Markets - Grains
Underlying Price: 10.7500
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.107448 | ... | ... | 3.3525 | 0 | 3.3525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020585 |
| -0.102338 | ... | ... | 3.1525 | 0 | 3.1525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020393 |
| -0.097212 | ... | ... | 2.9525 | 0 | 2.9525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020187 |
| -0.092073 | ... | ... | 2.7525 | 0 | 2.7525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019964 |
| -0.08692 | ... | ... | 2.5525 | 0 | 2.5525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019729 |
| -0.081753 | ... | ... | 2.3525 | 0 | 2.3525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019472 |
| -0.079163 | ... | ... | 2.2525 | 0 | 2.2525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019336 |
| -0.076568 | ... | ... | 2.1525 | 0 | 2.1525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019191 |
| -0.07397 | ... | ... | 2.0525 | 0 | 2.0525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019044 |
| -0.071366 | ... | ... | 1.9525 | 0 | 1.9525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01889 |
| -0.068758 | ... | ... | 1.8525 | 0 | 1.8525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018722 |
| -0.066145 | ... | ... | 1.7525 | 0 | 1.7525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018548 |
| -0.063525 | ... | ... | 1.6525 | 0 | 1.6525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018368 |
| -0.060898 | ... | ... | 1.5525 | 0 | 1.5525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018172 |
| -0.058262 | ... | ... | 1.4525 | 0 | 1.4525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017965 |
| -0.055617 | ... | ... | 1.3525 | 0 | 1.3525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017745 |
| -0.052962 | ... | ... | 1.2525 | 0 | 1.2525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017507 |
| -0.050294 | ... | ... | 1.1525 | 0 | 1.1525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017251 |
| -0.047609 | ... | ... | 1.0525 | 0 | 1.0525 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029784 |
| -0.05418 | ... | ... | 0.9538 | 0 | 0.9538 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029198 |
| -0.051308 | ... | ... | 0.8538 | 0 | 0.8538 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039342 |
| -0.056853 | ... | ... | 0.7550 | 0 | 0.7550 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038288 |
| -0.061461 | ... | ... | 0.6563 | 0 | 0.6563 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.046321 |
| -0.07192 | ... | ... | 0.5588 | 0 | 0.5588 | 10200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060479 |
| -0.077626 | ... | ... | 0.5400 | 0 | 0.5400 | 10220 | 0.0088 | 0 | 0.0088 | ... | ... | -0.067193 |
| -0.082958 | ... | ... | 0.5213 | 0 | 0.5213 | 10240 | 0.0100 | 0 | 0.0100 | ... | ... | -0.073406 |
| -0.087934 | ... | ... | 0.5025 | 0 | 0.5025 | 10260 | 0.0113 | 0 | 0.0113 | ... | ... | -0.079161 |
| -0.092563 | ... | ... | 0.4838 | 0 | 0.4838 | 10280 | 0.0125 | 0 | 0.0125 | ... | ... | -0.084489 |
| -0.096857 | ... | ... | 0.4650 | 0 | 0.4650 | 10300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.089412 |
| -0.100824 | ... | ... | 0.4463 | 0 | 0.4463 | 10320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.093946 |
| -0.109498 | ... | ... | 0.4288 | 0 | 0.4288 | 10340 | 0.0175 | 0 | 0.0175 | ... | ... | -0.103387 |
| -0.11738 | ... | ... | 0.4113 | 0 | 0.4113 | 10360 | 0.0200 | 0 | 0.0200 | ... | ... | -0.111918 |
| -0.124516 | ... | ... | 0.3938 | 0 | 0.3938 | 10380 | 0.0213 | 0 | 0.0213 | ... | ... | -0.114932 |
| -0.130943 | ... | ... | 0.3763 | 0 | 0.3763 | 10400 | 0.0250 | 0 | 0.0250 | ... | ... | -0.126504 |
