Markets - Grains
Underlying Price: 10.7600
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013828 | ... | ... | 3.3550 | 0 | 3.3550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036364 |
| 0.021784 | ... | ... | 3.1550 | 0 | 3.1550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036027 |
| 0.028903 | ... | ... | 2.9550 | 0 | 2.9550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035664 |
| 0.02695 | ... | ... | 2.7550 | 0 | 2.7550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035273 |
| 0.024997 | ... | ... | 2.5550 | 0 | 2.5550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034858 |
| 0.023044 | ... | ... | 2.3550 | 0 | 2.3550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034408 |
| 0.022068 | ... | ... | 2.2550 | 0 | 2.2550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034169 |
| 0.021091 | ... | ... | 2.1550 | 0 | 2.1550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033914 |
| 0.020115 | ... | ... | 2.0550 | 0 | 2.0550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033654 |
| 0.019139 | ... | ... | 1.9550 | 0 | 1.9550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033383 |
| 0.018162 | ... | ... | 1.8550 | 0 | 1.8550 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033091 |
| 0.017186 | ... | ... | 1.7550 | 0 | 1.7550 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032784 |
| 0.016209 | ... | ... | 1.6550 | 0 | 1.6550 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03247 |
| 0.015233 | ... | ... | 1.5550 | 0 | 1.5550 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032125 |
| 0.014256 | ... | ... | 1.4550 | 0 | 1.4550 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03176 |
| 0.01328 | ... | ... | 1.3550 | 0 | 1.3550 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031376 |
| 0.012303 | ... | ... | 1.2550 | 0 | 1.2550 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03096 |
| 0.011327 | ... | ... | 1.1550 | 0 | 1.1550 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030511 |
| 0.01035 | ... | ... | 1.0550 | 0 | 1.0550 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030026 |
| 0.009374 | ... | ... | 0.9550 | 0 | 0.9550 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02949 |
| 0.008398 | ... | ... | 0.8550 | 0 | 0.8550 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028904 |
| 0.007421 | ... | ... | 0.7550 | 0 | 0.7550 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028248 |
| 0.006445 | ... | ... | 0.6563 | 0 | 0.6563 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027501 |
| 0.006249 | ... | ... | 0.6363 | 0 | 0.6363 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027342 |
| 0.006054 | ... | ... | 0.6163 | 0 | 0.6163 | 10140 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027173 |
| 0.005859 | ... | ... | 0.5963 | 0 | 0.5963 | 10160 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046898 |
| 0.005663 | ... | ... | 0.5763 | 0 | 0.5763 | 10180 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046561 |
| 0.005468 | ... | ... | 0.5563 | 0 | 0.5563 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046213 |
| 0.005273 | ... | ... | 0.5375 | 0 | 0.5375 | 10220 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045849 |
| 0.005078 | ... | ... | 0.5175 | 0 | 0.5175 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045474 |
| 0.004882 | ... | ... | 0.4975 | 0 | 0.4975 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.06173 |
| 0.004687 | ... | ... | 0.4788 | 0 | 0.4788 | 10280 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061147 |
| 0.004492 | ... | ... | 0.4588 | 0 | 0.4588 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.075354 |
| -0.012194 | ... | ... | 0.4400 | 0 | 0.4400 | 10320 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074538 |
| -0.031608 | ... | ... | 0.4213 | 0 | 0.4213 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.087088 |
