Markets - Grains
Underlying Price: 10.7275
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.305352 | ... | ... | 3.3425 | -0.0138 | 3.3288 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.205855 |
| -0.296412 | ... | ... | 3.1425 | -0.0138 | 3.1288 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20393 |
| -0.287353 | ... | ... | 2.9425 | -0.0138 | 2.9288 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.201842 |
| -0.27821 | ... | ... | 2.7438 | -0.0150 | 2.7288 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.199605 |
| -0.268994 | ... | ... | 2.5438 | -0.0150 | 2.5288 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.197225 |
| -0.259625 | ... | ... | 2.3438 | -0.0150 | 2.3288 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194642 |
| -0.254891 | ... | ... | 2.2438 | -0.0150 | 2.2288 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193259 |
| -0.250124 | ... | ... | 2.1438 | -0.0150 | 2.1288 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191804 |
| -0.245317 | ... | ... | 2.0438 | -0.0150 | 2.0288 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190312 |
| -0.240426 | ... | ... | 1.9438 | -0.0150 | 1.9288 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18875 |
| -0.23548 | ... | ... | 1.8438 | -0.0150 | 1.8288 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187055 |
| -0.230511 | ... | ... | 1.7438 | -0.0150 | 1.7288 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185303 |
| -0.225479 | ... | ... | 1.6438 | -0.0150 | 1.6288 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18347 |
| -0.22032 | ... | ... | 1.5438 | -0.0150 | 1.5288 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181479 |
| -0.215077 | ... | ... | 1.4438 | -0.0150 | 1.4288 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179393 |
| -0.209759 | ... | ... | 1.3438 | -0.0150 | 1.3288 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177146 |
| -0.204285 | ... | ... | 1.2438 | -0.0150 | 1.2288 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174734 |
| -0.198675 | ... | ... | 1.1438 | -0.0150 | 1.1288 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172122 |
| -0.192874 | ... | ... | 1.0438 | -0.0150 | 1.0288 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.169299 |
| -0.18688 | ... | ... | 0.9438 | -0.0150 | 0.9288 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16617 |
| -0.180577 | ... | ... | 0.8438 | -0.0150 | 0.8288 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.162699 |
| -0.173968 | ... | ... | 0.7438 | -0.0150 | 0.7288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.158848 |
| -0.172576 | ... | ... | 0.7238 | -0.0150 | 0.7088 | 10020 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157994 |
| -0.171172 | ... | ... | 0.7038 | -0.0150 | 0.6888 | 10040 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157134 |
| -0.169766 | ... | ... | 0.6838 | -0.0150 | 0.6688 | 10060 | 0.0013 | 0 | 0.0013 | ... | ... | -0.156266 |
| -0.168342 | ... | ... | 0.6638 | -0.0150 | 0.6488 | 10080 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155375 |
| -0.166896 | ... | ... | 0.6438 | -0.0150 | 0.6288 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154443 |
| -0.165406 | ... | ... | 0.6238 | -0.0150 | 0.6088 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.153462 |
| -0.16388 | ... | ... | 0.6038 | -0.0150 | 0.5888 | 10140 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152452 |
| -0.162327 | ... | ... | 0.5838 | -0.0150 | 0.5688 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151444 |
| -0.160773 | ... | ... | 0.5638 | -0.0150 | 0.5488 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150404 |
| -0.15919 | ... | ... | 0.5438 | -0.0150 | 0.5288 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149301 |
| -0.157554 | ... | ... | 0.5238 | -0.0150 | 0.5088 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148146 |
| -0.155866 | ... | ... | 0.5038 | -0.0150 | 0.4888 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146965 |
| -0.154139 | ... | ... | 0.4838 | -0.0150 | 0.4688 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145764 |
