Markets - Grains
Underlying Price: 10.7300
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.085437 | ... | ... | 3.3525 | -0.0225 | 3.3300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020566 |
| -0.080348 | ... | ... | 3.1525 | -0.0225 | 3.1300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020374 |
| -0.07525 | ... | ... | 2.9525 | -0.0225 | 2.9300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020165 |
| -0.070145 | ... | ... | 2.7525 | -0.0225 | 2.7300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019941 |
| -0.06503 | ... | ... | 2.5525 | -0.0225 | 2.5300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019704 |
| -0.05991 | ... | ... | 2.3525 | -0.0225 | 2.3300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019446 |
| -0.057347 | ... | ... | 2.2525 | -0.0225 | 2.2300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019307 |
| -0.054784 | ... | ... | 2.1525 | -0.0225 | 2.1300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019162 |
| -0.052219 | ... | ... | 2.0525 | -0.0225 | 2.0300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019013 |
| -0.049653 | ... | ... | 1.9525 | -0.0225 | 1.9300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018857 |
| -0.047085 | ... | ... | 1.8525 | -0.0225 | 1.8300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018688 |
| -0.044517 | ... | ... | 1.7525 | -0.0225 | 1.7300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018513 |
| -0.041948 | ... | ... | 1.6525 | -0.0225 | 1.6300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01833 |
| -0.039379 | ... | ... | 1.5525 | -0.0225 | 1.5300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018131 |
| -0.036808 | ... | ... | 1.4525 | -0.0225 | 1.4300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017923 |
| -0.034237 | ... | ... | 1.3525 | -0.0225 | 1.3300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017699 |
| -0.031665 | ... | ... | 1.2525 | -0.0225 | 1.2300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017458 |
| -0.029093 | ... | ... | 1.1525 | -0.0225 | 1.1300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017197 |
| -0.02652 | ... | ... | 1.0525 | -0.0225 | 1.0300 | 9700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016916 |
| -0.034536 | ... | ... | 0.9538 | -0.0225 | 0.9313 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029074 |
| -0.031912 | ... | ... | 0.8538 | -0.0225 | 0.8313 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039141 |
| -0.038851 | ... | ... | 0.7550 | -0.0225 | 0.7325 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.038063 |
| -0.044752 | ... | ... | 0.6563 | -0.0225 | 0.6338 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.045985 |
| -0.057022 | ... | ... | 0.5588 | -0.0225 | 0.5363 | 10200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.059916 |
| -0.063325 | ... | ... | 0.5400 | -0.0225 | 0.5175 | 10220 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066525 |
| -0.069179 | ... | ... | 0.5213 | -0.0225 | 0.4988 | 10240 | 0.0100 | 0 | 0.0100 | ... | ... | -0.072629 |
| -0.074616 | ... | ... | 0.5025 | -0.0225 | 0.4800 | 10260 | 0.0113 | 0 | 0.0113 | ... | ... | -0.07827 |
| -0.079658 | ... | ... | 0.4838 | -0.0225 | 0.4613 | 10280 | 0.0125 | 0 | 0.0125 | ... | ... | -0.083478 |
| -0.084321 | ... | ... | 0.4650 | -0.0225 | 0.4425 | 10300 | 0.0138 | 0 | 0.0138 | ... | ... | -0.088273 |
| -0.094034 | ... | ... | 0.4463 | -0.0213 | 0.4250 | 10320 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.098101 |
| -0.097749 | ... | ... | 0.4288 | -0.0225 | 0.4063 | 10340 | 0.0175 | 0 | 0.0175 | ... | ... | -0.101884 |
| -0.105988 | ... | ... | 0.4113 | -0.0225 | 0.3888 | 10360 | 0.0200 | 0 | 0.0200 | ... | ... | -0.110165 |
| -0.113404 | ... | ... | 0.3938 | -0.0225 | 0.3713 | 10380 | 0.0225 | 0.0013 | 0.0213 | ... | ... | -0.117594 |
| -0.124308 | ... | ... | 0.3763 | -0.0213 | 0.3550 | 10400 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.128476 |
| -0.129985 | ... | ... | 0.3588 | -0.0213 | 0.3375 | 10420 | 0.0288 | 0.0013 | 0.0275 | ... | ... | -0.134116 |
