Markets - Grains
Underlying Price: 10.7475
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034339 | ... | ... | 3.3288 | 0 | 3.3288 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.309077 |
| 0.032288 | ... | ... | 3.1288 | 0 | 3.1288 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.306204 |
| 0.030236 | ... | ... | 2.9288 | 0 | 2.9288 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.303101 |
| 0.028184 | ... | ... | 2.7288 | 0 | 2.7288 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.299765 |
| 0.026133 | ... | ... | 2.5288 | 0 | 2.5288 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.296224 |
| 0.024081 | ... | ... | 2.3288 | 0 | 2.3288 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.292375 |
| 0.023055 | ... | ... | 2.2288 | 0 | 2.2288 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.290332 |
| 0.022029 | ... | ... | 2.1288 | 0 | 2.1288 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.288155 |
| 0.021004 | ... | ... | 2.0288 | 0 | 2.0288 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.285935 |
| 0.019978 | ... | ... | 1.9288 | 0 | 1.9288 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.283623 |
| 0.018952 | ... | ... | 1.8288 | 0 | 1.8288 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.281112 |
| 0.017926 | ... | ... | 1.7288 | 0 | 1.7288 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.278492 |
| 0.0169 | ... | ... | 1.6288 | 0 | 1.6288 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.275795 |
| 0.015875 | ... | ... | 1.5288 | 0 | 1.5288 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.272841 |
| 0.014849 | ... | ... | 1.4288 | 0 | 1.4288 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.269727 |
| 0.013823 | ... | ... | 1.3288 | 0 | 1.3288 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.266425 |
| 0.012797 | ... | ... | 1.2288 | 0 | 1.2288 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.262856 |
| 0.011771 | ... | ... | 1.1288 | 0 | 1.1288 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259002 |
| 0.010745 | ... | ... | 1.0288 | 0 | 1.0288 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.254836 |
| 0.00972 | ... | ... | 0.9288 | 0 | 0.9288 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.25023 |
| 0.008694 | ... | ... | 0.8288 | 0 | 0.8288 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245159 |
| 0.007668 | ... | ... | 0.7288 | 0 | 0.7288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.239527 |
| 0.007463 | ... | ... | 0.7088 | 0 | 0.7088 | 10020 | 0.0013 | 0 | 0.0013 | ... | ... | -0.238283 |
| 0.007258 | ... | ... | 0.6888 | 0 | 0.6888 | 10040 | 0.0013 | 0 | 0.0013 | ... | ... | -0.237002 |
| 0.007052 | ... | ... | 0.6688 | 0 | 0.6688 | 10060 | 0.0013 | 0 | 0.0013 | ... | ... | -0.235712 |
| 0.006847 | ... | ... | 0.6488 | 0 | 0.6488 | 10080 | 0.0013 | 0 | 0.0013 | ... | ... | -0.23441 |
| 0.006642 | ... | ... | 0.6288 | 0 | 0.6288 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233073 |
| 0.006437 | ... | ... | 0.6088 | 0 | 0.6088 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.231676 |
| 0.006232 | ... | ... | 0.5888 | 0 | 0.5888 | 10140 | 0.0013 | 0 | 0.0013 | ... | ... | -0.230204 |
| 0.006027 | ... | ... | 0.5688 | 0 | 0.5688 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.228689 |
| 0.005822 | ... | ... | 0.5488 | 0 | 0.5488 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.227176 |
| 0.005616 | ... | ... | 0.5288 | 0 | 0.5288 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.225617 |
| 0.005411 | ... | ... | 0.5088 | 0 | 0.5088 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.223962 |
| 0.005206 | ... | ... | 0.4888 | 0 | 0.4888 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.22223 |
| 0.005001 | ... | ... | 0.4688 | 0 | 0.4688 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.220459 |
