Markets - Grains
Underlying Price: 10.8400
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.036642 | ... | ... | 3.4150 | 0 | 3.4150 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056411 |
| 0.034512 | ... | ... | 3.2150 | 0 | 3.2150 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0559 |
| 0.032382 | ... | ... | 3.0150 | 0 | 3.0150 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05536 |
| 0.030251 | ... | ... | 2.8150 | 0 | 2.8150 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054769 |
| 0.028121 | ... | ... | 2.6150 | 0 | 2.6150 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054148 |
| 0.025991 | ... | ... | 2.4150 | 0 | 2.4150 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05347 |
| 0.024925 | ... | ... | 2.3150 | 0 | 2.3150 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053114 |
| 0.02386 | ... | ... | 2.2150 | 0 | 2.2150 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052739 |
| 0.022795 | ... | ... | 2.1150 | 0 | 2.1150 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052343 |
| 0.02173 | ... | ... | 2.0150 | 0 | 2.0150 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051939 |
| 0.020665 | ... | ... | 1.9150 | 0 | 1.9150 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051517 |
| 0.019599 | ... | ... | 1.8150 | 0 | 1.8150 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051057 |
| 0.018534 | ... | ... | 1.7150 | 0 | 1.7150 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05058 |
| 0.017469 | ... | ... | 1.6150 | 0 | 1.6150 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050086 |
| 0.016404 | ... | ... | 1.5150 | 0 | 1.5150 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049547 |
| 0.015339 | ... | ... | 1.4150 | 0 | 1.4150 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04898 |
| 0.014274 | ... | ... | 1.3150 | 0 | 1.3150 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048375 |
| 0.013208 | ... | ... | 1.2150 | 0 | 1.2150 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047723 |
| 0.012143 | ... | ... | 1.1150 | 0 | 1.1150 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047017 |
| 0.011078 | ... | ... | 1.0150 | 0 | 1.0150 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046256 |
| 0.010013 | ... | ... | 0.9163 | 0 | 0.9163 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045412 |
| 0.008948 | ... | ... | 0.8163 | 0 | 0.8163 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04448 |
| 0.007882 | ... | ... | 0.7163 | 0 | 0.7163 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043448 |
| 0.007243 | ... | ... | 0.6563 | 0 | 0.6563 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04275 |
| 0.00703 | ... | ... | 0.6363 | 0 | 0.6363 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042511 |
| 0.006817 | ... | ... | 0.6163 | 0 | 0.6163 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042265 |
| 0.006604 | ... | ... | 0.5963 | 0 | 0.5963 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042005 |
| 0.006391 | ... | ... | 0.5763 | 0 | 0.5763 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041734 |
| 0.006178 | ... | ... | 0.5563 | 0 | 0.5563 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041459 |
| 0.005965 | ... | ... | 0.5363 | 0 | 0.5363 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041181 |
| 0.005752 | ... | ... | 0.5163 | 0 | 0.5163 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040893 |
| 0.005539 | ... | ... | 0.4963 | 0 | 0.4963 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040585 |
| 0.005326 | ... | ... | 0.4763 | 0 | 0.4763 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040266 |
| 0.005113 | ... | ... | 0.4563 | 0 | 0.4563 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039943 |
| 0.0049 | ... | ... | 0.4363 | 0 | 0.4363 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03961 |
| 0.004687 | ... | ... | 0.4163 | 0 | 0.4163 | 10400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06776 |
