Markets - Grains
Underlying Price: 10.8150
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.044948 | ... | ... | 3.4450 | 0 | 3.4450 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077488 |
| -1.027784 | ... | ... | 3.2450 | 0 | 3.2450 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076781 |
| -1.009812 | ... | ... | 3.0450 | 0 | 3.0450 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07603 |
| -0.990927 | ... | ... | 2.8450 | 0 | 2.8450 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075211 |
| -0.97102 | ... | ... | 2.6450 | 0 | 2.6450 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074349 |
| -0.949943 | ... | ... | 2.4450 | 0 | 2.4450 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073409 |
| -0.938907 | ... | ... | 2.3450 | 0 | 2.3450 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072914 |
| -0.927506 | ... | ... | 2.2450 | 0 | 2.2450 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07239 |
| -0.915708 | ... | ... | 2.1450 | 0 | 2.1450 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071843 |
| -0.903483 | ... | ... | 2.0450 | 0 | 2.0450 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071282 |
| -0.890783 | ... | ... | 1.9450 | 0 | 1.9450 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070689 |
| -0.877561 | ... | ... | 1.8450 | 0 | 1.8450 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07005 |
| -0.863774 | ... | ... | 1.7450 | 0 | 1.7450 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069391 |
| -0.849349 | ... | ... | 1.6450 | 0 | 1.6450 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068696 |
| -0.834212 | ... | ... | 1.5450 | 0 | 1.5450 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067944 |
| -0.818278 | ... | ... | 1.4450 | 0 | 1.4450 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067159 |
| -0.801443 | ... | ... | 1.3450 | 0 | 1.3450 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066305 |
| -0.783564 | ... | ... | 1.2450 | 0 | 1.2450 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065393 |
| -0.787002 | ... | ... | 1.1463 | 0 | 1.1463 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064404 |
| -0.765885 | ... | ... | 1.0463 | 0 | 1.0463 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063328 |
| -0.743041 | ... | ... | 0.9463 | 0 | 0.9463 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062147 |
| -0.718139 | ... | ... | 0.8463 | 0 | 0.8463 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060827 |
| -0.69071 | ... | ... | 0.7463 | 0 | 0.7463 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059354 |
| -0.672777 | ... | ... | 0.6863 | 0 | 0.6863 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058378 |
| -0.666513 | ... | ... | 0.6663 | 0 | 0.6663 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058037 |
| -0.660092 | ... | ... | 0.6463 | 0 | 0.6463 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057673 |
| -0.653508 | ... | ... | 0.6263 | 0 | 0.6263 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057298 |
| -0.646749 | ... | ... | 0.6063 | 0 | 0.6063 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05692 |
| -0.639805 | ... | ... | 0.5863 | 0 | 0.5863 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056535 |
| -0.63267 | ... | ... | 0.5663 | 0 | 0.5663 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056132 |
| -0.625321 | ... | ... | 0.5463 | 0 | 0.5463 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055704 |
| -0.617747 | ... | ... | 0.5263 | 0 | 0.5263 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055262 |
| -0.609939 | ... | ... | 0.5063 | 0 | 0.5063 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054818 |
| -0.601881 | ... | ... | 0.4863 | 0 | 0.4863 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054351 |
| -0.593538 | ... | ... | 0.4663 | 0 | 0.4663 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053853 |
| -0.584898 | ... | ... | 0.4463 | 0 | 0.4463 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053338 |
| -0.575957 | ... | ... | 0.4263 | 0 | 0.4263 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052812 |
