Markets - Grains
Underlying Price: 10.8000
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.86503 | ... | ... | 3.4400 | 0 | 3.4400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051616 |
| -0.850163 | ... | ... | 3.2400 | 0 | 3.2400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051143 |
| -0.834601 | ... | ... | 3.0400 | 0 | 3.0400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050639 |
| -0.818264 | ... | ... | 2.8400 | 0 | 2.8400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050091 |
| -0.801054 | ... | ... | 2.6400 | 0 | 2.6400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049513 |
| -0.782845 | ... | ... | 2.4400 | 0 | 2.4400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048883 |
| -0.773317 | ... | ... | 2.3400 | 0 | 2.3400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048551 |
| -0.763481 | ... | ... | 2.2400 | 0 | 2.2400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048197 |
| -0.753306 | ... | ... | 2.1400 | 0 | 2.1400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047832 |
| -0.742768 | ... | ... | 2.0400 | 0 | 2.0400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047456 |
| -0.731823 | ... | ... | 1.9400 | 0 | 1.9400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047055 |
| -0.720437 | ... | ... | 1.8400 | 0 | 1.8400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046626 |
| -0.708573 | ... | ... | 1.7400 | 0 | 1.7400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046186 |
| -0.696162 | ... | ... | 1.6400 | 0 | 1.6400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045716 |
| -0.683152 | ... | ... | 1.5400 | 0 | 1.5400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045211 |
| -0.669465 | ... | ... | 1.4400 | 0 | 1.4400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044682 |
| -0.655008 | ... | ... | 1.3400 | 0 | 1.3400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044107 |
| -0.639674 | ... | ... | 1.2400 | 0 | 1.2400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043492 |
| -0.623329 | ... | ... | 1.1400 | 0 | 1.1400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042825 |
| -0.605805 | ... | ... | 1.0400 | 0 | 1.0400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042094 |
| -0.586868 | ... | ... | 0.9400 | 0 | 0.9400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0413 |
| -0.566247 | ... | ... | 0.8400 | 0 | 0.8400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040405 |
| -0.555243 | ... | ... | 0.7413 | 0 | 0.7413 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0394 |
| -0.540072 | ... | ... | 0.6813 | 0 | 0.6813 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038741 |
| -0.53477 | ... | ... | 0.6613 | 0 | 0.6613 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038502 |
| -0.529344 | ... | ... | 0.6413 | 0 | 0.6413 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038254 |
| -0.523779 | ... | ... | 0.6213 | 0 | 0.6213 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038002 |
| -0.518069 | ... | ... | 0.6013 | 0 | 0.6013 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037747 |
| -0.512203 | ... | ... | 0.5813 | 0 | 0.5813 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037483 |
| -0.506173 | ... | ... | 0.5613 | 0 | 0.5613 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037201 |
| -0.499968 | ... | ... | 0.5413 | 0 | 0.5413 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036908 |
| -0.493576 | ... | ... | 0.5213 | 0 | 0.5213 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036613 |
| -0.486989 | ... | ... | 0.5013 | 0 | 0.5013 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062727 |
| -0.490069 | ... | ... | 0.4825 | 0 | 0.4825 | 10360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06211 |
| -0.48288 | ... | ... | 0.4625 | 0 | 0.4625 | 10380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.061471 |
| -0.475446 | ... | ... | 0.4425 | 0 | 0.4425 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082998 |