| 0.004474 | ... | ... | 0.3975 | 0 | 0.3975 | 10420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.067063 |
| 0.004261 | ... | ... | 0.3775 | 0 | 0.3775 | 10440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.090549 |
| 0.004048 | ... | ... | 0.3588 | 0 | 0.3588 | 10460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089442 |
| 0.003835 | ... | ... | 0.3388 | 0 | 0.3388 | 10480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109615 |
| 0.003622 | ... | ... | 0.3200 | 0 | 0.3200 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.108036 |
| 0.003409 | ... | ... | 0.3013 | 0 | 0.3013 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.125451 |
| 0.003196 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.140866 |
| 0.002983 | ... | ... | 0.2638 | 0 | 0.2638 | 10560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.154464 |
| 0.002769 | ... | ... | 0.2463 | 0 | 0.2463 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.18088 |
| 0.002556 | ... | ... | 0.2275 | 0 | 0.2275 | 10600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.203375 |
| 0.002343 | ... | ... | 0.2100 | 0 | 0.2100 | 10620 | 0.0163 | 0 | 0.0163 | ... | ... | -0.22241 |
| 0.00213 | ... | ... | 0.1938 | 0 | 0.1938 | 10640 | 0.0188 | 0 | 0.0188 | ... | ... | -0.238269 |
| 0.001917 | ... | ... | 0.1775 | 0 | 0.1775 | 10660 | 0.0225 | 0 | 0.0225 | ... | ... | -0.261033 |
| -0.033363 | ... | ... | 0.1613 | 0 | 0.1613 | 10680 | 0.0263 | 0 | 0.0263 | ... | ... | -0.279194 |
| -0.099926 | ... | ... | 0.1463 | 0 | 0.1463 | 10700 | 0.0313 | 0 | 0.0313 | ... | ... | -0.301282 |
| -0.14291 | ... | ... | 0.1313 | 0 | 0.1313 | 10720 | 0.0363 | 0 | 0.0363 | ... | ... | -0.31782 |
| -0.182092 | ... | ... | 0.1175 | 0 | 0.1175 | 10740 | 0.0425 | 0 | 0.0425 | ... | ... | -0.336054 |
| -0.216618 | ... | ... | 0.1050 | 0 | 0.1050 | 10760 | 0.0500 | 0 | 0.0500 | ... | ... | -0.354619 |
| -0.23945 | ... | ... | 0.0925 | 0 | 0.0925 | 10780 | 0.0575 | 0 | 0.0575 | ... | ... | -0.366454 |
| -0.258353 | ... | ... | 0.0813 | 0 | 0.0813 | 10800 | 0.0663 | 0 | 0.0663 | ... | ... | -0.37767 |
| -0.272958 | ... | ... | 0.0713 | 0 | 0.0713 | 10820 | 0.0763 | 0 | 0.0763 | ... | ... | -0.387809 |
| -0.28342 | ... | ... | 0.0625 | 0 | 0.0625 | 10840 | 0.0875 | 0 | 0.0875 | ... | ... | -0.396781 |
| -0.284588 | ... | ... | 0.0538 | 0 | 0.0538 | 10860 | 0.0988 | 0 | 0.0988 | ... | ... | -0.399134 |
| -0.282743 | ... | ... | 0.0463 | 0 | 0.0463 | 10880 | 0.1113 | 0 | 0.1113 | ... | ... | -0.400895 |
| -0.278878 | ... | ... | 0.0400 | 0 | 0.0400 | 10900 | 0.1250 | 0 | 0.1250 | ... | ... | -0.402688 |
| -0.274411 | ... | ... | 0.0350 | 0 | 0.0350 | 10920 | 0.1400 | 0 | 0.1400 | ... | ... | -0.405393 |
| -0.26359 | ... | ... | 0.0300 | 0 | 0.0300 | 10940 | 0.1550 | 0 | 0.1550 | ... | ... | -0.403498 |
| -0.254705 | ... | ... | 0.0263 | 0 | 0.0263 | 10960 | 0.1713 | 0 | 0.1713 | ... | ... | -0.40416 |
| -0.240893 | ... | ... | 0.0225 | 0 | 0.0225 | 10980 | 0.1875 | 0 | 0.1875 | ... | ... | -0.40131 |
| -0.232031 | ... | ... | 0.0200 | 0 | 0.0200 | 11000 | 0.2038 | 0 | 0.2038 | ... | ... | -0.395114 |
| -0.219849 | ... | ... | 0.0175 | 0 | 0.0175 | 11020 | 0.2213 | 0 | 0.2213 | ... | ... | -0.393843 |
| -0.204338 | ... | ... | 0.0150 | 0 | 0.0150 | 11040 | 0.2400 | 0 | 0.2400 | ... | ... | -0.398802 |
| -0.198086 | ... | ... | 0.0138 | 0 | 0.0138 | 11060 | 0.2575 | 0 | 0.2575 | ... | ... | -0.393489 |
| -0.19026 | ... | ... | 0.0125 | 0 | 0.0125 | 11080 | 0.2763 | 0 | 0.2763 | ... | ... | -0.395402 |
| -0.180881 | ... | ... | 0.0113 | 0 | 0.0113 | 11100 | 0.2950 | 0 | 0.2950 | ... | ... | -0.396118 |
| -0.169964 | ... | ... | 0.0100 | 0 | 0.0100 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.405638 |
| -0.157489 | ... | ... | 0.0088 | 0 | 0.0088 | 11140 | 0.3338 | 0 | 0.3338 | ... | ... | -0.404537 |
| -0.160332 | ... | ... | 0.0088 | 0 | 0.0088 | 11160 | 0.3525 | 0 | 0.3525 | ... | ... | -0.402454 |
| -0.145732 | ... | ... | 0.0075 | 0 | 0.0075 | 11180 | 0.3725 | 0 | 0.3725 | ... | ... | -0.410274 |