| -0.138736 | ... | ... | 0.3425 | -0.0213 | 0.3213 | 10440 | 0.0325 | 0.0025 | 0.0300 | ... | ... | -0.142799 |
| -0.1499 | ... | ... | 0.3263 | -0.0200 | 0.3063 | 10460 | 0.0363 | 0.0025 | 0.0338 | ... | ... | -0.150359 |
| -0.156302 | ... | ... | 0.3100 | -0.0200 | 0.2900 | 10480 | 0.0413 | 0.0025 | 0.0388 | ... | ... | -0.160169 |
| -0.164824 | ... | ... | 0.2938 | -0.0188 | 0.2750 | 10500 | 0.0463 | 0.0038 | 0.0425 | ... | ... | -0.168566 |
| -0.172026 | ... | ... | 0.2788 | -0.0188 | 0.2600 | 10520 | 0.0513 | 0.0038 | 0.0475 | ... | ... | -0.175637 |
| -0.180744 | ... | ... | 0.2638 | -0.0175 | 0.2463 | 10540 | 0.0575 | 0.0050 | 0.0525 | ... | ... | -0.184207 |
| -0.187953 | ... | ... | 0.2500 | -0.0175 | 0.2325 | 10560 | 0.0625 | 0.0050 | 0.0575 | ... | ... | -0.188636 |
| -0.193713 | ... | ... | 0.2363 | -0.0175 | 0.2188 | 10580 | 0.0700 | 0.0063 | 0.0638 | ... | ... | -0.196868 |
| -0.200461 | ... | ... | 0.2225 | -0.0163 | 0.2063 | 10600 | 0.0763 | 0.0050 | 0.0713 | ... | ... | -0.201065 |
| -0.205641 | ... | ... | 0.2100 | -0.0163 | 0.1938 | 10620 | 0.0838 | 0.0063 | 0.0775 | ... | ... | -0.206179 |
| -0.209298 | ... | ... | 0.1975 | -0.0163 | 0.1813 | 10640 | 0.0913 | 0.0063 | 0.0850 | ... | ... | -0.209756 |
| -0.213614 | ... | ... | 0.1850 | -0.0150 | 0.1700 | 10660 | 0.1000 | 0.0075 | 0.0925 | ... | ... | -0.213981 |
| -0.216335 | ... | ... | 0.1738 | -0.0150 | 0.1588 | 10680 | 0.1088 | 0.0075 | 0.1013 | ... | ... | -0.216604 |
| -0.217485 | ... | ... | 0.1625 | -0.0150 | 0.1475 | 10700 | 0.1175 | 0.0075 | 0.1100 | ... | ... | -0.217649 |
| -0.219135 | ... | ... | 0.1525 | -0.0150 | 0.1375 | 10720 | 0.1275 | 0.0075 | 0.1200 | ... | ... | -0.21919 |
| -0.21919 | ... | ... | 0.1425 | -0.0150 | 0.1275 | 10740 | 0.1375 | 0.0075 | 0.1300 | ... | ... | -0.219135 |
| -0.219735 | ... | ... | 0.1325 | -0.0138 | 0.1188 | 10760 | 0.1488 | 0.0088 | 0.1400 | ... | ... | -0.219571 |
| -0.21872 | ... | ... | 0.1238 | -0.0138 | 0.1100 | 10780 | 0.1600 | 0.0088 | 0.1513 | ... | ... | -0.218451 |
| -0.218302 | ... | ... | 0.1150 | -0.0125 | 0.1025 | 10800 | 0.1713 | 0.0088 | 0.1625 | ... | ... | -0.215774 |
| -0.214199 | ... | ... | 0.1063 | -0.0125 | 0.0938 | 10820 | 0.1838 | 0.0100 | 0.1738 | ... | ... | -0.213739 |
| -0.21306 | ... | ... | 0.0988 | -0.0113 | 0.0875 | 10840 | 0.1963 | 0.0100 | 0.1863 | ... | ... | -0.210231 |
| -0.208217 | ... | ... | 0.0925 | -0.0125 | 0.0800 | 10860 | 0.2100 | 0.0113 | 0.1988 | ... | ... | -0.207607 |
| -0.204321 | ... | ... | 0.0850 | -0.0113 | 0.0738 | 10880 | 0.2238 | 0.0113 | 0.2125 | ... | ... | -0.203655 |
| -0.19907 | ... | ... | 0.0788 | -0.0113 | 0.0675 | 10900 | 0.2375 | 0.0113 | 0.2263 | ... | ... | -0.198365 |
| -0.195138 | ... | ... | 0.0725 | -0.0100 | 0.0625 | 10920 | 0.2525 | 0.0125 | 0.2400 | ... | ... | -0.194409 |
| -0.190046 | ... | ... | 0.0675 | -0.0100 | 0.0575 | 10940 | 0.2663 | 0.0125 | 0.2538 | ... | ... | -0.186477 |
| -0.183775 | ... | ... | 0.0625 | -0.0100 | 0.0525 | 10960 | 0.2825 | 0.0138 | 0.2688 | ... | ... | -0.183061 |
| -0.179431 | ... | ... | 0.0575 | -0.0088 | 0.0488 | 10980 | 0.2975 | 0.0138 | 0.2838 | ... | ... | -0.175623 |
| -0.170863 | ... | ... | 0.0525 | -0.0088 | 0.0438 | 11000 | 0.3138 | 0.0150 | 0.2988 | ... | ... | -0.170258 |
| -0.164488 | ... | ... | 0.0488 | -0.0088 | 0.0400 | 11020 | 0.3300 | 0.0150 | 0.3150 | ... | ... | -0.163972 |
| -0.160809 | ... | ... | 0.0450 | -0.0075 | 0.0375 | 11040 | 0.3463 | 0.0150 | 0.3313 | ... | ... | -0.156742 |
| -0.152652 | ... | ... | 0.0413 | -0.0075 | 0.0338 | 11060 | 0.3625 | 0.0150 | 0.3475 | ... | ... | -0.14853 |
| -0.147523 | ... | ... | 0.0375 | -0.0063 | 0.0313 | 11080 | 0.3800 | 0.0163 | 0.3638 | ... | ... | -0.143372 |
| -0.141737 | ... | ... | 0.0350 | -0.0063 | 0.0288 | 11100 | 0.3975 | 0.0163 | 0.3813 | ... | ... | -0.137575 |
| -0.135278 | ... | ... | 0.0313 | -0.0050 | 0.0263 | 11120 | 0.4150 | 0.0163 | 0.3988 | ... | ... | -0.131126 |
| -0.12812 | ... | ... | 0.0288 | -0.0050 | 0.0238 | 11140 | 0.4325 | 0.0163 | 0.4163 | ... | ... | -0.124002 |
| -0.125149 | ... | ... | 0.0275 | -0.0050 | 0.0225 | 11160 | 0.4513 | 0.0175 | 0.4338 | ... | ... | -0.121081 |