| -0.477049 | ... | ... | 0.4238 | 0 | 0.4238 | 10420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081983 |
| -0.468883 | ... | ... | 0.4038 | 0 | 0.4038 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.100474 |
| -0.469276 | ... | ... | 0.3850 | 0 | 0.3850 | 10460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.099026 |
| -0.460254 | ... | ... | 0.3650 | 0 | 0.3650 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.114989 |
| -0.459287 | ... | ... | 0.3463 | 0 | 0.3463 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.129117 |
| -0.457457 | ... | ... | 0.3275 | 0 | 0.3275 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.126686 |
| -0.454688 | ... | ... | 0.3088 | 0 | 0.3088 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.138651 |
| -0.458573 | ... | ... | 0.2913 | 0 | 0.2913 | 10560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.161935 |
| -0.453497 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.169888 |
| -0.454379 | ... | ... | 0.2550 | 0 | 0.2550 | 10600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.187291 |
| -0.45348 | ... | ... | 0.2375 | 0 | 0.2375 | 10620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.201506 |
| -0.457242 | ... | ... | 0.2213 | 0 | 0.2213 | 10640 | 0.0213 | 0 | 0.0213 | ... | ... | -0.221626 |
| -0.458466 | ... | ... | 0.2050 | 0 | 0.2050 | 10660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.237191 |
| -0.457036 | ... | ... | 0.1888 | 0 | 0.1888 | 10680 | 0.0300 | 0 | 0.0300 | ... | ... | -0.255758 |
| -0.458598 | ... | ... | 0.1738 | 0 | 0.1738 | 10700 | 0.0338 | 0 | 0.0338 | ... | ... | -0.262113 |
| -0.462348 | ... | ... | 0.1600 | 0 | 0.1600 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | -0.276566 |
| -0.46218 | ... | ... | 0.1463 | 0 | 0.1463 | 10740 | 0.0463 | 0 | 0.0463 | ... | ... | -0.284703 |
| -0.457953 | ... | ... | 0.1325 | 0 | 0.1325 | 10760 | 0.0525 | 0 | 0.0525 | ... | ... | -0.286566 |
| -0.454677 | ... | ... | 0.1200 | 0 | 0.1200 | 10780 | 0.0600 | 0 | 0.0600 | ... | ... | -0.287173 |
| -0.446751 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.0688 | 0 | 0.0688 | ... | ... | -0.285721 |
| -0.444338 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.0775 | 0 | 0.0775 | ... | ... | -0.276537 |
| -0.436938 | ... | ... | 0.0875 | 0 | 0.0875 | 10840 | 0.0875 | 0 | 0.0875 | ... | ... | -0.264444 |
| -0.424374 | ... | ... | 0.0775 | 0 | 0.0775 | 10860 | 0.0975 | 0 | 0.0975 | ... | ... | -0.243492 |
| -0.412029 | ... | ... | 0.0688 | 0 | 0.0688 | 10880 | 0.1088 | 0 | 0.1088 | ... | ... | -0.218753 |
| -0.400307 | ... | ... | 0.0613 | 0 | 0.0613 | 10900 | 0.1213 | 0 | 0.1213 | ... | ... | -0.19045 |
| -0.383588 | ... | ... | 0.0538 | 0 | 0.0538 | 10920 | 0.1338 | 0 | 0.1338 | ... | ... | -0.150175 |
| -0.368298 | ... | ... | 0.0475 | 0 | 0.0475 | 10940 | 0.1475 | 0 | 0.1475 | ... | ... | -0.103986 |
| -0.355485 | ... | ... | 0.0425 | 0 | 0.0425 | 10960 | 0.1613 | 0 | 0.1613 | ... | ... | -0.030723 |
| -0.330974 | ... | ... | 0.0363 | 0 | 0.0363 | 10980 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001911 |
| -0.31779 | ... | ... | 0.0325 | 0 | 0.0325 | 11000 | 0.1925 | 0 | 0.1925 | ... | ... | 0.002123 |
| -0.301397 | ... | ... | 0.0288 | 0 | 0.0288 | 11020 | 0.2075 | 0 | 0.2075 | ... | ... | 0.002336 |
| -0.281666 | ... | ... | 0.0250 | 0 | 0.0250 | 11040 | 0.2250 | 0 | 0.2250 | ... | ... | 0.002548 |
| -0.258353 | ... | ... | 0.0213 | 0 | 0.0213 | 11060 | 0.2413 | 0 | 0.2413 | ... | ... | 0.00276 |
| -0.242421 | ... | ... | 0.0188 | 0 | 0.0188 | 11080 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002973 |
| -0.23596 | ... | ... | 0.0175 | 0 | 0.0175 | 11100 | 0.2763 | 0 | 0.2763 | ... | ... | 0.003185 |
| -0.21591 | ... | ... | 0.0150 | 0 | 0.0150 | 11120 | 0.2950 | 0 | 0.2950 | ... | ... | 0.003397 |
| -0.206666 | ... | ... | 0.0138 | 0 | 0.0138 | 11140 | 0.3125 | 0 | 0.3125 | ... | ... | 0.00361 |
| -0.19631 | ... | ... | 0.0125 | 0 | 0.0125 | 11160 | 0.3313 | 0 | 0.3313 | ... | ... | 0.003822 |
| -0.184819 | ... | ... | 0.0113 | 0 | 0.0113 | 11180 | 0.3500 | 0 | 0.3500 | ... | ... | 0.004034 |
