Markets - Grains
Underlying Price: 10.7250
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.876146 | ... | ... | 3.3975 | 0 | 3.3975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034287 |
| -0.860494 | ... | ... | 3.1975 | 0 | 3.1975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033966 |
| -0.844033 | ... | ... | 2.9975 | 0 | 2.9975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033617 |
| -0.826674 | ... | ... | 2.7975 | 0 | 2.7975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033245 |
| -0.817621 | ... | ... | 2.6975 | 0 | 2.6975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033053 |
| -0.808296 | ... | ... | 2.5975 | 0 | 2.5975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032848 |
| -0.798683 | ... | ... | 2.4975 | 0 | 2.4975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032636 |
| -0.788758 | ... | ... | 2.3975 | 0 | 2.3975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032417 |
| -0.778502 | ... | ... | 2.2975 | 0 | 2.2975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032186 |
| -0.76789 | ... | ... | 2.1975 | 0 | 2.1975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031943 |
| -0.756881 | ... | ... | 2.0975 | 0 | 2.0975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031694 |
| -0.745452 | ... | ... | 1.9975 | 0 | 1.9975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031433 |
| -0.73356 | ... | ... | 1.8975 | 0 | 1.8975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03115 |
| -0.721161 | ... | ... | 1.7975 | 0 | 1.7975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030859 |
| -0.708199 | ... | ... | 1.6975 | 0 | 1.6975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030552 |
| -0.694615 | ... | ... | 1.5975 | 0 | 1.5975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03022 |
| -0.680343 | ... | ... | 1.4975 | 0 | 1.4975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029872 |
| -0.665283 | ... | ... | 1.3975 | 0 | 1.3975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029497 |
| -0.649347 | ... | ... | 1.2975 | 0 | 1.2975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029094 |
| -0.632394 | ... | ... | 1.1975 | 0 | 1.1975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028658 |
| -0.614276 | ... | ... | 1.0975 | 0 | 1.0975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028186 |
| -0.594789 | ... | ... | 0.9975 | 0 | 0.9975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027664 |
| -0.573684 | ... | ... | 0.8975 | 0 | 0.8975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027084 |
| -0.550623 | ... | ... | 0.7975 | 0 | 0.7975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026439 |
| -0.531276 | ... | ... | 0.6988 | 0 | 0.6988 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044675 |
| -0.508157 | ... | ... | 0.6000 | 0 | 0.6000 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058958 |
| -0.494259 | ... | ... | 0.5413 | 0 | 0.5413 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.07135 |
| -0.487342 | ... | ... | 0.5213 | 0 | 0.5213 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.070587 |
| -0.485549 | ... | ... | 0.5025 | 0 | 0.5025 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082492 |
| -0.483348 | ... | ... | 0.4838 | 0 | 0.4838 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.081482 |
| -0.4756 | ... | ... | 0.4638 | 0 | 0.4638 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092019 |
| -0.472636 | ... | ... | 0.4450 | 0 | 0.4450 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.090724 |
| -0.469207 | ... | ... | 0.4263 | 0 | 0.4263 | 10380 | 0.0088 | 0 | 0.0088 | ... | ... | -0.09999 |
| -0.460445 | ... | ... | 0.4063 | 0 | 0.4063 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.108299 |
| -0.460843 | ... | ... | 0.3888 | 0 | 0.3888 | 10420 | 0.0113 | 0 | 0.0113 | ... | ... | -0.115716 |
