Markets - Grains
Underlying Price: 10.7550
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.091231 | ... | ... | 3.2275 | 0.1275 | 3.3550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034335 |
| -0.085827 | ... | ... | 3.0275 | 0.1275 | 3.1550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034016 |
| -0.080415 | ... | ... | 2.8275 | 0.1275 | 2.9550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033672 |
| -0.074997 | ... | ... | 2.6275 | 0.1275 | 2.7550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033302 |
| -0.069575 | ... | ... | 2.4275 | 0.1275 | 2.5550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03291 |
| -0.064147 | ... | ... | 2.2275 | 0.1275 | 2.3550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032484 |
| -0.061431 | ... | ... | 2.1275 | 0.1275 | 2.2550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032258 |
| -0.058714 | ... | ... | 2.0275 | 0.1275 | 2.1550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032017 |
| -0.055996 | ... | ... | 1.9275 | 0.1275 | 2.0550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031771 |
| -0.053277 | ... | ... | 1.8275 | 0.1275 | 1.9550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031515 |
| -0.050557 | ... | ... | 1.7275 | 0.1275 | 1.8550 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031237 |
| -0.047836 | ... | ... | 1.6275 | 0.1275 | 1.7550 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030947 |
| -0.045115 | ... | ... | 1.5275 | 0.1275 | 1.6550 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030649 |
| -0.042393 | ... | ... | 1.4275 | 0.1275 | 1.5550 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030322 |
| -0.03967 | ... | ... | 1.3275 | 0.1275 | 1.4550 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029977 |
| -0.036946 | ... | ... | 1.2275 | 0.1275 | 1.3550 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029613 |
| -0.03422 | ... | ... | 1.1275 | 0.1275 | 1.2550 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029218 |
| -0.031494 | ... | ... | 1.0275 | 0.1275 | 1.1550 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028793 |
| -0.028768 | ... | ... | 0.9275 | 0.1275 | 1.0550 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028333 |
| -0.026041 | ... | ... | 0.8275 | 0.1275 | 0.9550 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027824 |
| -0.023315 | ... | ... | 0.7275 | 0.1275 | 0.8550 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027267 |
| -0.020589 | ... | ... | 0.6288 | 0.1263 | 0.7550 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.026645 |
| -0.037312 | ... | ... | 0.5300 | 0.1263 | 0.6563 | 10100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.025935 |
| -0.036722 | ... | ... | 0.5100 | 0.1263 | 0.6363 | 10120 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.025783 |
| -0.03613 | ... | ... | 0.4913 | 0.1250 | 0.6163 | 10140 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.025621 |
| -0.035532 | ... | ... | 0.4713 | 0.1250 | 0.5963 | 10160 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.044211 |
| -0.034933 | ... | ... | 0.4525 | 0.1238 | 0.5763 | 10180 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.043891 |
| -0.03433 | ... | ... | 0.4325 | 0.1238 | 0.5563 | 10200 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.043558 |
| -0.050178 | ... | ... | 0.4138 | 0.1238 | 0.5375 | 10220 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.043212 |
| -0.049462 | ... | ... | 0.3938 | 0.1238 | 0.5175 | 10240 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.042855 |
| -0.048738 | ... | ... | 0.3750 | 0.1225 | 0.4975 | 10260 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.058161 |
| -0.062522 | ... | ... | 0.3563 | 0.1225 | 0.4788 | 10280 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.057607 |
| -0.061638 | ... | ... | 0.3375 | 0.1213 | 0.4588 | 10300 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.070973 |
| -0.07387 | ... | ... | 0.3200 | 0.1200 | 0.4400 | 10320 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.070195 |
| -0.084946 | ... | ... | 0.3025 | 0.1188 | 0.4213 | 10340 | 0.0063 | -0.0088 | 0.0150 | ... | ... | -0.081993 |
| -0.095016 | ... | ... | 0.2850 | 0.1175 | 0.4025 | 10360 | 0.0075 | -0.0100 | 0.0175 | ... | ... | -0.092648 |
