Markets - Grains
Underlying Price: 10.7325
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.70533 | ... | ... | 3.3500 | 0 | 3.3500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0772 |
| -0.692912 | ... | ... | 3.1500 | 0 | 3.1500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076479 |
| -0.679987 | ... | ... | 2.9500 | 0 | 2.9500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075697 |
| -0.666493 | ... | ... | 2.7500 | 0 | 2.7500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07486 |
| -0.65235 | ... | ... | 2.5500 | 0 | 2.5500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073969 |
| -0.637461 | ... | ... | 2.3500 | 0 | 2.3500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073003 |
| -0.629696 | ... | ... | 2.2500 | 0 | 2.2500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072486 |
| -0.621694 | ... | ... | 2.1500 | 0 | 2.1500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071941 |
| -0.613435 | ... | ... | 2.0500 | 0 | 2.0500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071382 |
| -0.604891 | ... | ... | 1.9500 | 0 | 1.9500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070799 |
| -0.596036 | ... | ... | 1.8500 | 0 | 1.8500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070164 |
| -0.586835 | ... | ... | 1.7500 | 0 | 1.7500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069508 |
| -0.577249 | ... | ... | 1.6500 | 0 | 1.6500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068824 |
| -0.567234 | ... | ... | 1.5500 | 0 | 1.5500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06808 |
| -0.556733 | ... | ... | 1.4500 | 0 | 1.4500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067298 |
| -0.573526 | ... | ... | 1.3513 | 0 | 1.3513 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06646 |
| -0.561222 | ... | ... | 1.2513 | 0 | 1.2513 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065559 |
| -0.548148 | ... | ... | 1.1513 | 0 | 1.1513 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064583 |
| -0.534149 | ... | ... | 1.0513 | 0 | 1.0513 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063529 |
| -0.519071 | ... | ... | 0.9513 | 0 | 0.9513 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062361 |
| -0.502678 | ... | ... | 0.8513 | 0 | 0.8513 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061067 |
| -0.484663 | ... | ... | 0.7513 | 0 | 0.7513 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059634 |
| -0.464599 | ... | ... | 0.6513 | 0 | 0.6513 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057993 |
| -0.441855 | ... | ... | 0.5513 | 0 | 0.5513 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056081 |
| 0 | ... | ... | ... | ... | ... | 10220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10240 | ... | ... | ... | ... | ... | 0 |
| -0.426541 | ... | ... | 0.4913 | 0 | 0.4913 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054763 |
| -0.421089 | ... | ... | 0.4713 | 0 | 0.4713 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054291 |
| -0.415462 | ... | ... | 0.4513 | 0 | 0.4513 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053791 |
| -0.409612 | ... | ... | 0.4313 | 0 | 0.4313 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053275 |
| -0.40353 | ... | ... | 0.4113 | 0 | 0.4113 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052745 |
| -0.397223 | ... | ... | 0.3913 | 0 | 0.3913 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052173 |
| -0.390628 | ... | ... | 0.3713 | 0 | 0.3713 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051575 |
| -0.383738 | ... | ... | 0.3513 | 0 | 0.3513 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050956 |
| -0.376532 | ... | ... | 0.3313 | 0 | 0.3313 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050288 |
| -0.368939 | ... | ... | 0.3113 | 0 | 0.3113 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049588 |
| -0.360969 | ... | ... | 0.2913 | 0 | 0.2913 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.083454 |
| -0.368522 | ... | ... | 0.2725 | 0 | 0.2725 | 10480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081944 |
| -0.374336 | ... | ... | 0.2538 | 0 | 0.2538 | 10500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.108838 |
| -0.37832 | ... | ... | 0.2350 | 0 | 0.2350 | 10520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.131312 |
| -0.380353 | ... | ... | 0.2163 | 0 | 0.2163 | 10540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.15013 |