| -0.582087 | ... | ... | 0.4075 | 0 | 0.4075 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.089893 |
| -0.572138 | ... | ... | 0.3875 | 0 | 0.3875 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.088777 |
| -0.576409 | ... | ... | 0.3688 | 0 | 0.3688 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.119298 |
| -0.565268 | ... | ... | 0.3488 | 0 | 0.3488 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.117506 |
| -0.567466 | ... | ... | 0.3300 | 0 | 0.3300 | 10520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.143257 |
| -0.568288 | ... | ... | 0.3113 | 0 | 0.3113 | 10540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.165683 |
| -0.567658 | ... | ... | 0.2925 | 0 | 0.2925 | 10560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.185229 |
| -0.552995 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.202116 |
| -0.549582 | ... | ... | 0.2538 | 0 | 0.2538 | 10600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.196984 |
| -0.555891 | ... | ... | 0.2363 | 0 | 0.2363 | 10620 | 0.0113 | 0 | 0.0113 | ... | ... | -0.228387 |
| -0.54822 | ... | ... | 0.2175 | 0 | 0.2175 | 10640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.237772 |
| -0.548894 | ... | ... | 0.2000 | 0 | 0.2000 | 10660 | 0.0150 | 0 | 0.0150 | ... | ... | -0.259574 |
| -0.546173 | ... | ... | 0.1825 | 0 | 0.1825 | 10680 | 0.0175 | 0 | 0.0175 | ... | ... | -0.276039 |
| -0.549295 | ... | ... | 0.1663 | 0 | 0.1663 | 10700 | 0.0213 | 0 | 0.0213 | ... | ... | -0.29929 |
| -0.547453 | ... | ... | 0.1500 | 0 | 0.1500 | 10720 | 0.0250 | 0 | 0.0250 | ... | ... | -0.314766 |
| -0.548925 | ... | ... | 0.1350 | 0 | 0.1350 | 10740 | 0.0300 | 0 | 0.0300 | ... | ... | -0.33223 |
| -0.543875 | ... | ... | 0.1200 | 0 | 0.1200 | 10760 | 0.0350 | 0 | 0.0350 | ... | ... | -0.339856 |
| -0.539815 | ... | ... | 0.1063 | 0 | 0.1063 | 10780 | 0.0413 | 0 | 0.0413 | ... | ... | -0.345533 |
| -0.535494 | ... | ... | 0.0938 | 0 | 0.0938 | 10800 | 0.0488 | 0 | 0.0488 | ... | ... | -0.347013 |
| -0.530051 | ... | ... | 0.0825 | 0 | 0.0825 | 10820 | 0.0575 | 0 | 0.0575 | ... | ... | -0.342696 |
| -0.523061 | ... | ... | 0.0725 | 0 | 0.0725 | 10840 | 0.0675 | 0 | 0.0675 | ... | ... | -0.331686 |
| -0.506427 | ... | ... | 0.0625 | 0 | 0.0625 | 10860 | 0.0775 | 0 | 0.0775 | ... | ... | -0.30509 |
| -0.496646 | ... | ... | 0.0550 | 0 | 0.0550 | 10880 | 0.0900 | 0 | 0.0900 | ... | ... | -0.279868 |
| -0.477808 | ... | ... | 0.0475 | 0 | 0.0475 | 10900 | 0.1025 | 0 | 0.1025 | ... | ... | -0.237887 |
| -0.459272 | ... | ... | 0.0413 | 0 | 0.0413 | 10920 | 0.1150 | 0 | 0.1150 | ... | ... | -0.173874 |
| -0.432196 | ... | ... | 0.0350 | 0 | 0.0350 | 10940 | 0.1300 | 0 | 0.1300 | ... | ... | -0.113501 |
| -0.407563 | ... | ... | 0.0300 | 0 | 0.0300 | 10960 | 0.1450 | 0 | 0.1450 | ... | ... | -0.005129 |
| -0.387829 | ... | ... | 0.0263 | 0 | 0.0263 | 10980 | 0.1613 | 0 | 0.1613 | ... | ... | 0.001752 |
| -0.362188 | ... | ... | 0.0225 | 0 | 0.0225 | 11000 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001965 |
| -0.345211 | ... | ... | 0.0200 | 0 | 0.0200 | 11020 | 0.1938 | 0 | 0.1938 | ... | ... | 0.002177 |
| -0.324231 | ... | ... | 0.0175 | 0 | 0.0175 | 11040 | 0.2113 | 0 | 0.2113 | ... | ... | 0.00239 |
| -0.299091 | ... | ... | 0.0150 | 0 | 0.0150 | 11060 | 0.2300 | 0 | 0.2300 | ... | ... | 0.002602 |
| -0.288174 | ... | ... | 0.0138 | 0 | 0.0138 | 11080 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002815 |
| -0.275328 | ... | ... | 0.0125 | 0 | 0.0125 | 11100 | 0.2663 | 0 | 0.2663 | ... | ... | 0.003027 |
| -0.260562 | ... | ... | 0.0113 | 0 | 0.0113 | 11120 | 0.2863 | 0 | 0.2863 | ... | ... | 0.003239 |
| -0.243854 | ... | ... | 0.0100 | 0 | 0.0100 | 11140 | 0.3050 | 0 | 0.3050 | ... | ... | 0.003452 |
| -0.225138 | ... | ... | 0.0088 | 0 | 0.0088 | 11160 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003664 |
| -0.228621 | ... | ... | 0.0088 | 0 | 0.0088 | 11180 | 0.3438 | 0 | 0.3438 | ... | ... | 0.003877 |