| -0.104181 | ... | ... | 0.2675 | 0.1163 | 0.3838 | 10380 | 0.0088 | -0.0113 | 0.0200 | ... | ... | -0.102287 |
| -0.112496 | ... | ... | 0.2513 | 0.1138 | 0.3650 | 10400 | 0.0100 | -0.0138 | 0.0238 | ... | ... | -0.111009 |
| -0.120009 | ... | ... | 0.2350 | 0.1113 | 0.3463 | 10420 | 0.0125 | -0.0150 | 0.0275 | ... | ... | -0.12815 |
| -0.135422 | ... | ... | 0.2188 | 0.1100 | 0.3288 | 10440 | 0.0138 | -0.0188 | 0.0325 | ... | ... | -0.134686 |
| -0.148966 | ... | ... | 0.2038 | 0.1075 | 0.3113 | 10460 | 0.0163 | -0.0213 | 0.0375 | ... | ... | -0.148546 |
| -0.160828 | ... | ... | 0.1900 | 0.1038 | 0.2938 | 10480 | 0.0188 | -0.0238 | 0.0425 | ... | ... | -0.160652 |
| -0.171096 | ... | ... | 0.1763 | 0.1000 | 0.2763 | 10500 | 0.0225 | -0.0263 | 0.0488 | ... | ... | -0.177969 |
| -0.186245 | ... | ... | 0.1625 | 0.0975 | 0.2600 | 10520 | 0.0250 | -0.0300 | 0.0550 | ... | ... | -0.186438 |
| -0.199036 | ... | ... | 0.1500 | 0.0938 | 0.2438 | 10540 | 0.0300 | -0.0325 | 0.0625 | ... | ... | -0.205215 |
| -0.215074 | ... | ... | 0.1375 | 0.0913 | 0.2288 | 10560 | 0.0338 | -0.0363 | 0.0700 | ... | ... | -0.215491 |
| -0.228245 | ... | ... | 0.1263 | 0.0875 | 0.2138 | 10580 | 0.0388 | -0.0400 | 0.0788 | ... | ... | -0.228714 |
| -0.238726 | ... | ... | 0.1163 | 0.0825 | 0.1988 | 10600 | 0.0450 | -0.0438 | 0.0888 | ... | ... | -0.243897 |
| -0.251022 | ... | ... | 0.1050 | 0.0800 | 0.1850 | 10620 | 0.0500 | -0.0488 | 0.0988 | ... | ... | -0.251505 |
| -0.264389 | ... | ... | 0.0963 | 0.0763 | 0.1725 | 10640 | 0.0575 | -0.0513 | 0.1088 | ... | ... | -0.264845 |
| -0.270487 | ... | ... | 0.0875 | 0.0713 | 0.1588 | 10660 | 0.0638 | -0.0563 | 0.1200 | ... | ... | -0.27089 |
| -0.281185 | ... | ... | 0.0788 | 0.0688 | 0.1475 | 10680 | 0.0725 | -0.0588 | 0.1313 | ... | ... | -0.281523 |
| -0.284845 | ... | ... | 0.0713 | 0.0638 | 0.1350 | 10700 | 0.0800 | -0.0638 | 0.1438 | ... | ... | -0.285103 |
| -0.292413 | ... | ... | 0.0638 | 0.0613 | 0.1250 | 10720 | 0.0900 | -0.0663 | 0.1563 | ... | ... | -0.292581 |
| -0.293116 | ... | ... | 0.0575 | 0.0563 | 0.1138 | 10740 | 0.0988 | -0.0713 | 0.1700 | ... | ... | -0.293189 |
| -0.293995 | ... | ... | 0.0513 | 0.0525 | 0.1038 | 10760 | 0.1088 | -0.0750 | 0.1838 | ... | ... | -0.29397 |
| -0.295038 | ... | ... | 0.0463 | 0.0488 | 0.0950 | 10780 | 0.1200 | -0.0788 | 0.1988 | ... | ... | -0.294916 |
| -0.292835 | 0.0850 | 0.0850 | 0.0413 | 0.0450 | 0.0863 | 10800 | 0.1313 | -0.0825 | 0.2138 | ... | ... | -0.292621 |
| -0.29103 | ... | ... | 0.0363 | 0.0425 | 0.0788 | 10820 | 0.1438 | -0.0850 | 0.2288 | ... | ... | -0.29073 |
| -0.286172 | ... | ... | 0.0325 | 0.0388 | 0.0713 | 10840 | 0.1563 | -0.0888 | 0.2450 | ... | ... | -0.285796 |
| -0.278215 | ... | ... | 0.0288 | 0.0350 | 0.0638 | 10860 | 0.1688 | -0.0925 | 0.2613 | ... | ... | -0.277779 |
| -0.271266 | ... | ... | 0.0263 | 0.0313 | 0.0575 | 10880 | 0.1825 | -0.0950 | 0.2775 | ... | ... | -0.270783 |
| -0.265892 | ... | ... | 0.0225 | 0.0300 | 0.0525 | 10900 | 0.1963 | -0.0988 | 0.2950 | ... | ... | -0.260953 |
| -0.253432 | ... | ... | 0.0200 | 0.0263 | 0.0463 | 10920 | 0.2113 | -0.1013 | 0.3125 | ... | ... | -0.252914 |
| -0.242933 | ... | ... | 0.0188 | 0.0225 | 0.0413 | 10940 | 0.2263 | -0.1038 | 0.3300 | ... | ... | -0.242434 |
| -0.235228 | ... | ... | 0.0163 | 0.0213 | 0.0375 | 10960 | 0.2425 | -0.1063 | 0.3488 | ... | ... | -0.234765 |
| -0.225587 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 10980 | 0.2575 | -0.1088 | 0.3663 | ... | ... | -0.219495 |
| -0.21395 | ... | ... | 0.0125 | 0.0175 | 0.0300 | 11000 | 0.2738 | -0.1113 | 0.3850 | ... | ... | -0.207556 |
| -0.200215 | ... | ... | 0.0113 | 0.0150 | 0.0263 | 11020 | 0.2913 | -0.1125 | 0.4038 | ... | ... | -0.200055 |
| -0.191241 | ... | ... | 0.0113 | 0.0125 | 0.0238 | 11040 | 0.3088 | -0.1138 | 0.4225 | ... | ... | -0.191223 |
| -0.180867 | ... | ... | 0.0100 | 0.0113 | 0.0213 | 11060 | 0.3263 | -0.1150 | 0.4413 | ... | ... | -0.181035 |
| -0.169029 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 11080 | 0.3438 | -0.1175 | 0.4613 | ... | ... | -0.169437 |
| -0.163973 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 11100 | 0.3613 | -0.1188 | 0.4800 | ... | ... | -0.156342 |
| -0.158256 | ... | ... | 0.0075 | 0.0088 | 0.0163 | 11120 | 0.3800 | -0.1188 | 0.4988 | ... | ... | -0.150478 |
