Markets - Grains
Underlying Price: 10.9225
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.960325 | ... | ... | 3.5850 | 0 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041516 |
| -0.944456 | ... | ... | 3.3850 | 0 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041147 |
| -0.927816 | ... | ... | 3.1850 | 0 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040762 |
| -0.91031 | ... | ... | 2.9850 | 0 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040342 |
| -0.901207 | ... | ... | 2.8850 | 0 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040121 |
| -0.891849 | ... | ... | 2.7850 | 0 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039895 |
| -0.88222 | ... | ... | 2.6850 | 0 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039663 |
| -0.872305 | ... | ... | 2.5850 | 0 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039416 |
| -0.862078 | ... | ... | 2.4850 | 0 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039162 |
| -0.851517 | ... | ... | 2.3850 | 0 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0389 |
| -0.840602 | ... | ... | 2.2850 | 0 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038621 |
| -0.829304 | ... | ... | 2.1850 | 0 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03833 |
| -0.817584 | ... | ... | 2.0850 | 0 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038031 |
| -0.805408 | ... | ... | 1.9850 | 0 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037717 |
| -0.792734 | ... | ... | 1.8850 | 0 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037377 |
| -0.779516 | ... | ... | 1.7850 | 0 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037026 |
| -0.765691 | ... | ... | 1.6850 | 0 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036658 |
| -0.751192 | ... | ... | 1.5850 | 0 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036259 |
| -0.73595 | ... | ... | 1.4850 | 0 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035841 |
| -0.719852 | ... | ... | 1.3850 | 0 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035389 |
| -0.702802 | ... | ... | 1.2850 | 0 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034905 |
| -0.684649 | ... | ... | 1.1850 | 0 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034381 |
| -0.665224 | ... | ... | 1.0850 | 0 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033812 |
| -0.6443 | ... | ... | 0.9850 | 0 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033185 |
| -0.621606 | ... | ... | 0.8850 | 0 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032487 |
| -0.604882 | ... | ... | 0.7863 | 0 | 0.7863 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03171 |
| -0.594074 | ... | ... | 0.7463 | 0 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054624 |
| -0.588499 | ... | ... | 0.7263 | 0 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054287 |
| -0.5828 | ... | ... | 0.7063 | 0 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053935 |
| -0.584641 | ... | ... | 0.6875 | 0 | 0.6875 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053573 |
| -0.578592 | ... | ... | 0.6675 | 0 | 0.6675 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053203 |
| -0.572397 | ... | ... | 0.6475 | 0 | 0.6475 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052823 |
| -0.566049 | ... | ... | 0.6275 | 0 | 0.6275 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.071887 |
| -0.566821 | ... | ... | 0.6088 | 0 | 0.6088 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.071296 |
| -0.560049 | ... | ... | 0.5888 | 0 | 0.5888 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.070684 |
| -0.553093 | ... | ... | 0.5688 | 0 | 0.5688 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.087262 |
| -0.552909 | ... | ... | 0.5500 | 0 | 0.5500 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.086409 |
