Markets - Grains
Underlying Price: 10.8400
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.107774 | ... | ... | 3.3525 | 0.0875 | 3.4400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047729 |
| -0.10155 | ... | ... | 3.1525 | 0.0875 | 3.2400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047297 |
| -0.095318 | ... | ... | 2.9525 | 0.0875 | 3.0400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04684 |
| -0.089078 | ... | ... | 2.7525 | 0.0875 | 2.8400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04634 |
| -0.082831 | ... | ... | 2.5525 | 0.0875 | 2.6400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045814 |
| -0.076574 | ... | ... | 2.3525 | 0.0875 | 2.4400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04524 |
| -0.073443 | ... | ... | 2.2525 | 0.0875 | 2.3400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044939 |
| -0.070311 | ... | ... | 2.1525 | 0.0875 | 2.2400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044622 |
| -0.067178 | ... | ... | 2.0525 | 0.0875 | 2.1400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044287 |
| -0.064044 | ... | ... | 1.9525 | 0.0875 | 2.0400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043945 |
| -0.060909 | ... | ... | 1.8525 | 0.0875 | 1.9400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043588 |
| -0.057774 | ... | ... | 1.7525 | 0.0875 | 1.8400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043199 |
| -0.054639 | ... | ... | 1.6525 | 0.0875 | 1.7400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042795 |
| -0.051503 | ... | ... | 1.5525 | 0.0875 | 1.6400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042377 |
| -0.048367 | ... | ... | 1.4525 | 0.0875 | 1.5400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041921 |
| -0.045229 | ... | ... | 1.3525 | 0.0875 | 1.4400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041441 |
| -0.042091 | ... | ... | 1.2525 | 0.0875 | 1.3400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040929 |
| -0.038953 | ... | ... | 1.1525 | 0.0875 | 1.2400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040377 |
| -0.035814 | ... | ... | 1.0525 | 0.0875 | 1.1400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039781 |
| -0.032674 | ... | ... | 0.9525 | 0.0875 | 1.0400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039136 |
| -0.029534 | ... | ... | 0.8525 | 0.0875 | 0.9400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038422 |
| -0.026394 | ... | ... | 0.7525 | 0.0875 | 0.8400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037634 |
| -0.051486 | ... | ... | 0.6538 | 0.0875 | 0.7413 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03676 |
| -0.049414 | ... | ... | 0.5938 | 0.0875 | 0.6813 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03617 |
| -0.048715 | ... | ... | 0.5738 | 0.0875 | 0.6613 | 10180 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.035967 |
| -0.048011 | ... | ... | 0.5538 | 0.0875 | 0.6413 | 10200 | 0.0013 | -0.0013 | 0.0025 | 0.0050 | 0.0050 | -0.03576 |
| -0.047304 | ... | ... | 0.5350 | 0.0863 | 0.6213 | 10220 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.035539 |
| -0.046594 | ... | ... | 0.5150 | 0.0863 | 0.6013 | 10240 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.03531 |
| -0.045882 | ... | ... | 0.4950 | 0.0863 | 0.5813 | 10260 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.035077 |
| -0.045167 | ... | ... | 0.4763 | 0.0850 | 0.5613 | 10280 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.034842 |
| -0.044447 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 10300 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.034598 |
| -0.043721 | ... | ... | 0.4375 | 0.0838 | 0.5213 | 10320 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.034338 |
| -0.042985 | ... | ... | 0.4175 | 0.0838 | 0.5013 | 10340 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.058971 |
| -0.065023 | ... | ... | 0.3988 | 0.0838 | 0.4825 | 10360 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.058447 |
| -0.064092 | ... | ... | 0.3800 | 0.0825 | 0.4625 | 10380 | 0.0025 | -0.0050 | 0.0075 | 0.0038 | 0.0038 | -0.057898 |
| -0.063144 | ... | ... | 0.3613 | 0.0813 | 0.4425 | 10400 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.078362 |
| -0.081977 | ... | ... | 0.3425 | 0.0813 | 0.4238 | 10420 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.077504 |