| -0.380278 | ... | ... | 0.1975 | 0 | 0.1975 | 10560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.16563 |
| -0.377884 | ... | ... | 0.1788 | 0 | 0.1788 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.177938 |
| -0.384388 | ... | ... | 0.1613 | 0 | 0.1613 | 10600 | 0.0163 | 0.0050 | 0.0113 | 0.0163 | 0.0163 | -0.260907 |
| -0.386523 | ... | ... | 0.1438 | 0 | 0.1438 | 10620 | 0.0150 | 0 | 0.0150 | ... | ... | -0.234499 |
| -0.393785 | ... | ... | 0.1275 | 0 | 0.1275 | 10640 | 0.0175 | 0 | 0.0175 | ... | ... | -0.244646 |
| -0.403529 | ... | ... | 0.1125 | 0 | 0.1125 | 10660 | 0.0225 | 0 | 0.0225 | ... | ... | -0.269134 |
| -0.404883 | ... | ... | 0.0975 | 0 | 0.0975 | 10680 | 0.0275 | 0 | 0.0275 | ... | ... | -0.281689 |
| -0.413471 | ... | ... | 0.0850 | 0 | 0.0850 | 10700 | 0.0350 | 0 | 0.0350 | ... | ... | -0.298951 |
| -0.411017 | ... | ... | 0.0725 | 0 | 0.0725 | 10720 | 0.0425 | 0 | 0.0425 | ... | ... | -0.301036 |
| -0.404753 | ... | ... | 0.0613 | 0 | 0.0613 | 10740 | 0.0513 | 0 | 0.0513 | ... | ... | -0.295203 |
| -0.393996 | ... | ... | 0.0513 | 0 | 0.0513 | 10760 | 0.0613 | 0 | 0.0613 | ... | ... | -0.28023 |
| -0.378703 | ... | ... | 0.0425 | 0 | 0.0425 | 10780 | 0.0725 | 0 | 0.0725 | ... | ... | -0.255544 |
| -0.36873 | ... | ... | 0.0363 | 0 | 0.0363 | 10800 | 0.1100 | 0.0238 | 0.0863 | 0.1100 | 0.1100 | -0.413599 |
| -0.348039 | ... | ... | 0.0300 | 0 | 0.0300 | 10820 | 0.1000 | 0 | 0.1000 | ... | ... | -0.191021 |
| -0.316021 | ... | ... | 0.0238 | 0 | 0.0238 | 10840 | 0.1138 | 0 | 0.1138 | ... | ... | -0.126734 |
| -0.296845 | ... | ... | 0.0200 | 0 | 0.0200 | 10860 | 0.1300 | 0 | 0.1300 | ... | ... | -0.069723 |
| -0.269946 | ... | ... | 0.0163 | 0 | 0.0163 | 10880 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001468 |
| -0.250541 | ... | ... | 0.0138 | 0 | 0.0138 | 10900 | 0.1638 | 0 | 0.1638 | ... | ... | 0.001667 |
| -0.225713 | ... | ... | 0.0113 | 0 | 0.0113 | 10920 | 0.1813 | 0 | 0.1813 | ... | ... | 0.001866 |
| -0.214236 | ... | ... | 0.0100 | 0 | 0.0100 | 10940 | 0.1950 | -0.0050 | 0.2000 | 0.1950 | 0.1950 | 0.002065 |
| -0.17938 | ... | ... | 0.0075 | 0 | 0.0075 | 10960 | 0.2175 | 0 | 0.2175 | ... | ... | 0.002264 |
| -0.183689 | ... | ... | 0.0075 | 0 | 0.0075 | 10980 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002463 |
| -0.164451 | ... | ... | 0.0063 | 0 | 0.0063 | 11000 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002662 |
| -0.142304 | ... | ... | 0.0050 | 0 | 0.0050 | 11020 | 0.2750 | 0 | 0.2750 | ... | ... | 0.002861 |
| -0.144813 | ... | ... | 0.0050 | 0 | 0.0050 | 11040 | 0.2938 | 0 | 0.2938 | ... | ... | 0.00306 |
| -0.118642 | ... | ... | 0.0038 | 0 | 0.0038 | 11060 | 0.3138 | 0 | 0.3138 | ... | ... | 0.003259 |
| -0.120375 | ... | ... | 0.0038 | 0 | 0.0038 | 11080 | 0.3325 | 0 | 0.3325 | ... | ... | 0.003458 |
| -0.089484 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 0.3525 | 0 | 0.3525 | ... | ... | 0.003657 |
| -0.090569 | ... | ... | 0.0025 | 0 | 0.0025 | 11120 | 0.3725 | 0 | 0.3725 | ... | ... | 0.003856 |
| -0.091607 | ... | ... | 0.0025 | 0 | 0.0025 | 11140 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004055 |
| -0.053663 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4113 | 0 | 0.4113 | ... | ... | 0.004254 |
| -0.054168 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4313 | 0 | 0.4313 | ... | ... | 0.004453 |
| -0.054649 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004652 |
| -0.055099 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.4713 | 0 | 0.4713 | ... | ... | 0.004851 |
| -0.055542 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.4913 | 0 | 0.4913 | ... | ... | 0.00505 |
| -0.055975 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5113 | 0 | 0.5113 | ... | ... | 0.005249 |
| -0.056389 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.5313 | 0 | 0.5313 | ... | ... | 0.005448 |
| -0.056778 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.5513 | 0 | 0.5513 | ... | ... | 0.005647 |
| -0.057157 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.5713 | 0 | 0.5713 | ... | ... | 0.005846 |
| -0.057535 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.5913 | 0 | 0.5913 | ... | ... | 0.006045 |
| -0.057903 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6113 | 0 | 0.6113 | ... | ... | 0.006244 |
| -0.058254 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.6313 | 0 | 0.6313 | ... | ... | 0.006443 |