| -0.545455 | ... | ... | 0.5300 | 0 | 0.5300 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.101154 |
| -0.544517 | ... | ... | 0.5113 | 0 | 0.5113 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.100032 |
| -0.5365 | ... | ... | 0.4913 | 0 | 0.4913 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.11318 |
| -0.534731 | ... | ... | 0.4725 | 0 | 0.4725 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.111753 |
| -0.532444 | ... | ... | 0.4538 | 0 | 0.4538 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.123431 |
| -0.523387 | ... | ... | 0.4338 | 0 | 0.4338 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.134013 |
| -0.520126 | ... | ... | 0.4150 | 0 | 0.4150 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.14357 |
| -0.522228 | ... | ... | 0.3975 | 0 | 0.3975 | 10600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.152143 |
| -0.517599 | ... | ... | 0.3788 | 0 | 0.3788 | 10620 | 0.0138 | 0 | 0.0138 | ... | ... | -0.159754 |
| -0.517967 | ... | ... | 0.3613 | 0 | 0.3613 | 10640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.175994 |
| -0.517333 | ... | ... | 0.3438 | 0 | 0.3438 | 10660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.190097 |
| -0.51565 | ... | ... | 0.3263 | 0 | 0.3263 | 10680 | 0.0213 | 0 | 0.0213 | ... | ... | -0.202192 |
| -0.512878 | ... | ... | 0.3088 | 0 | 0.3088 | 10700 | 0.0250 | 0 | 0.0250 | ... | ... | -0.219946 |
| -0.51402 | ... | ... | 0.2925 | 0 | 0.2925 | 10720 | 0.0288 | 0 | 0.0288 | ... | ... | -0.234772 |
| -0.518575 | ... | ... | 0.2775 | 0 | 0.2775 | 10740 | 0.0325 | 0 | 0.0325 | ... | ... | -0.246833 |
| -0.516536 | ... | ... | 0.2613 | 0 | 0.2613 | 10760 | 0.0363 | 0 | 0.0363 | ... | ... | -0.25624 |
| -0.517533 | ... | ... | 0.2463 | 0 | 0.2463 | 10780 | 0.0425 | 0 | 0.0425 | ... | ... | -0.274221 |
| -0.521129 | ... | ... | 0.2325 | 0 | 0.2325 | 10800 | 0.0475 | 0 | 0.0475 | ... | ... | -0.282908 |
| -0.522525 | ... | ... | 0.2188 | 0 | 0.2188 | 10820 | 0.0538 | 0 | 0.0538 | ... | ... | -0.29324 |
| -0.521679 | ... | ... | 0.2050 | 0 | 0.2050 | 10840 | 0.0600 | 0 | 0.0600 | ... | ... | -0.299762 |
| -0.522788 | ... | ... | 0.1925 | 0 | 0.1925 | 10860 | 0.0675 | 0 | 0.0675 | ... | ... | -0.30694 |
| -0.521403 | ... | ... | 0.1800 | 0 | 0.1800 | 10880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.31423 |
| -0.521637 | ... | ... | 0.1688 | 0 | 0.1688 | 10900 | 0.0838 | 0 | 0.0838 | ... | ... | -0.312947 |
| -0.523367 | ... | ... | 0.1588 | 0 | 0.1588 | 10920 | 0.0938 | 0 | 0.0938 | ... | ... | -0.315691 |
| -0.518247 | ... | ... | 0.1475 | 0 | 0.1475 | 10940 | 0.1025 | 0 | 0.1025 | ... | ... | -0.309792 |
| -0.514558 | ... | ... | 0.1375 | 0 | 0.1375 | 10960 | 0.1125 | 0 | 0.1125 | ... | ... | -0.303475 |
| -0.512352 | ... | ... | 0.1288 | 0 | 0.1288 | 10980 | 0.1238 | 0 | 0.1238 | ... | ... | -0.296807 |
| -0.507463 | ... | ... | 0.1200 | 0 | 0.1200 | 11000 | 0.1350 | 0 | 0.1350 | ... | ... | -0.285476 |
| -0.499861 | ... | ... | 0.1113 | 0 | 0.1113 | 11020 | 0.1463 | 0 | 0.1463 | ... | ... | -0.26918 |
| -0.494018 | ... | ... | 0.1038 | 0 | 0.1038 | 11040 | 0.1588 | 0 | 0.1588 | ... | ... | -0.252744 |
| -0.485597 | ... | ... | 0.0963 | 0 | 0.0963 | 11060 | 0.1713 | 0 | 0.1713 | ... | ... | -0.231056 |
| -0.479379 | ... | ... | 0.0900 | 0 | 0.0900 | 11080 | 0.1850 | 0 | 0.1850 | ... | ... | -0.209843 |
| -0.470828 | ... | ... | 0.0838 | 0 | 0.0838 | 11100 | 0.1988 | 0 | 0.1988 | ... | ... | -0.18302 |
| -0.459913 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.2125 | 0 | 0.2125 | ... | ... | -0.149279 |
| -0.452001 | ... | ... | 0.0725 | 0 | 0.0725 | 11140 | 0.2263 | 0 | 0.2263 | ... | ... | -0.105941 |
| -0.442077 | ... | ... | 0.0675 | 0 | 0.0675 | 11160 | 0.2413 | 0 | 0.2413 | ... | ... | -0.059994 |
| -0.430115 | ... | ... | 0.0625 | 0 | 0.0625 | 11180 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002529 |
