Markets - Grains
Underlying Price: 10.7050
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032856 | ... | ... | 3.2775 | 0 | 3.2775 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154226 |
| 0.030868 | ... | ... | 3.0775 | 0 | 3.0775 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152774 |
| 0.028879 | ... | ... | 2.8775 | 0 | 2.8775 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151191 |
| 0.026891 | ... | ... | 2.6775 | 0 | 2.6775 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149506 |
| 0.024903 | ... | ... | 2.4775 | 0 | 2.4775 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147702 |
| 0.022915 | ... | ... | 2.2775 | 0 | 2.2775 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145749 |
| 0.02192 | ... | ... | 2.1775 | 0 | 2.1775 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144694 |
| 0.020926 | ... | ... | 2.0775 | 0 | 2.0775 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.1436 |
| 0.019932 | ... | ... | 1.9775 | 0 | 1.9775 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142471 |
| 0.018938 | ... | ... | 1.8775 | 0 | 1.8775 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141276 |
| 0.017944 | ... | ... | 1.7775 | 0 | 1.7775 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.139991 |
| 0.01695 | ... | ... | 1.6788 | 0 | 1.6788 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.138673 |
| 0.015956 | ... | ... | 1.5788 | 0 | 1.5788 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137269 |
| 0.014962 | ... | ... | 1.4788 | 0 | 1.4788 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.135757 |
| 0.013967 | ... | ... | 1.3788 | 0 | 1.3788 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.134177 |
| 0.012973 | ... | ... | 1.2788 | 0 | 1.2788 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132458 |
| 0.011979 | ... | ... | 1.1788 | 0 | 1.1788 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.130621 |
| 0.010985 | ... | ... | 1.0788 | 0 | 1.0788 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.128625 |
| 0.009991 | ... | ... | 0.9788 | 0 | 0.9788 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126448 |
| 0.008997 | ... | ... | 0.8788 | 0 | 0.8788 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12407 |
| 0.008003 | ... | ... | 0.7788 | 0 | 0.7788 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121402 |
| 0.007009 | ... | ... | 0.6788 | 0 | 0.6788 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118409 |
| 0.006014 | ... | ... | 0.5788 | 0 | 0.5788 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114998 |
| 0 | 0 | 0 | 0 | 0 | 0 | 10160 | ... | ... | ... | ... | ... | 0 |
| 0.005219 | ... | ... | 0.4988 | 0 | 0.4988 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.111864 |
| 0.00502 | ... | ... | 0.4788 | 0 | 0.4788 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110994 |
| 0.004822 | ... | ... | 0.4588 | 0 | 0.4588 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110108 |
| 0.004623 | ... | ... | 0.4388 | 0 | 0.4388 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.109203 |
| 0.004424 | ... | ... | 0.4188 | 0 | 0.4188 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.108233 |
| 0.004225 | ... | ... | 0.3988 | 0 | 0.3988 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107217 |
| 0.004026 | ... | ... | 0.3788 | 0 | 0.3788 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10618 |
| 0.003827 | ... | ... | 0.3588 | 0 | 0.3588 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105088 |
| 0.003629 | ... | ... | 0.3388 | 0 | 0.3388 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103924 |
| 0.00343 | ... | ... | 0.3188 | 0 | 0.3188 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102718 |
| 0.003231 | ... | ... | 0.2988 | 0 | 0.2988 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101441 |
| 0.003032 | ... | ... | 0.2788 | 0 | 0.2788 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100076 |
| 0.002833 | ... | ... | 0.2588 | 0 | 0.2588 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098649 |
| 0.002634 | ... | ... | 0.2400 | 0 | 0.2400 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.165841 |
| 0.002436 | ... | ... | 0.2200 | 0 | 0.2200 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.162741 |
| 0.002237 | ... | ... | 0.2013 | 0 | 0.2013 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.215898 |
| 0.002038 | ... | ... | 0.1825 | 0 | 0.1825 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.260154 |
| 0.001839 | ... | ... | 0.1638 | 0 | 0.1638 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.338201 |