| -0.080758 | ... | ... | 0.3238 | 0.0800 | 0.4038 | 10440 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.09522 |
| -0.097239 | ... | ... | 0.3063 | 0.0788 | 0.3850 | 10460 | 0.0050 | -0.0088 | 0.0138 | ... | ... | -0.094008 |
| -0.095693 | ... | ... | 0.2888 | 0.0763 | 0.3650 | 10480 | 0.0063 | -0.0100 | 0.0163 | ... | ... | -0.109468 |
| -0.11013 | ... | ... | 0.2713 | 0.0750 | 0.3463 | 10500 | 0.0075 | -0.0113 | 0.0188 | ... | ... | -0.123293 |
| -0.123043 | ... | ... | 0.2538 | 0.0738 | 0.3275 | 10520 | 0.0075 | -0.0150 | 0.0225 | ... | ... | -0.121285 |
| -0.134555 | ... | ... | 0.2375 | 0.0713 | 0.3088 | 10540 | 0.0088 | -0.0163 | 0.0250 | ... | ... | -0.133239 |
| -0.15718 | ... | ... | 0.2213 | 0.0700 | 0.2913 | 10560 | 0.0113 | -0.0188 | 0.0300 | ... | ... | -0.156369 |
| -0.165385 | ... | ... | 0.2063 | 0.0663 | 0.2725 | 10580 | 0.0125 | -0.0213 | 0.0338 | ... | ... | -0.164829 |
| -0.183059 | 0.2450 | 0.2450 | 0.1913 | 0.0638 | 0.2550 | 10600 | 0.0150 | -0.0238 | 0.0388 | ... | ... | -0.182813 |
| -0.19807 | ... | ... | 0.1763 | 0.0613 | 0.2375 | 10620 | 0.0175 | -0.0263 | 0.0438 | ... | ... | -0.198041 |
| -0.219428 | ... | ... | 0.1613 | 0.0600 | 0.2213 | 10640 | 0.0213 | -0.0288 | 0.0500 | ... | ... | -0.219602 |
| -0.236938 | ... | ... | 0.1475 | 0.0575 | 0.2050 | 10660 | 0.0250 | -0.0313 | 0.0563 | ... | ... | -0.237244 |
| -0.25087 | ... | ... | 0.1350 | 0.0538 | 0.1888 | 10680 | 0.0300 | -0.0325 | 0.0625 | ... | ... | -0.25864 |
| -0.268193 | 0.1700 | 0.1700 | 0.1225 | 0.0513 | 0.1738 | 10700 | 0.0338 | -0.0363 | 0.0700 | ... | ... | -0.268625 |
| -0.287362 | ... | ... | 0.1113 | 0.0488 | 0.1600 | 10720 | 0.0400 | -0.0388 | 0.0788 | ... | ... | -0.287807 |
| -0.301395 | ... | ... | 0.1000 | 0.0463 | 0.1463 | 10740 | 0.0463 | -0.0413 | 0.0875 | ... | ... | -0.301814 |
| -0.310535 | ... | ... | 0.0900 | 0.0425 | 0.1325 | 10760 | 0.0525 | -0.0450 | 0.0975 | ... | ... | -0.310901 |
| -0.320022 | ... | ... | 0.0813 | 0.0388 | 0.1200 | 10780 | 0.0600 | -0.0488 | 0.1088 | ... | ... | -0.320315 |
| -0.32421 | 0.1000 | 0.1000 | 0.0725 | 0.0350 | 0.1075 | 10800 | 0.0688 | -0.0513 | 0.1200 | ... | ... | -0.329372 |
| -0.33275 | ... | ... | 0.0650 | 0.0325 | 0.0975 | 10820 | 0.0775 | -0.0550 | 0.1325 | ... | ... | -0.332855 |
| -0.335602 | ... | ... | 0.0588 | 0.0288 | 0.0875 | 10840 | 0.0875 | -0.0588 | 0.1463 | ... | ... | -0.335602 |
| -0.332855 | ... | ... | 0.0525 | 0.0250 | 0.0775 | 10860 | 0.0975 | -0.0625 | 0.1600 | ... | ... | -0.332751 |
| -0.329372 | ... | ... | 0.0463 | 0.0225 | 0.0688 | 10880 | 0.1088 | -0.0650 | 0.1738 | ... | ... | -0.329167 |
| -0.32547 | ... | ... | 0.0413 | 0.0200 | 0.0613 | 10900 | 0.1213 | -0.0675 | 0.1888 | ... | ... | -0.325176 |
| -0.316337 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 10920 | 0.1338 | -0.0700 | 0.2038 | ... | ... | -0.315969 |
| -0.307593 | ... | ... | 0.0325 | 0.0150 | 0.0475 | 10940 | 0.1475 | -0.0725 | 0.2200 | ... | ... | -0.30717 |
| -0.300196 | ... | ... | 0.0288 | 0.0138 | 0.0425 | 10960 | 0.1613 | -0.0750 | 0.2363 | ... | ... | -0.293571 |
| -0.282101 | ... | ... | 0.0250 | 0.0113 | 0.0363 | 10980 | 0.1763 | -0.0763 | 0.2525 | ... | ... | -0.281649 |
| -0.273129 | ... | ... | 0.0225 | 0.0100 | 0.0325 | 11000 | 0.1925 | -0.0763 | 0.2688 | ... | ... | -0.272696 |
| -0.260903 | ... | ... | 0.0188 | 0.0100 | 0.0288 | 11020 | 0.2075 | -0.0788 | 0.2863 | ... | ... | -0.252776 |
| -0.24536 | ... | ... | 0.0175 | 0.0075 | 0.0250 | 11040 | 0.2250 | -0.0788 | 0.3038 | ... | ... | -0.24508 |
| -0.226304 | ... | ... | 0.0150 | 0.0063 | 0.0213 | 11060 | 0.2413 | -0.0813 | 0.3225 | ... | ... | -0.226178 |
| -0.213374 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11080 | 0.2588 | -0.0813 | 0.3400 | ... | ... | -0.213422 |
| -0.208511 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 11100 | 0.2763 | -0.0825 | 0.3588 | ... | ... | -0.198314 |
| -0.191525 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 11120 | 0.2950 | -0.0825 | 0.3775 | ... | ... | -0.191988 |
| -0.183897 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11140 | 0.3125 | -0.0838 | 0.3963 | ... | ... | -0.172738 |
| -0.175171 | ... | ... | 0.0088 | 0.0038 | 0.0125 | 11160 | 0.3313 | -0.0838 | 0.4150 | ... | ... | -0.163622 |
| -0.165329 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11180 | 0.3500 | -0.0838 | 0.4338 | ... | ... | -0.153393 |