| 0.004796 | ... | ... | 0.4488 | 0 | 0.4488 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.218657 |
| 0.004591 | ... | ... | 0.4288 | 0 | 0.4288 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.216735 |
| 0.004385 | ... | ... | 0.4088 | 0 | 0.4088 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.214714 |
| 0.00418 | ... | ... | 0.3888 | 0 | 0.3888 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.212642 |
| 0.003975 | ... | ... | 0.3688 | 0 | 0.3688 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.21048 |
| 0.00377 | ... | ... | 0.3488 | 0 | 0.3488 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.208166 |
| 0.003565 | ... | ... | 0.3288 | 0 | 0.3288 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20576 |
| 0.00336 | ... | ... | 0.3088 | 0 | 0.3088 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.203234 |
| 0.003154 | ... | ... | 0.2888 | 0 | 0.2888 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.200522 |
| 0.002949 | ... | ... | 0.2688 | 0 | 0.2688 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.197692 |
| 0.002744 | ... | ... | 0.2488 | 0 | 0.2488 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194624 |
| 0.002539 | ... | ... | 0.2288 | 0 | 0.2288 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191373 |
| 0.002334 | ... | ... | 0.2088 | 0 | 0.2088 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187841 |
| 0.002129 | ... | ... | 0.1900 | 0 | 0.1900 | 10540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.312558 |
| 0.001923 | ... | ... | 0.1713 | 0 | 0.1713 | 10560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.411678 |
| 0.001718 | ... | ... | 0.1525 | 0 | 0.1525 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.492159 |
| 0.001513 | ... | ... | 0.1338 | 0 | 0.1338 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.556546 |
| 0.001308 | ... | ... | 0.1163 | 0 | 0.1163 | 10620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.674421 |
| 0.001103 | ... | ... | 0.1000 | 0 | 0.1000 | 10640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.817005 |
| 0.000898 | ... | ... | 0.0838 | 0 | 0.0838 | 10660 | 0.0163 | 0 | 0.0163 | ... | ... | -0.914727 |
| -0.140502 | ... | ... | 0.0688 | 0 | 0.0688 | 10680 | 0.0213 | 0 | 0.0213 | ... | ... | -1.013075 |
| -0.493714 | 0.0563 | 0.0563 | 0.0563 | 0 | 0.0563 | 10700 | 0.0313 | 0.0025 | 0.0288 | 0.0313 | 0.0313 | -1.20432 |
| -0.68028 | ... | ... | 0.0450 | 0 | 0.0450 | 10720 | 0.0375 | 0 | 0.0375 | ... | ... | -1.221166 |
| -0.773724 | ... | ... | 0.0350 | 0 | 0.0350 | 10740 | 0.0475 | 0 | 0.0475 | ... | ... | -1.27636 |
| -0.792924 | ... | ... | 0.0263 | 0 | 0.0263 | 10760 | 0.0588 | 0 | 0.0588 | ... | ... | -1.300039 |
| -0.784612 | ... | ... | 0.0200 | 0 | 0.0200 | 10780 | 0.0725 | 0 | 0.0725 | ... | ... | -1.329513 |
| -0.736891 | ... | ... | 0.0150 | 0 | 0.0150 | 10800 | 0.0875 | 0 | 0.0875 | ... | ... | -1.343906 |
| -0.61903 | ... | ... | 0.0100 | 0 | 0.0100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -1.316559 |
| -0.549077 | ... | ... | 0.0075 | 0 | 0.0075 | 10840 | 0.1200 | 0 | 0.1200 | ... | ... | -1.334083 |
| -0.439079 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.1375 | 0 | 0.1375 | ... | ... | -1.32883 |
| -0.374635 | ... | ... | 0.0038 | 0 | 0.0038 | 10880 | 0.1563 | 0 | 0.1563 | ... | ... | -1.351785 |
| -0.289141 | ... | ... | 0.0025 | 0 | 0.0025 | 10900 | 0.1750 | 0 | 0.1750 | ... | ... | -1.362908 |
| -0.176459 | ... | ... | 0.0013 | 0 | 0.0013 | 10920 | 0.1938 | 0 | 0.1938 | ... | ... | -1.363463 |
| -0.180936 | ... | ... | 0.0013 | 0 | 0.0013 | 10940 | 0.2138 | 0 | 0.2138 | ... | ... | -1.411814 |
| -0.185019 | ... | ... | 0.0013 | 0 | 0.0013 | 10960 | 0.2338 | 0 | 0.2338 | ... | ... | -1.456608 |
| -0.188751 | ... | ... | 0.0013 | 0 | 0.0013 | 10980 | 0.2538 | 0 | 0.2538 | ... | ... | -1.49848 |
