Markets - Grains
Underlying Price: 10.9800
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.572534 | ... | ... | 3.6150 | 0 | 3.6150 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036721 |
| -0.562526 | ... | ... | 3.4150 | 0 | 3.4150 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036398 |
| -0.552138 | ... | ... | 3.2150 | 0 | 3.2150 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036063 |
| -0.541329 | ... | ... | 3.0150 | 0 | 3.0150 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035703 |
| -0.53005 | ... | ... | 2.8150 | 0 | 2.8150 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035314 |
| -0.518237 | ... | ... | 2.6150 | 0 | 2.6150 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034902 |
| -0.512104 | ... | ... | 2.5150 | 0 | 2.5150 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034682 |
| -0.505809 | ... | ... | 2.4150 | 0 | 2.4150 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034455 |
| -0.499336 | ... | ... | 2.3150 | 0 | 2.3150 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034219 |
| -0.492671 | ... | ... | 2.2150 | 0 | 2.2150 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033965 |
| -0.485799 | ... | ... | 2.1150 | 0 | 2.1150 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033707 |
| -0.478696 | ... | ... | 2.0150 | 0 | 2.0150 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033439 |
| -0.471343 | ... | ... | 1.9150 | 0 | 1.9150 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033151 |
| -0.46372 | ... | ... | 1.8150 | 0 | 1.8150 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032846 |
| -0.455788 | ... | ... | 1.7150 | 0 | 1.7150 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032534 |
| -0.447518 | ... | ... | 1.6150 | 0 | 1.6150 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032195 |
| -0.43887 | ... | ... | 1.5150 | 0 | 1.5150 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031835 |
| -0.429791 | ... | ... | 1.4150 | 0 | 1.4150 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031456 |
| -0.420224 | ... | ... | 1.3150 | 0 | 1.3150 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031045 |
| -0.4101 | ... | ... | 1.2150 | 0 | 1.2150 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030603 |
| -0.399319 | ... | ... | 1.1150 | 0 | 1.1150 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030126 |
| -0.387781 | ... | ... | 1.0150 | 0 | 1.0150 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0296 |
| -0.375331 | ... | ... | 0.9150 | 0 | 0.9150 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029029 |
| -0.361773 | ... | ... | 0.8150 | 0 | 0.8150 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028383 |
| -0.346848 | ... | ... | 0.7150 | 0 | 0.7150 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027655 |
| -0.330179 | ... | ... | 0.6150 | 0 | 0.6150 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02682 |
| 0 | ... | ... | ... | ... | ... | 10480 | ... | ... | ... | ... | ... | 0 |
| -0.326269 | ... | ... | 0.5175 | 0 | 0.5175 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044687 |
| -0.321914 | ... | ... | 0.4975 | 0 | 0.4975 | 10520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044267 |
| -0.317418 | ... | ... | 0.4775 | 0 | 0.4775 | 10540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059912 |
| -0.31985 | ... | ... | 0.4588 | 0 | 0.4588 | 10560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059256 |
| -0.321807 | ... | ... | 0.4400 | 0 | 0.4400 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.0728 |
| -0.316589 | ... | ... | 0.4200 | 0 | 0.4200 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084877 |
| -0.31774 | ... | ... | 0.4013 | 0 | 0.4013 | 10620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.083692 |
| -0.311982 | ... | ... | 0.3813 | 0 | 0.3813 | 10640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.09426 |
| -0.312234 | ... | ... | 0.3625 | 0 | 0.3625 | 10660 | 0.0088 | 0 | 0.0088 | ... | ... | -0.103702 |
| -0.311911 | ... | ... | 0.3438 | 0 | 0.3438 | 10680 | 0.0100 | 0 | 0.0100 | ... | ... | -0.112117 |