| -0.047545 | ... | ... | 0.4025 | 0 | 0.4025 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.098431 |
| -0.061373 | ... | ... | 0.3838 | 0 | 0.3838 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.108701 |
| -0.073617 | ... | ... | 0.3650 | 0 | 0.3650 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.118004 |
| -0.084552 | ... | ... | 0.3463 | 0 | 0.3463 | 10420 | 0.0125 | 0 | 0.0125 | ... | ... | -0.136276 |
| -0.105097 | ... | ... | 0.3288 | 0 | 0.3288 | 10440 | 0.0138 | 0 | 0.0138 | ... | ... | -0.143278 |
| -0.122848 | ... | ... | 0.3113 | 0 | 0.3113 | 10460 | 0.0163 | 0 | 0.0163 | ... | ... | -0.158096 |
| -0.138274 | ... | ... | 0.2938 | 0 | 0.2938 | 10480 | 0.0188 | 0 | 0.0188 | ... | ... | -0.171057 |
| -0.151651 | ... | ... | 0.2763 | 0 | 0.2763 | 10500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.189601 |
| -0.170522 | ... | ... | 0.2600 | 0 | 0.2600 | 10520 | 0.0250 | 0 | 0.0250 | ... | ... | -0.198742 |
| -0.186494 | ... | ... | 0.2438 | 0 | 0.2438 | 10540 | 0.0300 | 0 | 0.0300 | ... | ... | -0.218909 |
| -0.205954 | ... | ... | 0.2288 | 0 | 0.2288 | 10560 | 0.0338 | 0 | 0.0338 | ... | ... | -0.230051 |
| -0.222009 | ... | ... | 0.2138 | 0 | 0.2138 | 10580 | 0.0388 | 0 | 0.0388 | ... | ... | -0.244372 |
| -0.234959 | ... | ... | 0.1988 | 0 | 0.1988 | 10600 | 0.0450 | 0 | 0.0450 | 0.0450 | 0.0450 | -0.260846 |
| -0.249805 | ... | ... | 0.1850 | 0 | 0.1850 | 10620 | 0.0500 | 0 | 0.0500 | ... | ... | -0.269276 |
| -0.265686 | ... | ... | 0.1725 | 0 | 0.1725 | 10640 | 0.0575 | 0 | 0.0575 | ... | ... | -0.283898 |
| -0.273544 | ... | ... | 0.1588 | 0 | 0.1588 | 10660 | 0.0638 | 0 | 0.0638 | ... | ... | -0.290788 |
| -0.286292 | ... | ... | 0.1475 | 0 | 0.1475 | 10680 | 0.0725 | 0 | 0.0725 | ... | ... | -0.30265 |
| -0.29136 | ... | ... | 0.1350 | 0 | 0.1350 | 10700 | 0.0800 | 0 | 0.0800 | ... | ... | -0.30706 |
| -0.300522 | ... | ... | 0.1250 | 0 | 0.1250 | 10720 | 0.0900 | 0 | 0.0900 | ... | ... | -0.315698 |
| -0.302267 | ... | ... | 0.1138 | 0 | 0.1138 | 10740 | 0.0988 | 0 | 0.0988 | ... | ... | -0.317102 |
| -0.304117 | ... | ... | 0.1038 | 0 | 0.1038 | 10760 | 0.1088 | 0 | 0.1088 | ... | ... | -0.318772 |
| -0.306049 | ... | ... | 0.0950 | 0 | 0.0950 | 10780 | 0.1200 | 0 | 0.1200 | ... | ... | -0.320688 |
| -0.300713 | 0.0863 | 0.0850 | 0.0863 | -0.0013 | 0.0850 | 10800 | 0.1313 | 0 | 0.1313 | ... | ... | -0.319248 |
| -0.303212 | ... | ... | 0.0788 | 0 | 0.0788 | 10820 | 0.1438 | 0 | 0.1438 | ... | ... | -0.3183 |
| -0.298662 | ... | ... | 0.0713 | 0 | 0.0713 | 10840 | 0.1563 | 0 | 0.1563 | ... | ... | -0.314211 |
| -0.290789 | ... | ... | 0.0638 | 0 | 0.0638 | 10860 | 0.1688 | 0 | 0.1688 | ... | ... | -0.306983 |
| -0.283898 | ... | ... | 0.0575 | 0 | 0.0575 | 10880 | 0.1825 | 0 | 0.1825 | ... | ... | -0.300868 |
| -0.278608 | ... | ... | 0.0525 | 0 | 0.0525 | 10900 | 0.1963 | 0 | 0.1963 | ... | ... | -0.291887 |
| -0.26581 | ... | ... | 0.0463 | 0 | 0.0463 | 10920 | 0.2113 | 0 | 0.2113 | ... | ... | -0.284801 |
| -0.255031 | ... | ... | 0.0413 | 0 | 0.0413 | 10940 | 0.2263 | 0 | 0.2263 | ... | ... | -0.275255 |
| -0.247139 | ... | ... | 0.0375 | 0 | 0.0375 | 10960 | 0.2425 | 0 | 0.2425 | ... | ... | -0.268607 |
| -0.237169 | ... | ... | 0.0338 | 0 | 0.0338 | 10980 | 0.2575 | 0 | 0.2575 | ... | ... | -0.254325 |
| -0.225077 | ... | ... | 0.0300 | 0 | 0.0300 | 11000 | 0.2738 | 0 | 0.2738 | ... | ... | -0.243479 |
| -0.210744 | ... | ... | 0.0263 | 0 | 0.0263 | 11020 | 0.2913 | 0 | 0.2913 | ... | ... | -0.237092 |
| -0.201392 | ... | ... | 0.0238 | 0 | 0.0238 | 11040 | 0.3088 | 0 | 0.3088 | ... | ... | -0.229391 |
| -0.190551 | ... | ... | 0.0213 | 0 | 0.0213 | 11060 | 0.3263 | 0 | 0.3263 | ... | ... | -0.220377 |
| -0.178153 | ... | ... | 0.0188 | 0 | 0.0188 | 11080 | 0.3438 | 0 | 0.3438 | ... | ... | -0.210028 |
| -0.172881 | ... | ... | 0.0175 | 0 | 0.0175 | 11100 | 0.3613 | 0 | 0.3613 | ... | ... | -0.19831 |