| -0.147979 | ... | ... | 0.0075 | 0 | 0.0075 | 11200 | 0.3913 | 0 | 0.3913 | ... | ... | -0.406702 |
| -0.131223 | ... | ... | 0.0063 | 0 | 0.0063 | 11220 | 0.4113 | 0 | 0.4113 | ... | ... | -0.413693 |
| -0.132967 | ... | ... | 0.0063 | 0 | 0.0063 | 11240 | 0.4300 | 0 | 0.4300 | ... | ... | -0.40879 |
| -0.11392 | ... | ... | 0.0050 | 0 | 0.0050 | 11260 | 0.4500 | 0 | 0.4500 | ... | ... | -0.415073 |
| -0.115232 | ... | ... | 0.0050 | 0 | 0.0050 | 11280 | 0.4688 | 0 | 0.4688 | ... | ... | -0.408959 |
| -0.093595 | ... | ... | 0.0038 | 0 | 0.0038 | 11300 | 0.4888 | 0 | 0.4888 | ... | ... | -0.414629 |
| -0.094529 | ... | ... | 0.0038 | 0 | 0.0038 | 11320 | 0.5088 | 0 | 0.5088 | ... | ... | -0.420119 |
| -0.095429 | ... | ... | 0.0038 | 0 | 0.0038 | 11340 | 0.5275 | 0 | 0.5275 | ... | ... | -0.41253 |
| -0.070296 | ... | ... | 0.0025 | 0 | 0.0025 | 11360 | 0.5475 | 0 | 0.5475 | ... | ... | -0.417518 |
| -0.070877 | ... | ... | 0.0025 | 0 | 0.0025 | 11380 | 0.5675 | 0 | 0.5675 | ... | ... | -0.42236 |
| -0.071439 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5863 | 0 | 0.5863 | ... | ... | -0.413455 |
| -0.042511 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6863 | 0 | 0.6863 | ... | ... | -0.434454 |
| -0.043667 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7863 | 0 | 0.7863 | ... | ... | -0.453134 |
| -0.04468 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8863 | 0 | 0.8863 | ... | ... | -0.470015 |
| -0.045585 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9863 | 0 | 0.9863 | ... | ... | -0.48545 |
| -0.046416 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0850 | 0 | 1.0850 | ... | ... | -0.482744 |
| -0.047163 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1850 | 0 | 1.1850 | ... | ... | -0.495556 |
| -0.047861 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2850 | 0 | 1.2850 | ... | ... | -0.507566 |
| -0.048501 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3850 | 0 | 1.3850 | ... | ... | -0.518896 |
| -0.049101 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4850 | 0 | 1.4850 | ... | ... | -0.529632 |
| -0.049661 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5850 | 0 | 1.5850 | ... | ... | -0.539856 |
| -0.050192 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6850 | 0 | 1.6850 | ... | ... | -0.549616 |
| -0.050683 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7850 | 0 | 1.7850 | ... | ... | -0.558976 |
| -0.051157 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8850 | 0 | 1.8850 | ... | ... | -0.567973 |
| -0.051611 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9850 | 0 | 1.9850 | ... | ... | -0.576642 |
| -0.052029 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0850 | 0 | 2.0850 | ... | ... | -0.585016 |
| -0.052433 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1850 | 0 | 2.1850 | ... | ... | -0.593123 |
| -0.053205 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3850 | 0 | 2.3850 | ... | ... | -0.608626 |
| -0.053893 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5850 | 0 | 2.5850 | ... | ... | -0.623302 |
| -0.054555 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7850 | 0 | 2.7850 | ... | ... | -0.637277 |
| -0.055153 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9850 | 0 | 2.9850 | ... | ... | -0.650643 |
| -0.055719 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1850 | 0 | 3.1850 | ... | ... | -0.663481 |
| -0.056254 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3850 | 0 | 3.3850 | ... | ... | -0.675858 |
| -0.056757 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5850 | 0 | 3.5850 | ... | ... | -0.687821 |
| -0.057237 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7850 | 0 | 3.7850 | ... | ... | -0.69942 |
| -0.057679 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9850 | 0 | 3.9850 | ... | ... | -0.710693 |
| -0.058111 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1850 | 0 | 4.1850 | ... | ... | -0.721667 |
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.