| -0.172152 | ... | ... | 0.0100 | 0 | 0.0100 | 11200 | 0.3688 | 0 | 0.3688 | ... | ... | 0.004247 |
| -0.158241 | ... | ... | 0.0088 | 0 | 0.0088 | 11220 | 0.3888 | 0 | 0.3888 | ... | ... | 0.004459 |
| -0.143 | ... | ... | 0.0075 | 0 | 0.0075 | 11240 | 0.4075 | 0 | 0.4075 | ... | ... | 0.004671 |
| -0.144659 | ... | ... | 0.0075 | 0 | 0.0075 | 11260 | 0.4263 | 0 | 0.4263 | ... | ... | 0.004884 |
| -0.127642 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4463 | 0 | 0.4463 | ... | ... | 0.005096 |
| -0.12895 | ... | ... | 0.0063 | 0 | 0.0063 | 11300 | 0.4650 | 0 | 0.4650 | ... | ... | 0.005308 |
| -0.109993 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.4850 | 0 | 0.4850 | ... | ... | 0.005521 |
| -0.11099 | ... | ... | 0.0050 | 0 | 0.0050 | 11340 | 0.5038 | 0 | 0.5038 | ... | ... | 0.005733 |
| -0.089778 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.5238 | 0 | 0.5238 | ... | ... | 0.005945 |
| 0 | ... | ... | ... | ... | ... | 11380 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.066452 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5625 | 0 | 0.5625 | ... | ... | 0.00637 |
| -0.0394 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6613 | 0 | 0.6613 | ... | ... | 0.007432 |
| -0.040405 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7613 | 0 | 0.7613 | ... | ... | 0.008493 |
| -0.041301 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8600 | 0 | 0.8600 | ... | ... | 0.009555 |
| -0.042095 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9600 | 0 | 0.9600 | ... | ... | 0.010617 |
| -0.042826 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0600 | 0 | 1.0600 | ... | ... | 0.011678 |
| -0.043493 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1600 | 0 | 1.1600 | ... | ... | 0.01274 |
| -0.04411 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2600 | 0 | 1.2600 | ... | ... | 0.013802 |
| -0.044682 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3600 | 0 | 1.3600 | ... | ... | 0.014863 |
| -0.045216 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4600 | 0 | 1.4600 | ... | ... | 0.015925 |
| -0.045719 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5600 | 0 | 1.5600 | ... | ... | 0.016987 |
| -0.046192 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6600 | 0 | 1.6600 | ... | ... | 0.018048 |
| -0.046634 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7600 | 0 | 1.7600 | ... | ... | 0.01911 |
| -0.047061 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8600 | 0 | 1.8600 | ... | ... | 0.020172 |
| -0.047466 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9600 | 0 | 1.9600 | ... | ... | 0.021233 |
| -0.047838 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0600 | 0 | 2.0600 | ... | ... | 0.022295 |
| -0.048208 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1600 | 0 | 2.1600 | ... | ... | 0.023356 |
| -0.048899 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3600 | 0 | 2.3600 | ... | ... | 0.02548 |
| -0.049523 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5600 | 0 | 2.5600 | ... | ... | 0.027603 |
| -0.050119 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7600 | 0 | 2.7600 | ... | ... | 0.029726 |
| -0.050661 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9600 | 0 | 2.9600 | ... | ... | 0.03185 |
| -0.051176 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1600 | 0 | 3.1600 | ... | ... | 0.033973 |
| -0.051658 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3600 | 0 | 3.3600 | ... | ... | 0.036096 |
| -0.052115 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5600 | 0 | 3.5600 | ... | ... | 0.03822 |
| -0.052549 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7600 | 0 | 3.7600 | ... | ... | 0.040343 |
| -0.05295 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9600 | 0 | 3.9600 | ... | ... | 0.042466 |
| -0.053344 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1600 | 0 | 4.1600 | ... | ... | 0.04459 |
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.