| -0.166901 | ... | ... | 0.0163 | 0 | 0.0163 | 11120 | 0.3800 | 0 | 0.3800 | ... | ... | -0.193602 |
| -0.150588 | ... | ... | 0.0138 | 0 | 0.0138 | 11140 | 0.3988 | 0 | 0.3988 | ... | ... | -0.188274 |
| -0.142723 | ... | ... | 0.0125 | 0 | 0.0125 | 11160 | 0.4175 | 0 | 0.4175 | ... | ... | -0.182325 |
| -0.144696 | ... | ... | 0.0125 | 0 | 0.0125 | 11180 | 0.4363 | 0 | 0.4363 | ... | ... | -0.17576 |
| -0.135827 | ... | ... | 0.0113 | 0 | 0.0113 | 11200 | 0.4550 | 0 | 0.4550 | ... | ... | -0.16858 |
| -0.126175 | ... | ... | 0.0100 | 0 | 0.0100 | 11220 | 0.4750 | 0 | 0.4750 | ... | ... | -0.17086 |
| -0.115686 | ... | ... | 0.0088 | 0 | 0.0088 | 11240 | 0.4938 | 0 | 0.4938 | ... | ... | -0.162849 |
| -0.116926 | ... | ... | 0.0088 | 0 | 0.0088 | 11260 | 0.5125 | 0 | 0.5125 | ... | ... | -0.154215 |
| -0.105339 | ... | ... | 0.0075 | 0 | 0.0075 | 11280 | 0.5325 | 0 | 0.5325 | ... | ... | -0.156039 |
| -0.106352 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5513 | 0 | 0.5513 | ... | ... | -0.146583 |
| -0.093583 | ... | ... | 0.0063 | 0 | 0.0063 | 11320 | 0.5713 | 0 | 0.5713 | ... | ... | -0.148189 |
| -0.094389 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5900 | 0 | 0.5900 | ... | ... | -0.137908 |
| -0.09517 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.6100 | 0 | 0.6100 | ... | ... | -0.139322 |
| -0.081527 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6488 | 0 | 0.6488 | ... | ... | -0.129439 |
| -0.067431 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7475 | 0 | 0.7475 | ... | ... | -0.121706 |
| -0.050301 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8463 | 0 | 0.8463 | ... | ... | -0.112048 |
| -0.051459 | 0.0025 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 11700 | 0.9450 | 0 | 0.9450 | ... | ... | -0.100626 |
| -0.029926 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0450 | 0 | 1.0450 | ... | ... | -0.104397 |
| -0.030417 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1450 | 0 | 1.1450 | ... | ... | -0.108045 |
| -0.030876 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2450 | 0 | 1.2450 | ... | ... | -0.111594 |
| -0.031296 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3450 | 0 | 1.3450 | ... | ... | -0.11506 |
| -0.031689 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4450 | 0 | 1.4450 | ... | ... | -0.118453 |
| -0.032056 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5450 | 0 | 1.5450 | ... | ... | -0.121789 |
| -0.032404 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6450 | 0 | 1.6450 | ... | ... | -0.125074 |
| -0.032725 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7450 | 0 | 1.7450 | ... | ... | -0.12831 |
| -0.033035 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8450 | 0 | 1.8450 | ... | ... | -0.131508 |
| -0.033331 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9450 | 0 | 1.9450 | ... | ... | -0.134676 |
| -0.033607 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0450 | 0 | 2.0450 | ... | ... | -0.137812 |
| -0.033868 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1450 | 0 | 2.1450 | ... | ... | -0.140918 |
| -0.034126 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2450 | 0 | 2.2450 | ... | ... | -0.144 |
| -0.034374 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3450 | 0 | 2.3450 | ... | ... | -0.14706 |
| -0.034602 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4450 | 0 | 2.4450 | ... | ... | -0.150102 |
| -0.034822 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5450 | 0 | 2.5450 | ... | ... | -0.153126 |
| -0.03504 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6450 | 0 | 2.6450 | ... | ... | -0.15613 |
| -0.035254 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7450 | 0 | 2.7450 | ... | ... | -0.15912 |
| -0.035451 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8450 | 0 | 2.8450 | ... | ... | -0.162098 |
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.