| -0.192198 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.2738 | 0 | 0.2738 | ... | ... | -1.537652 |
| -0.195411 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.2938 | 0 | 0.2938 | ... | ... | -1.574604 |
| -0.198413 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3138 | 0 | 0.3138 | ... | ... | -1.609489 |
| -0.201214 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3338 | 0 | 0.3338 | ... | ... | -1.642637 |
| -0.203888 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.3538 | 0 | 0.3538 | ... | ... | -1.674095 |
| -0.206362 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.3738 | 0 | 0.3738 | ... | ... | -1.704206 |
| -0.208755 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.3938 | 0 | 0.3938 | ... | ... | -1.732905 |
| -0.211042 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4138 | 0 | 0.4138 | ... | ... | -1.760461 |
| -0.213161 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4338 | 0 | 0.4338 | ... | ... | -1.786949 |
| -0.215227 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4538 | 0 | 0.4538 | ... | ... | -1.812337 |
| -0.217228 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.4738 | 0 | 0.4738 | ... | ... | -1.836869 |
| -0.219115 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.4938 | 0 | 0.4938 | ... | ... | -1.860553 |
| -0.220898 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5138 | 0 | 0.5138 | ... | ... | -1.883391 |
| -0.22267 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5338 | 0 | 0.5338 | ... | ... | -1.905497 |
| -0.226014 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.5738 | 0 | 0.5738 | ... | ... | -1.947734 |
| -0.233414 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.6738 | 0 | 0.6738 | ... | ... | -2.043198 |
| -0.239831 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.7738 | 0 | 0.7738 | ... | ... | -2.127228 |
| -0.245436 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8738 | 0 | 0.8738 | ... | ... | -2.202406 |
| -0.250469 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9738 | 0 | 0.9738 | ... | ... | -2.270523 |
| -0.255068 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0738 | 0 | 1.0738 | ... | ... | -2.332868 |
| -0.259202 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1738 | 0 | 1.1738 | ... | ... | -2.390348 |
| -0.263062 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2738 | 0 | 1.2738 | ... | ... | -2.443797 |
| -0.266605 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3738 | 0 | 1.3738 | ... | ... | -2.493698 |
| -0.269918 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4738 | 0 | 1.4738 | ... | ... | -2.540591 |
| -0.273016 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5738 | 0 | 1.5738 | ... | ... | -2.58478 |
| -0.275949 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6738 | 0 | 1.6738 | ... | ... | -2.626637 |
| -0.27866 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7738 | 0 | 1.7738 | ... | ... | -2.666382 |
| -0.281279 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8738 | 0 | 1.8738 | ... | ... | -2.704243 |
| -0.283784 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9738 | 0 | 1.9738 | ... | ... | -2.740412 |
| -0.286095 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0738 | 0 | 2.0738 | ... | ... | -2.775042 |
| -0.28832 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1738 | 0 | 2.1738 | ... | ... | -2.808262 |
| -0.290503 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2738 | 0 | 2.2738 | ... | ... | -2.840207 |
| -0.294511 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4738 | 0 | 2.4738 | ... | ... | -2.900654 |
| -0.298231 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6738 | 0 | 2.6738 | ... | ... | -2.957088 |
| -0.301703 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8738 | 0 | 2.8738 | ... | ... | -3.010035 |
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.