Markets - Grains
Underlying Price: 10.7150
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032955 | ... | ... | 3.2775 | 0 | 3.2775 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154297 |
| 0.030967 | ... | ... | 3.0775 | 0 | 3.0775 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152849 |
| 0.028979 | ... | ... | 2.8775 | 0 | 2.8775 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151273 |
| 0.02699 | ... | ... | 2.6775 | 0 | 2.6775 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149591 |
| 0.025002 | ... | ... | 2.4775 | 0 | 2.4775 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147796 |
| 0.023014 | ... | ... | 2.2775 | 0 | 2.2775 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145851 |
| 0.02202 | ... | ... | 2.1775 | 0 | 2.1775 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144803 |
| 0.021026 | ... | ... | 2.0775 | 0 | 2.0775 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14371 |
| 0.020032 | ... | ... | 1.9775 | 0 | 1.9775 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142586 |
| 0.019037 | ... | ... | 1.8775 | 0 | 1.8775 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141402 |
| 0.018043 | ... | ... | 1.7775 | 0 | 1.7775 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140123 |
| 0.017049 | ... | ... | 1.6788 | 0 | 1.6788 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.138806 |
| 0.016055 | ... | ... | 1.5788 | 0 | 1.5788 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137416 |
| 0.015061 | ... | ... | 1.4788 | 0 | 1.4788 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.135912 |
| 0.014067 | ... | ... | 1.3788 | 0 | 1.3788 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.134342 |
| 0.013073 | ... | ... | 1.2788 | 0 | 1.2788 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132635 |
| 0.012079 | ... | ... | 1.1788 | 0 | 1.1788 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13081 |
| 0.011084 | ... | ... | 1.0788 | 0 | 1.0788 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.128831 |
| 0.01009 | ... | ... | 0.9788 | 0 | 0.9788 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126681 |
| 0.009096 | ... | ... | 0.8788 | 0 | 0.8788 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124317 |
| 0.008102 | ... | ... | 0.7788 | 0 | 0.7788 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121678 |
| 0.007108 | ... | ... | 0.6788 | 0 | 0.6788 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118732 |
| 0.006114 | ... | ... | 0.5788 | 0 | 0.5788 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11537 |
| 0 | ... | ... | ... | ... | ... | 10160 | ... | ... | ... | ... | ... | 0 |
| 0.005319 | ... | ... | 0.4988 | 0 | 0.4988 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112288 |
| 0.00512 | ... | ... | 0.4788 | 0 | 0.4788 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.111433 |
| 0.004921 | ... | ... | 0.4588 | 0 | 0.4588 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110549 |
| 0.004722 | ... | ... | 0.4388 | 0 | 0.4388 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10966 |
| 0.004523 | ... | ... | 0.4188 | 0 | 0.4188 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.108725 |
| 0.004324 | ... | ... | 0.3988 | 0 | 0.3988 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10773 |
| 0.004126 | ... | ... | 0.3788 | 0 | 0.3788 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.106699 |
| 0.003927 | ... | ... | 0.3588 | 0 | 0.3588 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105648 |
| 0.003728 | ... | ... | 0.3388 | 0 | 0.3388 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104513 |
| 0.003529 | ... | ... | 0.3188 | 0 | 0.3188 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103321 |
| 0.00333 | ... | ... | 0.2988 | 0 | 0.2988 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102095 |
| 0.003131 | ... | ... | 0.2788 | 0 | 0.2788 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100768 |
| 0.002933 | ... | ... | 0.2588 | 0 | 0.2588 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099374 |
| 0.002734 | ... | ... | 0.2400 | 0 | 0.2400 | 10440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.167311 |
| 0.002535 | ... | ... | 0.2200 | 0 | 0.2200 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.164318 |
| 0.002336 | ... | ... | 0.2013 | 0 | 0.2013 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.218335 |
| 0.002137 | ... | ... | 0.1825 | 0 | 0.1825 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.263534 |
| 0.001939 | ... | ... | 0.1638 | 0 | 0.1638 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.343403 |