| -0.310966 | ... | ... | 0.3250 | 0 | 0.3250 | 10700 | 0.0113 | 0 | 0.0113 | ... | ... | -0.119543 |
| -0.315017 | ... | ... | 0.3075 | 0 | 0.3075 | 10720 | 0.0125 | 0 | 0.0125 | ... | ... | -0.126009 |
| -0.312534 | ... | ... | 0.2888 | 0 | 0.2888 | 10740 | 0.0150 | 0 | 0.0150 | ... | ... | -0.139755 |
| -0.314555 | ... | ... | 0.2713 | 0 | 0.2713 | 10760 | 0.0175 | 0 | 0.0175 | ... | ... | -0.151394 |
| -0.315375 | ... | ... | 0.2538 | 0 | 0.2538 | 10780 | 0.0200 | 0 | 0.0200 | ... | ... | -0.161048 |
| -0.319758 | ... | ... | 0.2375 | 0 | 0.2375 | 10800 | 0.0225 | 0 | 0.0225 | ... | ... | -0.168805 |
| -0.322412 | ... | ... | 0.2213 | 0 | 0.2213 | 10820 | 0.0263 | 0 | 0.0263 | ... | ... | -0.180542 |
| -0.323277 | ... | ... | 0.2050 | 0 | 0.2050 | 10840 | 0.0313 | 0 | 0.0313 | ... | ... | -0.194816 |
| -0.326518 | ... | ... | 0.1900 | 0 | 0.1900 | 10860 | 0.0350 | 0 | 0.0350 | ... | ... | -0.200585 |
| -0.33154 | ... | ... | 0.1763 | 0 | 0.1763 | 10880 | 0.0413 | 0 | 0.0413 | ... | ... | -0.212754 |
| -0.329975 | ... | ... | 0.1613 | 0 | 0.1613 | 10900 | 0.0463 | 0 | 0.0463 | ... | ... | -0.216611 |
| -0.33357 | ... | ... | 0.1488 | 0 | 0.1488 | 10920 | 0.0538 | 0 | 0.0538 | ... | ... | -0.224983 |
| -0.33043 | ... | ... | 0.1350 | 0 | 0.1350 | 10940 | 0.0600 | 0 | 0.0600 | ... | ... | -0.225125 |
| -0.331705 | ... | ... | 0.1238 | 0 | 0.1238 | 10960 | 0.0688 | 0 | 0.0688 | ... | ... | -0.228493 |
| -0.329735 | ... | ... | 0.1125 | 0 | 0.1125 | 10980 | 0.0775 | 0 | 0.0775 | ... | ... | -0.227157 |
| -0.261764 | 0.0800 | 0.0800 | 0.1013 | -0.0213 | 0.0800 | 11000 | 0.0863 | 0 | 0.0863 | ... | ... | -0.220988 |
| -0.319414 | ... | ... | 0.0913 | 0 | 0.0913 | 11020 | 0.0963 | 0 | 0.0963 | ... | ... | -0.213463 |
| -0.268332 | 0.0675 | 0.0675 | 0.0813 | -0.0138 | 0.0675 | 11040 | 0.1063 | 0 | 0.1063 | ... | ... | -0.200559 |
| -0.302629 | ... | ... | 0.0725 | 0 | 0.0725 | 11060 | 0.1175 | 0 | 0.1175 | ... | ... | -0.186001 |
| -0.294943 | ... | ... | 0.0650 | 0 | 0.0650 | 11080 | 0.1300 | 0 | 0.1300 | ... | ... | -0.170102 |
| -0.28388 | ... | ... | 0.0575 | 0 | 0.0575 | 11100 | 0.1425 | 0 | 0.1425 | ... | ... | -0.147995 |
| -0.273939 | ... | ... | 0.0513 | 0 | 0.0513 | 11120 | 0.1563 | 0 | 0.1563 | ... | ... | -0.124666 |
| -0.260831 | ... | ... | 0.0450 | 0 | 0.0450 | 11140 | 0.1700 | 0 | 0.1700 | ... | ... | -0.093326 |
| -0.249713 | ... | ... | 0.0400 | 0 | 0.0400 | 11160 | 0.1850 | 0 | 0.1850 | ... | ... | -0.059792 |
| -0.235796 | ... | ... | 0.0350 | 0 | 0.0350 | 11180 | 0.2000 | 0 | 0.2000 | ... | ... | -0.005651 |
| -0.218899 | ... | ... | 0.0300 | 0 | 0.0300 | 11200 | 0.2150 | 0 | 0.2150 | ... | ... | 0.002205 |
| -0.205472 | ... | ... | 0.0263 | 0 | 0.0263 | 11220 | 0.2313 | 0 | 0.2313 | ... | ... | 0.002406 |
| -0.196773 | ... | ... | 0.0238 | 0 | 0.0238 | 11240 | 0.2475 | 0 | 0.2475 | ... | ... | 0.002606 |
| -0.178874 | ... | ... | 0.0200 | 0 | 0.0200 | 11260 | 0.2650 | 0 | 0.2650 | ... | ... | 0.002807 |
| -0.166495 | ... | ... | 0.0175 | 0 | 0.0175 | 11280 | 0.2825 | 0 | 0.2825 | ... | ... | 0.003007 |
| -0.161173 | ... | ... | 0.0163 | 0 | 0.0163 | 11300 | 0.3000 | 0 | 0.3000 | ... | ... | 0.003208 |
| -0.145829 | ... | ... | 0.0138 | 0 | 0.0138 | 11320 | 0.3188 | 0 | 0.3188 | ... | ... | 0.003408 |
| -0.138523 | ... | ... | 0.0125 | 0 | 0.0125 | 11340 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003609 |
| -0.119778 | ... | ... | 0.0100 | 0 | 0.0100 | 11360 | 0.3550 | 0 | 0.3550 | ... | ... | 0.003809 |
| -0.12148 | ... | ... | 0.0100 | 0 | 0.0100 | 11380 | 0.3738 | 0 | 0.3738 | ... | ... | 0.00401 |
| -0.111665 | ... | ... | 0.0088 | 0 | 0.0088 | 11400 | 0.3925 | 0 | 0.3925 | ... | ... | 0.00421 |
| -0.100911 | ... | ... | 0.0075 | 0 | 0.0075 | 11420 | 0.4125 | 0 | 0.4125 | ... | ... | 0.004411 |
| -0.089119 | ... | ... | 0.0063 | 0 | 0.0063 | 11440 | 0.4313 | 0 | 0.4313 | ... | ... | 0.004611 |
| -0.090075 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.4500 | 0 | 0.4500 | ... | ... | 0.004812 |