| -0.152401 | ... | ... | 0.4638 | -0.0150 | 0.4488 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144483 |
| -0.150602 | ... | ... | 0.4438 | -0.0150 | 0.4288 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.143135 |
| -0.148726 | ... | ... | 0.4238 | -0.0150 | 0.4088 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141754 |
| -0.146798 | ... | ... | 0.4038 | -0.0150 | 0.3888 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140313 |
| -0.144839 | ... | ... | 0.3838 | -0.0150 | 0.3688 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13877 |
| -0.142771 | ... | ... | 0.3638 | -0.0150 | 0.3488 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137166 |
| -0.140621 | ... | ... | 0.3438 | -0.0150 | 0.3288 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.135482 |
| -0.138413 | ... | ... | 0.3238 | -0.0150 | 0.3088 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.133674 |
| -0.13607 | ... | ... | 0.3038 | -0.0150 | 0.2888 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131787 |
| -0.133623 | ... | ... | 0.2850 | -0.0163 | 0.2688 | 10460 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.129743 |
| -0.131039 | ... | ... | 0.2650 | -0.0163 | 0.2488 | 10480 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.127575 |
| -0.128294 | ... | ... | 0.2463 | -0.0175 | 0.2288 | 10500 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.12522 |
| -0.125366 | ... | ... | 0.2263 | -0.0175 | 0.2088 | 10520 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.122683 |
| -0.204729 | ... | ... | 0.2075 | -0.0175 | 0.1900 | 10540 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.203158 |
| -0.267228 | ... | ... | 0.1900 | -0.0188 | 0.1713 | 10560 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.26629 |
| -0.317062 | ... | ... | 0.1713 | -0.0188 | 0.1525 | 10580 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.316522 |
| -0.355688 | ... | ... | 0.1538 | -0.0200 | 0.1338 | 10600 | 0.0063 | -0.0050 | 0.0113 | ... | ... | -0.355428 |
| -0.426512 | ... | ... | 0.1363 | -0.0200 | 0.1163 | 10620 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.426503 |
| -0.509912 | ... | ... | 0.1200 | -0.0200 | 0.1000 | 10640 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.510061 |
| -0.561287 | ... | ... | 0.1038 | -0.0200 | 0.0838 | 10660 | 0.0163 | -0.0050 | 0.0213 | ... | ... | -0.561488 |
| -0.607514 | ... | ... | 0.0888 | -0.0200 | 0.0688 | 10680 | 0.0213 | -0.0050 | 0.0263 | ... | ... | -0.607704 |
| -0.659561 | 0.1000 | 0.1000 | 0.0750 | -0.0188 | 0.0563 | 10700 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.659691 |
| -0.683433 | ... | ... | 0.0625 | -0.0175 | 0.0450 | 10720 | 0.0375 | -0.0025 | 0.0400 | ... | ... | -0.683472 |
| -0.677015 | ... | ... | 0.0513 | -0.0163 | 0.0350 | 10740 | 0.0475 | -0.0025 | 0.0500 | ... | ... | -0.676952 |
| -0.639899 | ... | ... | 0.0425 | -0.0163 | 0.0263 | 10760 | 0.0588 | -0.0013 | 0.0600 | ... | ... | -0.63975 |
| -0.599777 | ... | ... | 0.0338 | -0.0138 | 0.0200 | 10780 | 0.0725 | 0.0013 | 0.0713 | ... | ... | -0.599578 |
| -0.543788 | 0.0300 | 0.0300 | 0.0275 | -0.0125 | 0.0150 | 10800 | 0.0875 | 0.0025 | 0.0850 | ... | ... | -0.543596 |
| -0.445888 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 10820 | 0.1025 | 0.0038 | 0.0988 | ... | ... | -0.445808 |
| -0.388774 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 10840 | 0.1200 | 0.0063 | 0.1138 | ... | ... | -0.388867 |
| -0.306949 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 10860 | 0.1375 | 0.0075 | 0.1300 | ... | ... | -0.307371 |
| -0.259596 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 10880 | 0.1563 | 0.0088 | 0.1475 | ... | ... | -0.260388 |
| -0.198925 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 10900 | 0.1750 | 0.0100 | 0.1650 | ... | ... | -0.200286 |
| -0.120617 | ... | ... | 0.0063 | -0.0050 | 0.0013 | 10920 | 0.1938 | 0.0100 | 0.1838 | ... | ... | -0.123026 |
| -0.123339 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 10940 | 0.2138 | 0.0113 | 0.2025 | ... | ... | -0.12612 |
| -0.125826 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 10960 | 0.2338 | 0.0125 | 0.2213 | ... | ... | -0.128991 |
