| -0.193634 | 0.0250 | 0.0250 | 0.0388 | -0.0138 | 0.0250 | 11000 | 0.2675 | 0.0263 | 0.2413 | 0.2675 | 0.2675 | -0.039358 |
| -0.249365 | ... | ... | 0.0350 | 0 | 0.0350 | 11020 | 0.2575 | 0 | 0.2575 | ... | ... | 0.002818 |
| -0.235816 | ... | ... | 0.0313 | 0 | 0.0313 | 11040 | 0.2725 | 0 | 0.2725 | ... | ... | 0.003015 |
| -0.220373 | ... | ... | 0.0275 | 0 | 0.0275 | 11060 | 0.2900 | 0 | 0.2900 | ... | ... | 0.003213 |
| -0.210213 | ... | ... | 0.0250 | 0 | 0.0250 | 11080 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003411 |
| -0.191035 | ... | ... | 0.0213 | 0 | 0.0213 | 11100 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003609 |
| -0.177814 | ... | ... | 0.0188 | 0 | 0.0188 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003806 |
| -0.17192 | ... | ... | 0.0175 | 0 | 0.0175 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | 0.004004 |
| -0.156247 | ... | ... | 0.0150 | 0 | 0.0150 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | 0.004202 |
| -0.148731 | ... | ... | 0.0138 | 0 | 0.0138 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | 0.004399 |
| -0.140563 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | 0.004597 |
| -0.131717 | ... | ... | 0.0113 | 0 | 0.0113 | 11220 | 0.4338 | 0 | 0.4338 | ... | ... | 0.004795 |
| -0.122157 | ... | ... | 0.0100 | 0 | 0.0100 | 11240 | 0.4525 | 0 | 0.4525 | ... | ... | 0.004993 |
| -0.123421 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4713 | 0 | 0.4713 | ... | ... | 0.00519 |
| -0.112918 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4900 | 0 | 0.4900 | ... | ... | 0.005388 |
| -0.101585 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5100 | 0 | 0.5100 | ... | ... | 0.005586 |
| -0.102474 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005784 |
| -0.090057 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5488 | 0 | 0.5488 | ... | ... | 0.005981 |
| -0.090768 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5675 | 0 | 0.5675 | ... | ... | 0.006179 |
| -0.091459 | ... | ... | 0.0063 | 0 | 0.0063 | 11380 | 0.5875 | 0 | 0.5875 | ... | ... | 0.006377 |
| -0.077681 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6075 | 0 | 0.6075 | ... | ... | 0.006575 |
| -0.078216 | ... | ... | 0.0050 | 0 | 0.0050 | 11420 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006772 |
| -0.078736 | ... | ... | 0.0050 | 0 | 0.0050 | 11440 | 0.6463 | 0 | 0.6463 | ... | ... | 0.00697 |
| -0.064144 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7050 | 0 | 0.7050 | ... | ... | 0.007563 |
| -0.047787 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8050 | 0 | 0.8050 | ... | ... | 0.008552 |
| -0.048852 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.9038 | 0 | 0.9038 | ... | ... | 0.00954 |
| -0.049818 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.0038 | 0 | 1.0038 | ... | ... | 0.010529 |
| -0.028836 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1038 | 0 | 1.1038 | ... | ... | 0.011518 |
| -0.029261 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2025 | 0 | 1.2025 | ... | ... | 0.012506 |
| -0.029651 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3025 | 0 | 1.3025 | ... | ... | 0.013495 |
| -0.030016 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4025 | 0 | 1.4025 | ... | ... | 0.014484 |
| -0.030358 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5025 | 0 | 1.5025 | ... | ... | 0.015472 |
| -0.030681 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6025 | 0 | 1.6025 | ... | ... | 0.016461 |
| -0.03098 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7025 | 0 | 1.7025 | ... | ... | 0.01745 |
| -0.031269 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8025 | 0 | 1.8025 | ... | ... | 0.018438 |
| -0.031546 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9025 | 0 | 1.9025 | ... | ... | 0.019427 |
| -0.0318 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0025 | 0 | 2.0025 | ... | ... | 0.020416 |
| -0.032047 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1025 | 0 | 2.1025 | ... | ... | 0.021404 |
| -0.032288 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2025 | 0 | 2.2025 | ... | ... | 0.022393 |
| -0.032517 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3025 | 0 | 2.3025 | ... | ... | 0.023381 |
| -0.032731 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4025 | 0 | 2.4025 | ... | ... | 0.02437 |
| -0.032937 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5025 | 0 | 2.5025 | ... | ... | 0.025359 |
| -0.033143 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6025 | 0 | 2.6025 | ... | ... | 0.026347 |
| -0.033341 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7025 | 0 | 2.7025 | ... | ... | 0.027336 |
| -0.033526 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8025 | 0 | 2.8025 | ... | ... | 0.028325 |
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.