| 0.00164 | ... | ... | 0.1463 | 0 | 0.1463 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.364544 |
| 0.001441 | ... | ... | 0.1288 | 0 | 0.1288 | 10560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.417381 |
| 0.001243 | ... | ... | 0.1125 | 0 | 0.1125 | 10580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.485228 |
| 0.001044 | ... | ... | 0.0975 | 0 | 0.0975 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.558253 |
| 0.000845 | ... | ... | 0.0825 | 0 | 0.0825 | 10620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.608412 |
| -0.186015 | ... | ... | 0.0700 | 0 | 0.0700 | 10640 | 0.0325 | 0 | 0.0325 | ... | ... | -0.675016 |
| -0.330554 | ... | ... | 0.0588 | 0 | 0.0588 | 10660 | 0.0413 | 0 | 0.0413 | ... | ... | -0.731415 |
| -0.400575 | ... | ... | 0.0475 | 0 | 0.0475 | 10680 | 0.0500 | 0 | 0.0500 | ... | ... | -0.760628 |
| -0.451378 | ... | ... | 0.0388 | 0 | 0.0388 | 10700 | 0.0613 | 0 | 0.0613 | ... | ... | -0.795459 |
| -0.488369 | ... | ... | 0.0325 | 0 | 0.0325 | 10720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.83638 |
| -0.488814 | ... | ... | 0.0263 | 0 | 0.0263 | 10740 | 0.0888 | 0 | 0.0888 | ... | ... | -0.855188 |
| -0.456108 | ... | ... | 0.0200 | 0 | 0.0200 | 10760 | 0.1025 | 0 | 0.1025 | ... | ... | -0.854004 |
| -0.435352 | ... | ... | 0.0163 | 0 | 0.0163 | 10780 | 0.1188 | 0 | 0.1188 | ... | ... | -0.870125 |
| -0.39266 | ... | ... | 0.0125 | 0 | 0.0125 | 10800 | 0.1350 | 0 | 0.1350 | ... | ... | -0.872792 |
| -0.358069 | ... | ... | 0.0100 | 0 | 0.0100 | 10820 | 0.1525 | 0 | 0.1525 | ... | ... | -0.883634 |
| -0.30812 | ... | ... | 0.0075 | 0 | 0.0075 | 10840 | 0.1700 | 0 | 0.1700 | ... | ... | -0.885577 |
| -0.28228 | ... | ... | 0.0063 | 0 | 0.0063 | 10860 | 0.1888 | 0 | 0.1888 | ... | ... | -0.902333 |
| -0.249063 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.2075 | 0 | 0.2075 | ... | ... | -0.91408 |
| -0.207971 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.2263 | 0 | 0.2263 | ... | ... | -0.921346 |
| -0.157635 | ... | ... | 0.0025 | 0 | 0.0025 | 10920 | 0.2450 | 0 | 0.2450 | ... | ... | -0.924547 |
| -0.161104 | ... | ... | 0.0025 | 0 | 0.0025 | 10940 | 0.2650 | 0 | 0.2650 | ... | ... | -0.951184 |
| -0.164318 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.2838 | 0 | 0.2838 | ... | ... | -0.948318 |
| -0.09789 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.3038 | 0 | 0.3038 | ... | ... | -0.971316 |
| -0.099374 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.3238 | 0 | 0.3238 | ... | ... | -0.993092 |
| -0.100768 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3438 | 0 | 0.3438 | ... | ... | -1.013841 |
| -0.102096 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3638 | 0 | 0.3638 | ... | ... | -1.033578 |
| -0.103321 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3838 | 0 | 0.3838 | ... | ... | -1.052501 |
| -0.104513 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.4038 | 0 | 0.4038 | ... | ... | -1.070598 |
| -0.105649 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4238 | 0 | 0.4238 | ... | ... | -1.087984 |
| -0.106699 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4438 | 0 | 0.4438 | ... | ... | -1.104725 |
| -0.107731 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4638 | 0 | 0.4638 | ... | ... | -1.120824 |
| -0.108726 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4838 | 0 | 0.4838 | ... | ... | -1.136375 |
| -0.109661 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.5038 | 0 | 0.5038 | ... | ... | -1.151414 |
| -0.110549 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5238 | 0 | 0.5238 | ... | ... | -1.165956 |
| -0.111433 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5438 | 0 | 0.5438 | ... | ... | -1.180029 |
| -0.112288 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5638 | 0 | 0.5638 | ... | ... | -1.193698 |
| -0.113095 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5838 | 0 | 0.5838 | ... | ... | -1.206968 |
| -0.113864 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.6038 | 0 | 0.6038 | ... | ... | -1.219858 |
| -0.114621 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6238 | 0 | 0.6238 | ... | ... | -1.23239 |
| -0.115371 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6438 | 0 | 0.6438 | ... | ... | -1.244601 |
| -0.116099 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6638 | 0 | 0.6638 | ... | ... | -1.256497 |
| -0.11678 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6838 | 0 | 0.6838 | ... | ... | -1.268095 |
| -0.117441 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.7038 | 0 | 0.7038 | ... | ... | -1.279411 |
