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 | |
| -0.630852 | ... | ... | 3.3975 | 0 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03433 |
| -0.619381 | ... | ... | 3.1975 | 0 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034012 |
| -0.607392 | ... | ... | 2.9975 | 0 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033667 |
| -0.594828 | ... | ... | 2.7975 | 0 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033297 |
| -0.588307 | ... | ... | 2.6975 | 0 | 2.6975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033107 |
| -0.581614 | ... | ... | 2.5975 | 0 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032905 |
| -0.574736 | ... | ... | 2.4975 | 0 | 2.4975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032695 |
| -0.567654 | ... | ... | 2.3975 | 0 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032478 |
| -0.560358 | ... | ... | 2.2975 | 0 | 2.2975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032252 |
| -0.55283 | ... | ... | 2.1975 | 0 | 2.1975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03201 |
| -0.545048 | ... | ... | 2.0975 | 0 | 2.0975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031764 |
| -0.536992 | ... | ... | 1.9975 | 0 | 1.9975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031508 |
| -0.52863 | ... | ... | 1.8975 | 0 | 1.8975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03123 |
| -0.519936 | ... | ... | 1.7975 | 0 | 1.7975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030939 |
| -0.510879 | ... | ... | 1.6975 | 0 | 1.6975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03064 |
| -0.501404 | ... | ... | 1.5975 | 0 | 1.5975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030313 |
| -0.491477 | ... | ... | 1.4975 | 0 | 1.4975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029968 |
| -0.481029 | ... | ... | 1.3975 | 0 | 1.3975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029603 |
| -0.469993 | ... | ... | 1.2975 | 0 | 1.2975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029208 |
| -0.458284 | ... | ... | 1.1975 | 0 | 1.1975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028781 |
| -0.445785 | ... | ... | 1.0975 | 0 | 1.0975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02832 |
| -0.432371 | ... | ... | 0.9975 | 0 | 0.9975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027811 |
| -0.417855 | ... | ... | 0.8975 | 0 | 0.8975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027251 |
| -0.402004 | ... | ... | 0.7975 | 0 | 0.7975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026628 |
| -0.391793 | ... | ... | 0.6988 | 0 | 0.6988 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045087 |
| -0.378611 | ... | ... | 0.6000 | 0 | 0.6000 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059651 |
| -0.371551 | ... | ... | 0.5413 | 0 | 0.5413 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.072352 |
| -0.366672 | ... | ... | 0.5213 | 0 | 0.5213 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071628 |
| -0.367921 | ... | ... | 0.5025 | 0 | 0.5025 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.083815 |
| -0.368773 | ... | ... | 0.4838 | 0 | 0.4838 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.08286 |
| -0.363219 | ... | ... | 0.4638 | 0 | 0.4638 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.093708 |
| -0.363367 | ... | ... | 0.4450 | 0 | 0.4450 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092491 |
| -0.36307 | ... | ... | 0.4263 | 0 | 0.4263 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.102099 |
| -0.35669 | ... | ... | 0.4063 | 0 | 0.4063 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.11079 |
| -0.361036 | ... | ... | 0.3888 | 0 | 0.3888 | 10420 | 0.0113 | 0 | 0.0113 | ... | ... | -0.118612 |
| -0.35925 | ... | ... | 0.3700 | 0 | 0.3700 | 10440 | 0.0125 | 0 | 0.0125 | ... | ... | -0.1256 |