| -0.416068 | ... | ... | 0.0575 | 0 | 0.0575 | 11200 | 0.2725 | 0 | 0.2725 | ... | ... | 0.002725 |
| -0.406318 | ... | ... | 0.0538 | 0 | 0.0538 | 11220 | 0.2875 | 0 | 0.2875 | ... | ... | 0.002922 |
| -0.394951 | ... | ... | 0.0500 | 0 | 0.0500 | 11240 | 0.3038 | 0 | 0.3038 | ... | ... | 0.003118 |
| -0.38194 | ... | ... | 0.0463 | 0 | 0.0463 | 11260 | 0.3200 | 0 | 0.3200 | ... | ... | 0.003315 |
| -0.367241 | ... | ... | 0.0425 | 0 | 0.0425 | 11280 | 0.3375 | 0 | 0.3375 | ... | ... | 0.003511 |
| -0.35079 | ... | ... | 0.0388 | 0 | 0.0388 | 11300 | 0.3538 | 0 | 0.3538 | ... | ... | 0.003707 |
| -0.340617 | ... | ... | 0.0363 | 0 | 0.0363 | 11320 | 0.3713 | 0 | 0.3713 | ... | ... | 0.003904 |
| -0.329293 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3888 | 0 | 0.3888 | ... | ... | 0.0041 |
| -0.316804 | ... | ... | 0.0313 | 0 | 0.0313 | 11360 | 0.4050 | 0 | 0.4050 | ... | ... | 0.004297 |
| -0.303116 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004493 |
| -0.288184 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.4413 | 0 | 0.4413 | ... | ... | 0.00469 |
| -0.281935 | ... | ... | 0.0250 | 0 | 0.0250 | 11420 | 0.4588 | 0 | 0.4588 | ... | ... | 0.004886 |
| -0.264827 | ... | ... | 0.0225 | 0 | 0.0225 | 11440 | 0.4775 | 0 | 0.4775 | ... | ... | 0.005082 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| -0.228446 | ... | ... | 0.0175 | 0 | 0.0175 | 11500 | 0.5325 | 0 | 0.5325 | ... | ... | 0.005672 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| -0.200279 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.6275 | 0 | 0.6275 | ... | ... | 0.006654 |
| -0.16385 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.7238 | 0 | 0.7238 | ... | ... | 0.007636 |
| -0.135713 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.8213 | 0 | 0.8213 | ... | ... | 0.008618 |
| -0.08114 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 0.9188 | 0 | 0.9188 | ... | ... | 0.0096 |
| -0.059927 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0163 | 0 | 1.0163 | ... | ... | 0.010582 |
| -0.034673 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | 0 | 1.1150 | ... | ... | 0.011564 |
| -0.035178 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | 0 | 1.2150 | ... | ... | 0.012546 |
| -0.035642 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | 0 | 1.3150 | ... | ... | 0.013529 |
| -0.036077 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | 0 | 1.4150 | ... | ... | 0.014511 |
| -0.036484 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | 0 | 1.5150 | ... | ... | 0.015493 |
| -0.036869 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | 0 | 1.6150 | ... | ... | 0.016475 |
| -0.037225 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | 0 | 1.7150 | ... | ... | 0.017457 |
| -0.037571 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | 0 | 1.8150 | ... | ... | 0.018439 |
| -0.0379 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | 0 | 1.9150 | ... | ... | 0.019421 |
| -0.038202 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | 0 | 2.0150 | ... | ... | 0.020403 |
| -0.038498 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | 0 | 2.1150 | ... | ... | 0.021385 |
| -0.038786 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | 0 | 2.2150 | ... | ... | 0.022368 |
| -0.039058 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | 0 | 2.3150 | ... | ... | 0.02335 |
| -0.039313 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | 0 | 2.4150 | ... | ... | 0.024332 |
| -0.03956 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | 0 | 2.5150 | ... | ... | 0.025314 |
| -0.039807 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | 0 | 2.6150 | ... | ... | 0.026296 |
| 0 | ... | ... | ... | ... | ... | 13700 | 0 | 0 | 0 | 0 | 0 | 0 |
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.