| -0.136683 | ... | ... | 0.3588 | 0 | 0.3588 | 10420 | 0.0275 | 0 | 0.0275 | ... | ... | -0.132654 |
| -0.14557 | ... | ... | 0.3425 | 0 | 0.3425 | 10440 | 0.0300 | 0 | 0.0300 | ... | ... | -0.138081 |
| -0.153402 | ... | ... | 0.3263 | 0 | 0.3263 | 10460 | 0.0338 | 0 | 0.0338 | ... | ... | -0.14652 |
| -0.16023 | ... | ... | 0.3100 | 0 | 0.3100 | 10480 | 0.0388 | 0 | 0.0388 | ... | ... | -0.157338 |
| -0.166087 | ... | ... | 0.2938 | 0 | 0.2938 | 10500 | 0.0425 | 0 | 0.0425 | ... | ... | -0.163451 |
| -0.174042 | ... | ... | 0.2788 | 0 | 0.2788 | 10520 | 0.0475 | 0 | 0.0475 | ... | ... | -0.171653 |
| -0.180753 | ... | ... | 0.2638 | 0 | 0.2638 | 10540 | 0.0525 | 0 | 0.0525 | ... | ... | -0.178555 |
| -0.188988 | ... | ... | 0.2500 | 0 | 0.2500 | 10560 | 0.0575 | 0 | 0.0575 | ... | ... | -0.184207 |
| -0.195778 | ... | ... | 0.2363 | 0 | 0.2363 | 10580 | 0.0638 | 0 | 0.0638 | ... | ... | -0.191263 |
| -0.201182 | ... | ... | 0.2225 | 0 | 0.2225 | 10600 | 0.0713 | 0 | 0.0713 | ... | ... | -0.199361 |
| -0.207606 | ... | ... | 0.2100 | 0 | 0.2100 | 10620 | 0.0775 | 0 | 0.0775 | ... | ... | -0.203456 |
| -0.212519 | ... | ... | 0.1975 | 0 | 0.1975 | 10640 | 0.0850 | 0 | 0.0850 | ... | ... | -0.208477 |
| -0.215955 | ... | ... | 0.1850 | 0 | 0.1850 | 10660 | 0.0925 | 0 | 0.0925 | ... | ... | -0.211979 |
| -0.22009 | ... | ... | 0.1738 | 0 | 0.1738 | 10680 | 0.1013 | 0 | 0.1013 | ... | ... | -0.216142 |
| -0.222679 | ... | ... | 0.1625 | 0 | 0.1625 | 10700 | 0.1100 | 0 | 0.1100 | ... | ... | -0.218719 |
| -0.225827 | ... | ... | 0.1525 | 0 | 0.1525 | 10720 | 0.1200 | 0 | 0.1200 | ... | ... | -0.221821 |
| -0.227419 | ... | ... | 0.1425 | 0 | 0.1425 | 10740 | 0.1300 | 0 | 0.1300 | ... | ... | -0.223332 |
| -0.227474 | ... | ... | 0.1325 | 0 | 0.1325 | 10760 | 0.1400 | 0 | 0.1400 | ... | ... | -0.223277 |
| -0.228076 | ... | ... | 0.1238 | 0 | 0.1238 | 10780 | 0.1513 | 0 | 0.1513 | ... | ... | -0.223742 |
| -0.227174 | ... | ... | 0.1150 | 0 | 0.1150 | 10800 | 0.1625 | 0 | 0.1625 | ... | ... | -0.22268 |
| -0.224769 | ... | ... | 0.1063 | 0 | 0.1063 | 10820 | 0.1738 | 0 | 0.1738 | ... | ... | -0.22009 |
| -0.223048 | ... | ... | 0.0988 | 0 | 0.0988 | 10840 | 0.1863 | 0 | 0.1863 | ... | ... | -0.218168 |
| -0.222175 | ... | ... | 0.0925 | 0 | 0.0925 | 10860 | 0.1988 | 0 | 0.1988 | ... | ... | -0.214802 |
| -0.21767 | ... | ... | 0.0850 | 0 | 0.0850 | 10880 | 0.2125 | 0 | 0.2125 | ... | ... | -0.212341 |
| -0.214149 | ... | ... | 0.0788 | 0 | 0.0788 | 10900 | 0.2263 | 0 | 0.2263 | ... | ... | -0.208578 |
| -0.20933 | ... | ... | 0.0725 | 0 | 0.0725 | 10920 | 0.2400 | 0 | 0.2400 | ... | ... | -0.203505 |
| -0.205849 | ... | ... | 0.0675 | 0 | 0.0675 | 10940 | 0.2538 | 0 | 0.2538 | ... | ... | -0.197099 |
| -0.201263 | ... | ... | 0.0625 | 0 | 0.0625 | 10960 | 0.2688 | 0 | 0.2688 | ... | ... | -0.192131 |
| -0.195558 | ... | ... | 0.0575 | 0 | 0.0575 | 10980 | 0.2838 | 0 | 0.2838 | ... | ... | -0.186024 |
| -0.188712 | ... | ... | 0.0525 | 0 | 0.0525 | 11000 | 0.2988 | 0 | 0.2988 | ... | ... | -0.178748 |
| -0.183899 | ... | ... | 0.0488 | 0 | 0.0488 | 11020 | 0.3150 | 0 | 0.3150 | ... | ... | -0.173539 |
| -0.178196 | ... | ... | 0.0450 | 0 | 0.0450 | 11040 | 0.3313 | 0 | 0.3313 | ... | ... | -0.167424 |
| -0.171585 | ... | ... | 0.0413 | 0 | 0.0413 | 11060 | 0.3475 | 0 | 0.3475 | ... | ... | -0.160382 |
| -0.164039 | ... | ... | 0.0375 | 0 | 0.0375 | 11080 | 0.3638 | 0 | 0.3638 | ... | ... | -0.152381 |
| -0.159432 | ... | ... | 0.0350 | 0 | 0.0350 | 11100 | 0.3813 | 0 | 0.3813 | ... | ... | -0.1474 |
| -0.15011 | ... | ... | 0.0313 | 0 | 0.0313 | 11120 | 0.3988 | 0 | 0.3988 | ... | ... | -0.141795 |
| -0.144065 | ... | ... | 0.0288 | 0 | 0.0288 | 11140 | 0.4163 | 0 | 0.4163 | ... | ... | -0.135554 |