| -0.356918 | ... | ... | 0.3513 | 0 | 0.3513 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.140091 |
| -0.359014 | ... | ... | 0.3338 | 0 | 0.3338 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.145035 |
| -0.36018 | ... | ... | 0.3163 | 0 | 0.3163 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.156476 |
| -0.360388 | ... | ... | 0.2988 | 0 | 0.2988 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.166237 |
| -0.364112 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.18057 |
| -0.362112 | ... | ... | 0.2650 | 0 | 0.2650 | 10560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.192431 |
| -0.36743 | ... | ... | 0.2500 | 0 | 0.2500 | 10580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.20195 |
| -0.366935 | ... | ... | 0.2338 | 0 | 0.2338 | 10600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.214102 |
| -0.368855 | ... | ... | 0.2188 | 0 | 0.2188 | 10620 | 0.0425 | 0 | 0.0425 | ... | ... | -0.22335 |
| -0.372744 | ... | ... | 0.2050 | 0 | 0.2050 | 10640 | 0.0475 | 0 | 0.0475 | ... | ... | -0.229766 |
| -0.374515 | ... | ... | 0.1913 | 0 | 0.1913 | 10660 | 0.0538 | 0 | 0.0538 | ... | ... | -0.237389 |
| -0.37413 | ... | ... | 0.1775 | 0 | 0.1775 | 10680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.241734 |
| -0.371525 | ... | ... | 0.1638 | 0 | 0.1638 | 10700 | 0.0663 | 0 | 0.0663 | ... | ... | -0.242784 |
| -0.370095 | ... | ... | 0.1513 | 0 | 0.1513 | 10720 | 0.0738 | 0 | 0.0738 | ... | ... | -0.243972 |
| -0.369627 | ... | ... | 0.1400 | 0 | 0.1400 | 10740 | 0.0825 | 0 | 0.0825 | ... | ... | -0.244895 |
| -0.366546 | ... | ... | 0.1288 | 0 | 0.1288 | 10760 | 0.0913 | 0 | 0.0913 | ... | ... | -0.241879 |
| -0.360779 | ... | ... | 0.1175 | 0 | 0.1175 | 10780 | 0.1000 | 0 | 0.1000 | ... | ... | -0.234771 |
| -0.355746 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.226895 |
| -0.347905 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.1200 | 0 | 0.1200 | ... | ... | -0.214492 |
| -0.340847 | ... | ... | 0.0888 | 0 | 0.0888 | 10840 | 0.1313 | 0 | 0.1313 | ... | ... | -0.201158 |
| -0.334802 | ... | ... | 0.0813 | 0 | 0.0813 | 10860 | 0.1438 | 0 | 0.1438 | ... | ... | -0.187228 |
| -0.326117 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.168364 |
| -0.314703 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.1688 | 0 | 0.1688 | ... | ... | -0.143635 |
| -0.304847 | ... | ... | 0.0600 | 0 | 0.0600 | 10920 | 0.1825 | 0 | 0.1825 | ... | ... | -0.118051 |
| -0.292458 | ... | ... | 0.0538 | 0 | 0.0538 | 10940 | 0.1963 | 0 | 0.1963 | ... | ... | -0.084431 |
| -0.28237 | ... | ... | 0.0488 | 0 | 0.0488 | 10960 | 0.2113 | 0 | 0.2113 | ... | ... | -0.04824 |
| -0.270076 | ... | ... | 0.0438 | 0 | 0.0438 | 10980 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002249 |
| -0.189507 | 0.0250 | 0.0250 | 0.0388 | -0.0138 | 0.0250 | 11000 | 0.2675 | 0.0263 | 0.2413 | 0.2675 | 0.2675 | -0.162608 |
| -0.244374 | ... | ... | 0.0350 | 0 | 0.0350 | 11020 | 0.2575 | 0 | 0.2575 | ... | ... | 0.002645 |
| -0.231453 | ... | ... | 0.0313 | 0 | 0.0313 | 11040 | 0.2725 | 0 | 0.2725 | ... | ... | 0.002842 |
| -0.216595 | ... | ... | 0.0275 | 0 | 0.0275 | 11060 | 0.2900 | 0 | 0.2900 | ... | ... | 0.00304 |
| -0.206858 | ... | ... | 0.0250 | 0 | 0.0250 | 11080 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003238 |
| -0.188214 | ... | ... | 0.0213 | 0 | 0.0213 | 11100 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003436 |
| -0.175377 | ... | ... | 0.0188 | 0 | 0.0188 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003633 |
| -0.169709 | ... | ... | 0.0175 | 0 | 0.0175 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | 0.003831 |
| -0.154374 | ... | ... | 0.0150 | 0 | 0.0150 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | 0.004029 |