| -0.118084 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7238 | 0 | 0.7238 | ... | ... | -1.290462 |
| -0.118734 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.7438 | 0 | 0.7438 | ... | ... | -1.30126 |
| -0.119368 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.7638 | 0 | 0.7638 | ... | ... | -1.311815 |
| -0.119978 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7838 | 0 | 0.7838 | ... | ... | -1.322139 |
| -0.120558 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.8038 | 0 | 0.8038 | ... | ... | -1.332252 |
| -0.121124 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8238 | 0 | 0.8238 | ... | ... | -1.342153 |
| -0.121677 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.8438 | 0 | 0.8438 | ... | ... | -1.351848 |
| -0.122225 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.8638 | 0 | 0.8638 | ... | ... | -1.361351 |
| -0.122776 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8838 | 0 | 0.8838 | ... | ... | -1.37067 |
| -0.123315 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.9038 | 0 | 0.9038 | ... | ... | -1.379813 |
| -0.123825 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9238 | 0 | 0.9238 | ... | ... | -1.388799 |
| -0.124321 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.9438 | 0 | 0.9438 | ... | ... | -1.397624 |
| -0.124807 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.9638 | 0 | 0.9638 | ... | ... | -1.40628 |
| -0.125284 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9838 | 0 | 0.9838 | ... | ... | -1.414784 |
| -0.125752 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 1.0038 | 0 | 1.0038 | ... | ... | -1.423144 |
| -0.126216 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0238 | 0 | 1.0238 | ... | ... | -1.431364 |
| -0.126684 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 1.0438 | 0 | 1.0438 | ... | ... | -1.439452 |
| -0.127143 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 1.0638 | 0 | 1.0638 | ... | ... | -1.447422 |
| -0.127577 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0838 | 0 | 1.0838 | ... | ... | -1.455268 |
| -0.128003 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.1038 | 0 | 1.1038 | ... | ... | -1.462985 |
| -0.128422 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1238 | 0 | 1.1238 | ... | ... | -1.470578 |
| -0.128835 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.1438 | 0 | 1.1438 | ... | ... | -1.478057 |
| -0.129241 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.1638 | 0 | 1.1638 | ... | ... | -1.485426 |
| -0.130427 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2238 | 0 | 1.2238 | ... | ... | -1.506929 |
| -0.132288 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3238 | 0 | 1.3238 | ... | ... | -1.540868 |
| -0.134011 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4238 | 0 | 1.4238 | ... | ... | -1.572707 |
| -0.135617 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5238 | 0 | 1.5238 | ... | ... | -1.602724 |
| -0.13713 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6238 | 0 | 1.6238 | ... | ... | -1.631119 |
| -0.138555 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7238 | 0 | 1.7238 | ... | ... | -1.658094 |
| -0.139883 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8225 | 0 | 1.8225 | ... | ... | -1.629919 |
| -0.141168 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9225 | 0 | 1.9225 | ... | ... | -1.653593 |
| -0.142387 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0225 | 0 | 2.0225 | ... | ... | -1.676268 |
| -0.143507 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1225 | 0 | 2.1225 | ... | ... | -1.698027 |
| -0.144618 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2225 | 0 | 2.2225 | ... | ... | -1.718957 |
| -0.145692 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3225 | 0 | 2.3225 | ... | ... | -1.739131 |
| -0.146694 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4225 | 0 | 2.4225 | ... | ... | -1.758603 |
| -0.147644 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5225 | 0 | 2.5225 | ... | ... | -1.777424 |
| -0.148571 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6225 | 0 | 2.6225 | ... | ... | -1.795649 |
| -0.149493 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7225 | 0 | 2.7225 | ... | ... | -1.813319 |
| -0.150362 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8225 | 0 | 2.8225 | ... | ... | -1.830475 |
| -0.151188 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9225 | 0 | 2.9225 | ... | ... | -1.847146 |
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.