| -0.128125 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 10980 | 0.2538 | 0.0138 | 0.2400 | ... | ... | -0.131702 |
| -0.130267 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.2738 | 0.0150 | 0.2588 | ... | ... | -0.13424 |
| -0.132268 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.2938 | 0.0150 | 0.2788 | ... | ... | -0.136666 |
| -0.134136 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3138 | 0.0150 | 0.2988 | ... | ... | -0.138977 |
| -0.135918 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3338 | 0.0150 | 0.3188 | ... | ... | -0.141166 |
| -0.137568 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.3538 | 0.0150 | 0.3388 | ... | ... | -0.143296 |
| -0.139163 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.3738 | 0.0150 | 0.3588 | ... | ... | -0.145336 |
| -0.140687 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.3938 | 0.0150 | 0.3788 | ... | ... | -0.147283 |
| -0.1421 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4138 | 0.0150 | 0.3988 | ... | ... | -0.149201 |
| -0.143478 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4338 | 0.0150 | 0.4188 | ... | ... | -0.151063 |
| -0.144811 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4538 | 0.0150 | 0.4388 | ... | ... | -0.15284 |
| -0.14607 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.4738 | 0.0150 | 0.4588 | ... | ... | -0.154574 |
| -0.147258 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.4938 | 0.0150 | 0.4788 | ... | ... | -0.156292 |
| -0.148439 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5138 | 0.0150 | 0.4988 | ... | ... | -0.157971 |
| -0.149584 | ... | ... | ... | ... | 0.0013 | 11260 | 0.5338 | ... | ... | ... | ... | -0.15959 |
| -0.151698 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.5738 | 0.0150 | 0.5588 | ... | ... | -0.162719 |
| -0.156485 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.6738 | 0.0150 | 0.6588 | ... | ... | -0.170119 |
| -0.160655 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.7738 | 0.0150 | 0.7588 | ... | ... | -0.177005 |
| -0.164337 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8738 | 0.0150 | 0.8588 | ... | ... | -0.183453 |
| -0.167598 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9738 | 0.0150 | 0.9588 | ... | ... | -0.189609 |
| -0.170608 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0738 | 0.0150 | 1.0588 | ... | ... | -0.195512 |
| -0.173321 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1738 | 0.0150 | 1.1588 | ... | ... | -0.201229 |
| -0.175853 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2738 | 0.0150 | 1.2588 | ... | ... | -0.206769 |
| -0.178183 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3738 | 0.0150 | 1.3588 | ... | ... | -0.21218 |
| -0.18036 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4738 | 0.0150 | 1.4588 | ... | ... | -0.217469 |
| -0.182403 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5738 | 0.0150 | 1.5588 | ... | ... | -0.222668 |
| -0.184337 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6738 | 0.0150 | 1.6588 | ... | ... | -0.227786 |
| -0.186121 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7738 | 0.0150 | 1.7588 | ... | ... | -0.232782 |
| -0.187852 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8738 | 0.0150 | 1.8588 | ... | ... | -0.237755 |
| -0.189506 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9738 | 0.0150 | 1.9588 | ... | ... | -0.242679 |
| -0.191019 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0738 | 0.0150 | 2.0588 | ... | ... | -0.247555 |
| -0.192501 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1738 | 0.0150 | 2.1588 | ... | ... | -0.252344 |
| -0.193946 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2738 | 0.0150 | 2.2588 | ... | ... | -0.257091 |
| -0.196585 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4738 | 0.0150 | 2.4588 | ... | ... | -0.266514 |
| -0.199057 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6738 | 0.0150 | 2.6588 | ... | ... | -0.275846 |
| -0.201347 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8738 | 0.0163 | 2.8575 | ... | ... | -0.285025 |
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.