| -0.14187 | ... | ... | 0.0275 | 0 | 0.0275 | 11160 | 0.4338 | 0 | 0.4338 | ... | ... | -0.128658 |
| -0.134713 | ... | ... | 0.0250 | 0 | 0.0250 | 11180 | 0.4513 | 0 | 0.4513 | ... | ... | -0.121081 |
| -0.13176 | ... | ... | 0.0238 | 0 | 0.0238 | 11200 | 0.4700 | 0 | 0.4700 | ... | ... | -0.117861 |
| -0.123437 | ... | ... | 0.0213 | 0 | 0.0213 | 11220 | 0.4875 | 0 | 0.4875 | ... | ... | -0.109092 |
| -0.119708 | ... | ... | 0.0200 | 0 | 0.0200 | 11240 | 0.5063 | 0 | 0.5063 | ... | ... | -0.105099 |
| -0.115672 | ... | ... | 0.0188 | 0 | 0.0188 | 11260 | 0.5250 | 0 | 0.5250 | ... | ... | -0.100806 |
| -0.111331 | ... | ... | 0.0175 | 0 | 0.0175 | 11280 | 0.5438 | 0 | 0.5438 | ... | ... | -0.096202 |
| -0.106668 | ... | ... | 0.0163 | 0 | 0.0163 | 11300 | 0.5625 | 0 | 0.5625 | ... | ... | -0.091282 |
| -0.085334 | ... | ... | 0.0113 | 0 | 0.0113 | 11400 | 0.6575 | 0 | 0.6575 | ... | ... | -0.068963 |
| -0.073357 | ... | ... | 0.0088 | 0 | 0.0088 | 11500 | 0.7550 | 0 | 0.7550 | ... | ... | -0.056854 |
| -0.058507 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.8525 | 0 | 0.8525 | ... | ... | -0.042175 |
| -0.050477 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.9513 | 0 | 0.9513 | ... | ... | -0.035061 |
| -0.041143 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 1.0500 | 0 | 1.0500 | ... | ... | -0.027037 |
| -0.041927 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 1.1488 | 0 | 1.1488 | ... | ... | -0.01803 |
| -0.030815 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2488 | 0 | 1.2488 | ... | ... | -0.02065 |
| -0.031273 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3475 | 0 | 1.3475 | ... | ... | -0.010651 |
| -0.0317 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.4475 | 0 | 1.4475 | ... | ... | -0.013402 |
| -0.032099 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.5475 | 0 | 1.5475 | ... | ... | -0.016122 |
| -0.018369 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6475 | 0 | 1.6475 | ... | ... | -0.018822 |
| -0.01855 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7475 | 0 | 1.7475 | ... | ... | -0.021499 |
| -0.018725 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8475 | 0 | 1.8475 | ... | ... | -0.024162 |
| -0.018892 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9475 | 0 | 1.9475 | ... | ... | -0.026815 |
| -0.019047 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0475 | 0 | 2.0475 | ... | ... | -0.029459 |
| -0.019195 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1475 | 0 | 2.1475 | ... | ... | -0.032094 |
| -0.019341 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2475 | 0 | 2.2475 | ... | ... | -0.034721 |
| -0.019608 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4475 | 0 | 2.4475 | ... | ... | -0.039955 |
| -0.019856 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6475 | 0 | 2.6475 | ... | ... | -0.045173 |
| -0.020088 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8475 | 0 | 2.8475 | ... | ... | -0.050376 |
| -0.020302 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.0475 | 0 | 3.0475 | ... | ... | -0.055565 |
| -0.020505 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.2475 | 0 | 3.2475 | ... | ... | -0.060744 |
| -0.020695 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.4475 | 0 | 3.4475 | ... | ... | -0.065915 |
| -0.020875 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.6475 | 0 | 3.6475 | ... | ... | -0.071079 |
| -0.021045 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.8475 | 0 | 3.8475 | ... | ... | -0.076234 |
| -0.021205 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.0475 | 0 | 4.0475 | ... | ... | -0.081383 |
| -0.021361 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.2475 | 0 | 4.2475 | ... | ... | -0.086525 |
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.