| 0.00174 | ... | ... | 0.1463 | 0 | 0.1463 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.370983 |
| 0.001541 | ... | ... | 0.1288 | 0 | 0.1288 | 10560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.426063 |
| 0.001342 | ... | ... | 0.1125 | 0 | 0.1125 | 10580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.497229 |
| 0.001143 | ... | ... | 0.0975 | 0 | 0.0975 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.574707 |
| 0.000944 | ... | ... | 0.0825 | 0 | 0.0825 | 10620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.629904 |
| 0.000746 | ... | ... | 0.0700 | 0 | 0.0700 | 10640 | 0.0325 | 0 | 0.0325 | ... | ... | -0.703484 |
| -0.144821 | ... | ... | 0.0588 | 0 | 0.0588 | 10660 | 0.0413 | 0 | 0.0413 | ... | ... | -0.768127 |
| -0.286499 | ... | ... | 0.0475 | 0 | 0.0475 | 10680 | 0.0500 | 0 | 0.0500 | ... | ... | -0.806544 |
| -0.375783 | ... | ... | 0.0388 | 0 | 0.0388 | 10700 | 0.0613 | 0 | 0.0613 | ... | ... | -0.852187 |
| -0.435741 | ... | ... | 0.0325 | 0 | 0.0325 | 10720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.904809 |
| -0.451242 | ... | ... | 0.0263 | 0 | 0.0263 | 10740 | 0.0888 | 0 | 0.0888 | ... | ... | -0.935892 |
| -0.42973 | ... | ... | 0.0200 | 0 | 0.0200 | 10760 | 0.1025 | 0 | 0.1025 | ... | ... | -0.947878 |
| -0.416087 | ... | ... | 0.0163 | 0 | 0.0163 | 10780 | 0.1188 | 0 | 0.1188 | ... | ... | -0.976587 |
| -0.378985 | ... | ... | 0.0125 | 0 | 0.0125 | 10800 | 0.1350 | 0 | 0.1350 | ... | ... | -0.992151 |
| -0.348022 | ... | ... | 0.0100 | 0 | 0.0100 | 10820 | 0.1525 | 0 | 0.1525 | ... | ... | -1.014928 |
| -0.301065 | ... | ... | 0.0075 | 0 | 0.0075 | 10840 | 0.1700 | 0 | 0.1700 | ... | ... | -1.028879 |
| -0.276845 | ... | ... | 0.0063 | 0 | 0.0063 | 10860 | 0.1888 | 0 | 0.1888 | ... | ... | -1.055827 |
| -0.244999 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.2075 | 0 | 0.2075 | ... | ... | -1.077525 |
| -0.205079 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.2263 | 0 | 0.2263 | ... | ... | -1.094567 |
| -0.155792 | ... | ... | 0.0025 | 0 | 0.0025 | 10920 | 0.2450 | 0 | 0.2450 | ... | ... | -1.107422 |
| -0.159402 | ... | ... | 0.0025 | 0 | 0.0025 | 10940 | 0.2650 | 0 | 0.2650 | ... | ... | -1.140802 |
| -0.162741 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.2838 | 0 | 0.2838 | ... | ... | -1.147249 |
| -0.097103 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.3038 | 0 | 0.3038 | ... | ... | -1.176428 |
| -0.09865 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.3238 | 0 | 0.3238 | ... | ... | -1.204081 |
| -0.100076 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3438 | 0 | 0.3438 | ... | ... | -1.230447 |
| -0.101442 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3638 | 0 | 0.3638 | ... | ... | -1.25559 |
| -0.102718 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3838 | 0 | 0.3838 | ... | ... | -1.279654 |
| -0.103924 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.4038 | 0 | 0.4038 | ... | ... | -1.302747 |
| -0.105088 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4238 | 0 | 0.4238 | ... | ... | -1.324893 |
| -0.10618 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4438 | 0 | 0.4438 | ... | ... | -1.346246 |
| -0.107218 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4638 | 0 | 0.4638 | ... | ... | -1.366828 |
| -0.108233 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4838 | 0 | 0.4838 | ... | ... | -1.386672 |
| -0.109204 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.5038 | 0 | 0.5038 | ... | ... | -1.405883 |
| -0.110108 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5238 | 0 | 0.5238 | ... | ... | -1.42448 |
| -0.110995 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5438 | 0 | 0.5438 | ... | ... | -1.442488 |
| -0.111865 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5638 | 0 | 0.5638 | ... | ... | -1.45997 |
| -0.112701 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5838 | 0 | 0.5838 | ... | ... | -1.476951 |
| -0.113482 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.6038 | 0 | 0.6038 | ... | ... | -1.493457 |
| -0.114239 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6238 | 0 | 0.6238 | ... | ... | -1.509514 |
| -0.114999 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6438 | 0 | 0.6438 | ... | ... | -1.525155 |
| -0.115738 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6638 | 0 | 0.6638 | ... | ... | -1.540397 |
| -0.116443 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6838 | 0 | 0.6838 | ... | ... | -1.555261 |
| -0.117113 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.7038 | 0 | 0.7038 | ... | ... | -1.569768 |