| -0.207183 | ... | ... | 0.0075 | 0 | 0.0075 | 11200 | 0.3625 | 0 | 0.3625 | ... | ... | 0.004089 |
| -0.209971 | ... | ... | 0.0075 | 0 | 0.0075 | 11220 | 0.3825 | 0 | 0.3825 | ... | ... | 0.004302 |
| -0.212632 | ... | ... | 0.0075 | 0 | 0.0075 | 11240 | 0.4025 | 0 | 0.4025 | ... | ... | 0.004514 |
| -0.187908 | ... | ... | 0.0063 | 0 | 0.0063 | 11260 | 0.4213 | 0 | 0.4213 | ... | ... | 0.004726 |
| -0.19 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4413 | 0 | 0.4413 | ... | ... | 0.004939 |
| -0.162285 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 0.4600 | 0 | 0.4600 | ... | ... | 0.005151 |
| -0.163876 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.4788 | 0 | 0.4788 | ... | ... | 0.005364 |
| -0.132728 | ... | ... | 0.0038 | 0 | 0.0038 | 11340 | 0.4988 | 0 | 0.4988 | ... | ... | 0.005576 |
| -0.13387 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.5188 | 0 | 0.5188 | ... | ... | 0.005788 |
| -0.098434 | ... | ... | 0.0025 | 0 | 0.0025 | 11380 | 0.5375 | 0 | 0.5375 | ... | ... | 0.006001 |
| -0.099167 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5575 | 0 | 0.5575 | ... | ... | 0.006213 |
| -0.099876 | ... | ... | 0.0025 | 0 | 0.0025 | 11420 | 0.5775 | 0 | 0.5775 | ... | ... | 0.006426 |
| -0.05887 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6563 | 0 | 0.6563 | ... | ... | 0.007275 |
| -0.060409 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7563 | 0 | 0.7563 | ... | ... | 0.008338 |
| -0.061775 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8563 | 0 | 0.8563 | ... | ... | 0.0094 |
| -0.062979 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9563 | 0 | 0.9563 | ... | ... | 0.010462 |
| -0.064095 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0563 | 0 | 1.0563 | ... | ... | 0.011524 |
| -0.065103 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1563 | 0 | 1.1563 | ... | ... | 0.012586 |
| -0.066043 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2550 | 0 | 1.2550 | ... | ... | 0.013648 |
| -0.066909 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3550 | 0 | 1.3550 | ... | ... | 0.01471 |
| -0.067719 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4550 | 0 | 1.4550 | ... | ... | 0.015772 |
| -0.068479 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5550 | 0 | 1.5550 | ... | ... | 0.016834 |
| -0.069199 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6550 | 0 | 1.6550 | ... | ... | 0.017897 |
| -0.069864 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7550 | 0 | 1.7550 | ... | ... | 0.018959 |
| -0.070509 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8550 | 0 | 1.8550 | ... | ... | 0.020021 |
| -0.071124 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9550 | 0 | 1.9550 | ... | ... | 0.021083 |
| -0.071687 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0550 | 0 | 2.0550 | ... | ... | 0.022145 |
| -0.072242 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1550 | 0 | 2.1550 | ... | ... | 0.023207 |
| -0.073287 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3550 | 0 | 2.3550 | ... | ... | 0.025331 |
| -0.074227 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5550 | 0 | 2.5550 | ... | ... | 0.027456 |
| -0.075128 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7550 | 0 | 2.7550 | ... | ... | 0.02958 |
| -0.075944 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9550 | 0 | 2.9550 | ... | ... | 0.031704 |
| -0.076719 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1550 | 0 | 3.1550 | ... | ... | 0.033828 |
| -0.077446 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3550 | 0 | 3.3550 | ... | ... | 0.035952 |
| -0.078134 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5550 | 0 | 3.5550 | ... | ... | 0.038077 |
| -0.07879 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7550 | 0 | 3.7550 | ... | ... | 0.040201 |
| -0.079392 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9550 | 0 | 3.9550 | ... | ... | 0.042325 |
| -0.079985 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1550 | 0 | 4.1550 | ... | ... | 0.044449 |
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.