| -0.116766 | ... | ... | 0.0250 | -0.0050 | 0.0200 | 11180 | 0.4688 | 0.0175 | 0.4513 | ... | ... | -0.112785 |
| -0.112977 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 11200 | 0.4875 | 0.0175 | 0.4700 | ... | ... | -0.109092 |
| -0.108865 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 11220 | 0.5063 | 0.0188 | 0.4875 | ... | ... | -0.105099 |
| -0.104426 | ... | ... | 0.0200 | -0.0038 | 0.0163 | 11240 | 0.5250 | 0.0188 | 0.5063 | ... | ... | -0.100805 |
| -0.099653 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 11260 | 0.5438 | 0.0188 | 0.5250 | ... | ... | -0.096202 |
| -0.094534 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 11280 | 0.5625 | 0.0188 | 0.5438 | ... | ... | -0.091282 |
| -0.095459 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 11300 | 0.5825 | 0.0200 | 0.5625 | ... | ... | -0.09235 |
| -0.078808 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 11400 | 0.6775 | 0.0200 | 0.6575 | ... | ... | -0.069723 |
| -0.065704 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 11500 | 0.7750 | 0.0200 | 0.7550 | ... | ... | -0.057486 |
| -0.049502 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11600 | 0.8738 | 0.0213 | 0.8525 | ... | ... | -0.051888 |
| -0.040466 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11700 | 0.9725 | 0.0213 | 0.9513 | ... | ... | -0.045448 |
| -0.041305 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 1.0713 | 0.0213 | 1.0500 | ... | ... | -0.038197 |
| -0.030423 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11900 | 1.1713 | 0.0225 | 1.1488 | ... | ... | -0.040802 |
| -0.030909 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2700 | 0.0213 | 1.2488 | ... | ... | -0.032697 |
| -0.03136 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3700 | 0.0225 | 1.3475 | ... | ... | -0.035269 |
| -0.018009 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12200 | 1.4700 | 0.0225 | 1.4475 | ... | ... | -0.037842 |
| -0.018214 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 1.5700 | 0.0225 | 1.5475 | ... | ... | -0.040414 |
| -0.018407 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6700 | 0.0225 | 1.6475 | ... | ... | -0.042985 |
| -0.018586 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7700 | 0.0225 | 1.7475 | ... | ... | -0.045556 |
| -0.018759 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8700 | 0.0225 | 1.8475 | ... | ... | -0.048127 |
| -0.018925 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9700 | 0.0225 | 1.9475 | ... | ... | -0.050697 |
| -0.019077 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0700 | 0.0225 | 2.0475 | ... | ... | -0.053266 |
| -0.019224 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1700 | 0.0225 | 2.1475 | ... | ... | -0.055835 |
| -0.019369 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2700 | 0.0225 | 2.2475 | ... | ... | -0.058404 |
| -0.019634 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4700 | 0.0225 | 2.4475 | ... | ... | -0.063539 |
| -0.01988 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6700 | 0.0225 | 2.6475 | ... | ... | -0.068672 |
| -0.02011 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8700 | 0.0225 | 2.8475 | ... | ... | -0.073802 |
| -0.020323 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.0700 | 0.0225 | 3.0475 | ... | ... | -0.07893 |
| -0.020525 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.2700 | 0.0225 | 3.2475 | ... | ... | -0.084055 |
| -0.020713 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.4700 | 0.0225 | 3.4475 | ... | ... | -0.089177 |
| -0.020893 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.6700 | 0.0225 | 3.6475 | ... | ... | -0.094296 |
| -0.021061 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.8700 | 0.0225 | 3.8475 | ... | ... | -0.099412 |
| -0.021221 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.0700 | 0.0225 | 4.0475 | ... | ... | -0.104524 |
| -0.021376 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.2700 | 0.0225 | 4.2475 | ... | ... | -0.109633 |
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.