| -0.142746 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 11140 | 0.3988 | -0.1200 | 0.5188 | ... | ... | -0.143964 |
| -0.135257 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11160 | 0.4175 | -0.1213 | 0.5388 | ... | ... | -0.136792 |
| -0.137101 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 11180 | 0.4363 | -0.1213 | 0.5575 | ... | ... | -0.12895 |
| -0.12867 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 11200 | 0.4550 | -0.1225 | 0.5775 | ... | ... | -0.120415 |
| -0.119503 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 11220 | 0.4750 | -0.1225 | 0.5975 | ... | ... | -0.122017 |
| -0.109548 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11240 | 0.4938 | -0.1225 | 0.6163 | ... | ... | -0.112575 |
| -0.110709 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11260 | 0.5125 | -0.1238 | 0.6363 | ... | ... | -0.10237 |
| -0.099723 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11280 | 0.5325 | -0.1238 | 0.6563 | ... | ... | -0.103594 |
| -0.100671 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 11300 | 0.5513 | -0.1250 | 0.6763 | ... | ... | -0.092402 |
| -0.088571 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11320 | 0.5713 | -0.1238 | 0.6950 | ... | ... | -0.093452 |
| -0.089326 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11340 | 0.5900 | -0.1250 | 0.7150 | ... | ... | -0.081206 |
| -0.090059 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 11360 | 0.6100 | -0.1250 | 0.7350 | ... | ... | -0.082107 |
| -0.077133 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 11400 | 0.6488 | -0.1263 | 0.7750 | ... | ... | -0.069455 |
| -0.063775 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 11500 | 0.7475 | -0.1263 | 0.8738 | ... | ... | -0.057289 |
| -0.047562 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11600 | 0.8463 | -0.1275 | 0.9738 | ... | ... | -0.042839 |
| -0.027772 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9450 | -0.1275 | 1.0725 | ... | ... | -0.025769 |
| -0.028286 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0450 | -0.1275 | 1.1725 | ... | ... | -0.028495 |
| -0.028748 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1450 | -0.1275 | 1.2725 | ... | ... | -0.031222 |
| -0.02918 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2450 | -0.1275 | 1.3725 | ... | ... | -0.033949 |
| -0.029575 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3450 | -0.1275 | 1.4725 | ... | ... | -0.036675 |
| -0.029945 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4450 | -0.1275 | 1.5725 | ... | ... | -0.039401 |
| -0.030291 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5450 | -0.1275 | 1.6725 | ... | ... | -0.042127 |
| -0.030618 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6450 | -0.1275 | 1.7725 | ... | ... | -0.044851 |
| -0.030921 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7450 | -0.1275 | 1.8725 | ... | ... | -0.047575 |
| -0.031213 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8450 | -0.1275 | 1.9725 | ... | ... | -0.050298 |
| -0.031492 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9450 | -0.1275 | 2.0725 | ... | ... | -0.053021 |
| -0.031751 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0450 | -0.1275 | 2.1725 | ... | ... | -0.055743 |
| -0.031998 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1450 | -0.1275 | 2.2725 | ... | ... | -0.058465 |
| -0.032241 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2450 | -0.1275 | 2.3725 | ... | ... | -0.061186 |
| -0.032474 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3450 | -0.1275 | 2.4725 | ... | ... | -0.063907 |
| -0.032689 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4450 | -0.1275 | 2.5725 | ... | ... | -0.066628 |
| -0.032896 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5450 | -0.1275 | 2.6725 | ... | ... | -0.069348 |
| -0.033102 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6450 | -0.1275 | 2.7725 | ... | ... | -0.072067 |
| -0.033303 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7450 | -0.1275 | 2.8725 | ... | ... | -0.074786 |
| -0.03349 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8450 | -0.1275 | 2.9725 | ... | ... | -0.077504 |
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.