| -0.147059 | ... | ... | 0.0138 | 0 | 0.0138 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | 0.004226 |
| -0.139079 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | 0.004424 |
| -0.13041 | ... | ... | 0.0113 | 0 | 0.0113 | 11220 | 0.4338 | 0 | 0.4338 | ... | ... | 0.004622 |
| -0.121016 | ... | ... | 0.0100 | 0 | 0.0100 | 11240 | 0.4525 | 0 | 0.4525 | ... | ... | 0.00482 |
| -0.122317 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4713 | 0 | 0.4713 | ... | ... | 0.005017 |
| -0.11197 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4900 | 0 | 0.4900 | ... | ... | 0.005215 |
| -0.100786 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5100 | 0 | 0.5100 | ... | ... | 0.005413 |
| -0.101698 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005611 |
| -0.089418 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5488 | 0 | 0.5488 | ... | ... | 0.005808 |
| -0.090148 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5675 | 0 | 0.5675 | ... | ... | 0.006006 |
| -0.090856 | ... | ... | 0.0063 | 0 | 0.0063 | 11380 | 0.5875 | 0 | 0.5875 | ... | ... | 0.006204 |
| -0.077201 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6075 | 0 | 0.6075 | ... | ... | 0.006401 |
| -0.077748 | ... | ... | 0.0050 | 0 | 0.0050 | 11420 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006599 |
| -0.078281 | ... | ... | 0.0050 | 0 | 0.0050 | 11440 | 0.6463 | 0 | 0.6463 | ... | ... | 0.006797 |
| -0.063821 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7050 | 0 | 0.7050 | ... | ... | 0.00739 |
| -0.04759 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8050 | 0 | 0.8050 | ... | ... | 0.008379 |
| -0.048674 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.9038 | 0 | 0.9038 | ... | ... | 0.009367 |
| -0.049655 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.0038 | 0 | 1.0038 | ... | ... | 0.010356 |
| -0.028759 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1038 | 0 | 1.1038 | ... | ... | 0.011345 |
| -0.02919 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2025 | 0 | 1.2025 | ... | ... | 0.012333 |
| -0.029585 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3025 | 0 | 1.3025 | ... | ... | 0.013322 |
| -0.029954 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4025 | 0 | 1.4025 | ... | ... | 0.014311 |
| -0.030299 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5025 | 0 | 1.5025 | ... | ... | 0.015299 |
| -0.030626 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6025 | 0 | 1.6025 | ... | ... | 0.016288 |
| -0.030928 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7025 | 0 | 1.7025 | ... | ... | 0.017277 |
| -0.03122 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8025 | 0 | 1.8025 | ... | ... | 0.018265 |
| -0.031499 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9025 | 0 | 1.9025 | ... | ... | 0.019254 |
| -0.031757 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0025 | 0 | 2.0025 | ... | ... | 0.020243 |
| -0.032004 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1025 | 0 | 2.1025 | ... | ... | 0.021231 |
| -0.032247 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2025 | 0 | 2.2025 | ... | ... | 0.02222 |
| -0.032479 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3025 | 0 | 2.3025 | ... | ... | 0.023208 |
| -0.032694 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4025 | 0 | 2.4025 | ... | ... | 0.024197 |
| -0.032901 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5025 | 0 | 2.5025 | ... | ... | 0.025186 |
| -0.033107 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6025 | 0 | 2.6025 | ... | ... | 0.026174 |
| -0.033308 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7025 | 0 | 2.7025 | ... | ... | 0.027163 |
| -0.033494 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8025 | 0 | 2.8025 | ... | ... | 0.028152 |
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.