| -0.154348 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11200 | 0.3688 | -0.0850 | 0.4538 | ... | ... | -0.142017 |
| -0.142179 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 11220 | 0.3888 | -0.0838 | 0.4725 | ... | ... | -0.144297 |
| -0.128744 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11240 | 0.4075 | -0.0850 | 0.4925 | ... | ... | -0.131386 |
| -0.1304 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11260 | 0.4263 | -0.0863 | 0.5125 | ... | ... | -0.117203 |
| -0.115264 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11280 | 0.4463 | -0.0850 | 0.5313 | ... | ... | -0.118822 |
| -0.116565 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11300 | 0.4650 | -0.0863 | 0.5513 | ... | ... | -0.102952 |
| -0.099584 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11320 | 0.4850 | -0.0850 | 0.5700 | ... | ... | -0.104282 |
| -0.100572 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11340 | 0.5038 | -0.0863 | 0.5900 | ... | ... | -0.086554 |
| -0.081474 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11360 | 0.5238 | -0.0863 | 0.6100 | ... | ... | -0.087637 |
| -0.060441 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5625 | -0.0863 | 0.6488 | ... | ... | -0.068605 |
| -0.035968 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6613 | -0.0875 | 0.7488 | ... | ... | -0.048715 |
| -0.036946 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7613 | -0.0863 | 0.8475 | ... | ... | -0.052172 |
| -0.037803 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8600 | -0.0875 | 0.9475 | ... | ... | -0.027023 |
| -0.038569 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9600 | -0.0875 | 1.0475 | ... | ... | -0.030164 |
| -0.039272 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0600 | -0.0875 | 1.1475 | ... | ... | -0.033304 |
| -0.039904 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1600 | -0.0875 | 1.2475 | ... | ... | -0.036444 |
| -0.040494 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2600 | -0.0875 | 1.3475 | ... | ... | -0.039584 |
| -0.041036 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3600 | -0.0875 | 1.4475 | ... | ... | -0.042723 |
| -0.041543 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4600 | -0.0875 | 1.5475 | ... | ... | -0.045862 |
| -0.042018 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5600 | -0.0875 | 1.6475 | ... | ... | -0.049001 |
| -0.042467 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6600 | -0.0875 | 1.7475 | ... | ... | -0.052139 |
| -0.042882 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7600 | -0.0875 | 1.8475 | ... | ... | -0.055277 |
| -0.043284 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8600 | -0.0875 | 1.9475 | ... | ... | -0.058415 |
| -0.043667 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9600 | -0.0875 | 2.0475 | ... | ... | -0.061552 |
| -0.044021 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0600 | -0.0875 | 2.1475 | ... | ... | -0.064688 |
| -0.044363 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1600 | -0.0875 | 2.2475 | ... | ... | -0.067825 |
| -0.045016 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3600 | -0.0875 | 2.4475 | ... | ... | -0.074095 |
| -0.045598 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5600 | -0.0875 | 2.6475 | ... | ... | -0.080367 |
| -0.046159 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7600 | -0.0875 | 2.8475 | ... | ... | -0.086637 |
| -0.046665 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9600 | -0.0875 | 3.0475 | ... | ... | -0.092904 |
| -0.047144 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1600 | -0.0875 | 3.2475 | ... | ... | -0.099169 |
| -0.047596 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3600 | -0.0875 | 3.4475 | ... | ... | -0.105432 |
| -0.048022 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5600 | -0.0875 | 3.6475 | ... | ... | -0.111689 |
| -0.048428 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7600 | -0.0875 | 3.8475 | ... | ... | -0.117943 |
| -0.048802 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9600 | -0.0875 | 4.0475 | ... | ... | -0.124194 |
| -0.049168 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1600 | -0.0875 | 4.2475 | ... | ... | -0.130443 |
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.