| -0.076892 | ... | ... | 0.0050 | 0 | 0.0050 | 11480 | 0.4700 | 0 | 0.4700 | ... | ... | 0.005012 |
| -0.077621 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.4888 | 0 | 0.4888 | ... | ... | 0.005212 |
| -0.078325 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.5088 | 0 | 0.5088 | ... | ... | 0.005413 |
| -0.063357 | ... | ... | 0.0038 | 0 | 0.0038 | 11540 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005613 |
| -0.063864 | ... | ... | 0.0038 | 0 | 0.0038 | 11560 | 0.5475 | 0 | 0.5475 | ... | ... | 0.005814 |
| -0.064357 | ... | ... | 0.0038 | 0 | 0.0038 | 11580 | 0.5675 | 0 | 0.5675 | ... | ... | 0.006014 |
| -0.047224 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.5875 | 0 | 0.5875 | ... | ... | 0.006215 |
| -0.047545 | ... | ... | 0.0025 | 0 | 0.0025 | 11620 | 0.6075 | 0 | 0.6075 | ... | ... | 0.006415 |
| -0.047857 | ... | ... | 0.0025 | 0 | 0.0025 | 11640 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006616 |
| -0.048156 | ... | ... | 0.0025 | 0 | 0.0025 | 11660 | 0.6463 | 0 | 0.6463 | ... | ... | 0.006816 |
| -0.048447 | ... | ... | 0.0025 | 0 | 0.0025 | 11680 | 0.6663 | 0 | 0.6663 | ... | ... | 0.007017 |
| -0.027958 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.6863 | 0 | 0.6863 | ... | ... | 0.007217 |
| -0.028107 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 0.7050 | 0 | 0.7050 | ... | ... | 0.007418 |
| -0.028248 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 0.7250 | 0 | 0.7250 | ... | ... | 0.007618 |
| -0.028384 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 0.7450 | 0 | 0.7450 | ... | ... | 0.007819 |
| -0.028516 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 0.7650 | 0 | 0.7650 | ... | ... | 0.008019 |
| -0.028645 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.7850 | 0 | 0.7850 | ... | ... | 0.00822 |
| -0.028775 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 0.8050 | 0 | 0.8050 | ... | ... | 0.00842 |
| -0.028904 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 0.8250 | 0 | 0.8250 | ... | ... | 0.008621 |
| -0.029264 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.8850 | 0 | 0.8850 | ... | ... | 0.009222 |
| -0.029819 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.9850 | 0 | 0.9850 | ... | ... | 0.010224 |
| -0.030322 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0850 | 0 | 1.0850 | ... | ... | 0.011227 |
| -0.030788 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1850 | 0 | 1.1850 | ... | ... | 0.012229 |
| -0.031214 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2850 | 0 | 1.2850 | ... | ... | 0.013232 |
| -0.031612 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3850 | 0 | 1.3850 | ... | ... | 0.014234 |
| -0.031984 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4850 | 0 | 1.4850 | ... | ... | 0.015236 |
| -0.032335 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5850 | 0 | 1.5850 | ... | ... | 0.016239 |
| -0.032663 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6850 | 0 | 1.6850 | ... | ... | 0.017241 |
| -0.032974 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7850 | 0 | 1.7850 | ... | ... | 0.018244 |
| -0.033273 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8850 | 0 | 1.8850 | ... | ... | 0.019246 |
| -0.033554 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9850 | 0 | 1.9850 | ... | ... | 0.020248 |
| -0.033816 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0850 | 0 | 2.0850 | ... | ... | 0.021251 |
| -0.034075 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1850 | 0 | 2.1850 | ... | ... | 0.022253 |
| -0.034326 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2850 | 0 | 2.2850 | ... | ... | 0.023256 |
| -0.034557 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3850 | 0 | 2.3850 | ... | ... | 0.024258 |
| -0.034778 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4850 | 0 | 2.4850 | ... | ... | 0.02526 |
| -0.034996 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5850 | 0 | 2.5850 | ... | ... | 0.026263 |
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.