| -0.455848 | ... | ... | 0.3700 | 0 | 0.3700 | 10440 | 0.0125 | 0 | 0.0125 | ... | ... | -0.12227 |
| -0.450267 | ... | ... | 0.3513 | 0 | 0.3513 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.136 |
| -0.448472 | ... | ... | 0.3338 | 0 | 0.3338 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.140409 |
| -0.445787 | ... | ... | 0.3163 | 0 | 0.3163 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.150979 |
| -0.44217 | ... | ... | 0.2988 | 0 | 0.2988 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.159774 |
| -0.441642 | ... | ... | 0.2825 | 0 | 0.2825 | 10540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.172767 |
| -0.435881 | ... | ... | 0.2650 | 0 | 0.2650 | 10560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.18317 |
| -0.436751 | ... | ... | 0.2500 | 0 | 0.2500 | 10580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.191083 |
| -0.432265 | ... | ... | 0.2338 | 0 | 0.2338 | 10600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.201186 |
| -0.430007 | ... | ... | 0.2188 | 0 | 0.2188 | 10620 | 0.0425 | 0 | 0.0425 | ... | ... | -0.208166 |
| -0.42965 | ... | ... | 0.2050 | 0 | 0.2050 | 10640 | 0.0475 | 0 | 0.0475 | ... | ... | -0.212058 |
| -0.427365 | ... | ... | 0.1913 | 0 | 0.1913 | 10660 | 0.0538 | 0 | 0.0538 | ... | ... | -0.216597 |
| -0.423084 | ... | ... | 0.1775 | 0 | 0.1775 | 10680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.217461 |
| -0.416713 | ... | ... | 0.1638 | 0 | 0.1638 | 10700 | 0.0663 | 0 | 0.0663 | ... | ... | -0.21451 |
| -0.411593 | ... | ... | 0.1513 | 0 | 0.1513 | 10720 | 0.0738 | 0 | 0.0738 | ... | ... | -0.210913 |
| -0.407586 | ... | ... | 0.1400 | 0 | 0.1400 | 10740 | 0.0825 | 0 | 0.0825 | ... | ... | -0.206224 |
| -0.401148 | ... | ... | 0.1288 | 0 | 0.1288 | 10760 | 0.0913 | 0 | 0.0913 | ... | ... | -0.196635 |
| -0.392177 | ... | ... | 0.1175 | 0 | 0.1175 | 10780 | 0.1000 | 0 | 0.1000 | ... | ... | -0.181566 |
| -0.384147 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.1100 | 0 | 0.1100 | ... | ... | -0.164136 |
| -0.373455 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.1200 | 0 | 0.1200 | ... | ... | -0.139435 |
| -0.363787 | ... | ... | 0.0888 | 0 | 0.0888 | 10840 | 0.1313 | 0 | 0.1313 | ... | ... | -0.110524 |
| -0.355406 | ... | ... | 0.0813 | 0 | 0.0813 | 10860 | 0.1438 | 0 | 0.1438 | ... | ... | -0.076254 |
| -0.344525 | ... | ... | 0.0738 | 0 | 0.0738 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.020716 |
| -0.331032 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.1688 | 0 | 0.1688 | ... | ... | 0.00173 |
| -0.319371 | ... | ... | 0.0600 | 0 | 0.0600 | 10920 | 0.1825 | 0 | 0.1825 | ... | ... | 0.001928 |
| -0.305273 | ... | ... | 0.0538 | 0 | 0.0538 | 10940 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002126 |
| -0.293749 | ... | ... | 0.0488 | 0 | 0.0488 | 10960 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002323 |
| -0.280107 | ... | ... | 0.0438 | 0 | 0.0438 | 10980 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002521 |
| -0.264226 | ... | ... | 0.0388 | 0 | 0.0388 | 11000 | 0.2413 | 0 | 0.2413 | ... | ... | 0.002719 |
| -0.252112 | ... | ... | 0.0350 | 0 | 0.0350 | 11020 | 0.2575 | 0 | 0.2575 | ... | ... | 0.002917 |
| -0.238228 | ... | ... | 0.0313 | 0 | 0.0313 | 11040 | 0.2725 | 0 | 0.2725 | ... | ... | 0.003114 |
| -0.222468 | ... | ... | 0.0275 | 0 | 0.0275 | 11060 | 0.2900 | 0 | 0.2900 | ... | ... | 0.003312 |
| -0.212073 | ... | ... | 0.0250 | 0 | 0.0250 | 11080 | 0.3063 | 0 | 0.3063 | ... | ... | 0.00351 |
| -0.192595 | ... | ... | 0.0213 | 0 | 0.0213 | 11100 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003707 |
| -0.179172 | ... | ... | 0.0188 | 0 | 0.0188 | 11120 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003905 |
| -0.173147 | ... | ... | 0.0175 | 0 | 0.0175 | 11140 | 0.3588 | 0 | 0.3588 | ... | ... | 0.004103 |
| -0.157289 | ... | ... | 0.0150 | 0 | 0.0150 | 11160 | 0.3775 | 0 | 0.3775 | ... | ... | 0.004301 |