| -0.117764 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7238 | 0 | 0.7238 | ... | ... | -1.583949 |
| -0.11841 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.7438 | 0 | 0.7438 | ... | ... | -1.597796 |
| -0.119053 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.7638 | 0 | 0.7638 | ... | ... | -1.611334 |
| -0.119679 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7838 | 0 | 0.7838 | ... | ... | -1.624578 |
| -0.12027 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.8038 | 0 | 0.8038 | ... | ... | -1.637544 |
| -0.120843 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8238 | 0 | 0.8238 | ... | ... | -1.650263 |
| -0.121402 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.8438 | 0 | 0.8438 | ... | ... | -1.662713 |
| -0.12195 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.8638 | 0 | 0.8638 | ... | ... | -1.674911 |
| -0.122502 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8838 | 0 | 0.8838 | ... | ... | -1.686874 |
| -0.123047 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.9038 | 0 | 0.9038 | ... | ... | -1.698611 |
| -0.123573 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9238 | 0 | 0.9238 | ... | ... | -1.710137 |
| -0.124075 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.9438 | 0 | 0.9438 | ... | ... | -1.721472 |
| -0.124565 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.9638 | 0 | 0.9638 | ... | ... | -1.732604 |
| -0.125046 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9838 | 0 | 0.9838 | ... | ... | -1.743527 |
| -0.125519 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 1.0038 | 0 | 1.0038 | ... | ... | -1.754263 |
| -0.125983 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0238 | 0 | 1.0238 | ... | ... | -1.764819 |
| -0.126451 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 1.0438 | 0 | 1.0438 | ... | ... | -1.775204 |
| -0.126916 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 1.0638 | 0 | 1.0638 | ... | ... | -1.785435 |
| -0.127361 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0838 | 0 | 1.0838 | ... | ... | -1.795511 |
| -0.127791 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.1038 | 0 | 1.1038 | ... | ... | -1.80543 |
| -0.128214 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1238 | 0 | 1.1238 | ... | ... | -1.815195 |
| -0.128629 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.1438 | 0 | 1.1438 | ... | ... | -1.824801 |
| -0.129038 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.1638 | 0 | 1.1638 | ... | ... | -1.834266 |
| -0.13023 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2238 | 0 | 1.2238 | ... | ... | -1.861879 |
| -0.132109 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3238 | 0 | 1.3238 | ... | ... | -1.90548 |
| -0.133843 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4238 | 0 | 1.4238 | ... | ... | -1.946359 |
| -0.135461 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5238 | 0 | 1.5238 | ... | ... | -1.984895 |
| -0.136983 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6238 | 0 | 1.6238 | ... | ... | -2.021329 |
| -0.138421 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7238 | 0 | 1.7238 | ... | ... | -2.055921 |
| -0.139751 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8225 | 0 | 1.8225 | ... | ... | -2.039861 |
| -0.141042 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9225 | 0 | 1.9225 | ... | ... | -2.070466 |
| -0.142272 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0225 | 0 | 2.0225 | ... | ... | -2.099768 |
| -0.143397 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1225 | 0 | 2.1225 | ... | ... | -2.127864 |
| -0.144508 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2225 | 0 | 2.2225 | ... | ... | -2.154859 |
| -0.145587 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3225 | 0 | 2.3225 | ... | ... | -2.180864 |
| -0.146597 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4225 | 0 | 2.4225 | ... | ... | -2.20595 |
| -0.147551 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5225 | 0 | 2.5225 | ... | ... | -2.230165 |
| -0.148477 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6225 | 0 | 2.6225 | ... | ... | -2.253594 |
| -0.149402 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7225 | 0 | 2.7225 | ... | ... | -2.276293 |
| -0.150278 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8225 | 0 | 2.8225 | ... | ... | -2.298307 |
| -0.151107 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9225 | 0 | 2.9225 | ... | ... | -2.319681 |
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.