| -0.058587 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.6513 | 0 | 0.6513 | ... | ... | 0.006642 |
| -0.058912 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.6713 | 0 | 0.6713 | ... | ... | 0.006841 |
| -0.059235 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.6913 | 0 | 0.6913 | ... | ... | 0.00704 |
| -0.059555 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7113 | 0 | 0.7113 | ... | ... | 0.007239 |
| -0.059868 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.7313 | 0 | 0.7313 | ... | ... | 0.007438 |
| -0.060161 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007637 |
| -0.060446 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.7713 | 0 | 0.7713 | ... | ... | 0.007836 |
| -0.060725 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.7913 | 0 | 0.7913 | ... | ... | 0.008035 |
| -0.060998 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8113 | 0 | 0.8113 | ... | ... | 0.008234 |
| -0.061274 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.8313 | 0 | 0.8313 | ... | ... | 0.008433 |
| -0.061546 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8513 | 0 | 0.8513 | ... | ... | 0.008632 |
| -0.061808 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.8713 | 0 | 0.8713 | ... | ... | 0.008831 |
| -0.062057 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.8913 | 0 | 0.8913 | ... | ... | 0.009031 |
| -0.062302 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9113 | 0 | 0.9113 | ... | ... | 0.00923 |
| -0.062542 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.9313 | 0 | 0.9313 | ... | ... | 0.009429 |
| -0.062778 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9513 | 0 | 0.9513 | ... | ... | 0.009628 |
| -0.06301 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.9713 | 0 | 0.9713 | ... | ... | 0.009827 |
| -0.063244 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.9913 | 0 | 0.9913 | ... | ... | 0.010026 |
| -0.063476 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0113 | 0 | 1.0113 | ... | ... | 0.010225 |
| -0.063697 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.0313 | 0 | 1.0313 | ... | ... | 0.010424 |
| -0.063912 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0513 | 0 | 1.0513 | ... | ... | 0.010623 |
| -0.064122 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.0713 | 0 | 1.0713 | ... | ... | 0.010822 |
| -0.06433 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.0913 | 0 | 1.0913 | ... | ... | 0.011021 |
| -0.064933 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1513 | 0 | 1.1513 | ... | ... | 0.011618 |
| -0.065886 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2513 | 0 | 1.2513 | ... | ... | 0.012613 |
| -0.066763 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3513 | 0 | 1.3513 | ... | ... | 0.013608 |
| -0.067582 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4500 | 0 | 1.4500 | ... | ... | 0.014603 |
| -0.06835 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5500 | 0 | 1.5500 | ... | ... | 0.015598 |
| -0.069078 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6500 | 0 | 1.6500 | ... | ... | 0.016593 |
| -0.069749 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7500 | 0 | 1.7500 | ... | ... | 0.017588 |
| -0.070399 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8500 | 0 | 1.8500 | ... | ... | 0.018583 |
| -0.071021 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9500 | 0 | 1.9500 | ... | ... | 0.019579 |
| -0.071591 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0500 | 0 | 2.0500 | ... | ... | 0.020574 |
| -0.072147 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1500 | 0 | 2.1500 | ... | ... | 0.021569 |
| -0.072689 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2500 | 0 | 2.2500 | ... | ... | 0.022564 |
| -0.073203 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3500 | 0 | 2.3500 | ... | ... | 0.023559 |
| -0.073682 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4500 | 0 | 2.4500 | ... | ... | 0.024554 |
| -0.074147 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5500 | 0 | 2.5500 | ... | ... | 0.025549 |
| -0.07461 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6500 | 0 | 2.6500 | ... | ... | 0.026544 |
| -0.075054 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7500 | 0 | 2.7500 | ... | ... | 0.027539 |
| -0.075471 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8500 | 0 | 2.8500 | ... | ... | 0.028534 |
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.