| -0.149664 | ... | ... | 0.0138 | 0 | 0.0138 | 11180 | 0.3963 | 0 | 0.3963 | ... | ... | 0.004498 |
| -0.141392 | ... | ... | 0.0125 | 0 | 0.0125 | 11200 | 0.4150 | 0 | 0.4150 | ... | ... | 0.004696 |
| -0.132448 | ... | ... | 0.0113 | 0 | 0.0113 | 11220 | 0.4338 | 0 | 0.4338 | ... | ... | 0.004894 |
| -0.122794 | ... | ... | 0.0100 | 0 | 0.0100 | 11240 | 0.4525 | 0 | 0.4525 | ... | ... | 0.005092 |
| -0.124036 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4713 | 0 | 0.4713 | ... | ... | 0.005289 |
| -0.113447 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4900 | 0 | 0.4900 | ... | ... | 0.005487 |
| -0.102033 | ... | ... | 0.0075 | 0 | 0.0075 | 11300 | 0.5100 | 0 | 0.5100 | ... | ... | 0.005685 |
| -0.102908 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005882 |
| -0.090415 | ... | ... | 0.0063 | 0 | 0.0063 | 11340 | 0.5488 | 0 | 0.5488 | ... | ... | 0.00608 |
| -0.091116 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5675 | 0 | 0.5675 | ... | ... | 0.006278 |
| -0.091797 | ... | ... | 0.0063 | 0 | 0.0063 | 11380 | 0.5875 | 0 | 0.5875 | ... | ... | 0.006476 |
| -0.07795 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.6075 | 0 | 0.6075 | ... | ... | 0.006673 |
| -0.078478 | ... | ... | 0.0050 | 0 | 0.0050 | 11420 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006871 |
| -0.07899 | ... | ... | 0.0050 | 0 | 0.0050 | 11440 | 0.6463 | 0 | 0.6463 | ... | ... | 0.007069 |
| -0.064325 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.7050 | 0 | 0.7050 | ... | ... | 0.007662 |
| -0.0479 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.8050 | 0 | 0.8050 | ... | ... | 0.008651 |
| -0.048952 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.9038 | 0 | 0.9038 | ... | ... | 0.009639 |
| -0.049909 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.0038 | 0 | 1.0038 | ... | ... | 0.010628 |
| -0.02888 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1038 | 0 | 1.1038 | ... | ... | 0.011617 |
| -0.029301 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2025 | 0 | 1.2025 | ... | ... | 0.012605 |
| -0.029689 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3025 | 0 | 1.3025 | ... | ... | 0.013594 |
| -0.030051 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4025 | 0 | 1.4025 | ... | ... | 0.014583 |
| -0.030391 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5025 | 0 | 1.5025 | ... | ... | 0.015571 |
| -0.030713 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6025 | 0 | 1.6025 | ... | ... | 0.01656 |
| -0.03101 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7025 | 0 | 1.7025 | ... | ... | 0.017548 |
| -0.031298 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8025 | 0 | 1.8025 | ... | ... | 0.018537 |
| -0.031573 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9025 | 0 | 1.9025 | ... | ... | 0.019526 |
| -0.031825 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0025 | 0 | 2.0025 | ... | ... | 0.020514 |
| -0.032071 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1025 | 0 | 2.1025 | ... | ... | 0.021503 |
| -0.032312 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2025 | 0 | 2.2025 | ... | ... | 0.022492 |
| -0.032539 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3025 | 0 | 2.3025 | ... | ... | 0.02348 |
| -0.032751 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4025 | 0 | 2.4025 | ... | ... | 0.024469 |
| -0.032957 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5025 | 0 | 2.5025 | ... | ... | 0.025458 |
| -0.033163 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6025 | 0 | 2.6025 | ... | ... | 0.026446 |
| -0.03336 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7025 | 0 | 2.7025 | ... | ... | 0.027435 |
| -0.033544 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8025 | 0 | 2.8025 | ... | ... | 0.028424 |
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.