Markets - Grains
Underlying Price: 10.7175
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.100447 | ... | ... | 3.3300 | -0.0125 | 3.3175 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051424 |
| -0.094429 | ... | ... | 3.1300 | -0.0125 | 3.1175 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050942 |
| -0.088404 | ... | ... | 2.9300 | -0.0125 | 2.9175 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050417 |
| -0.082369 | ... | ... | 2.7300 | -0.0125 | 2.7175 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049857 |
| -0.076325 | ... | ... | 2.5300 | -0.0125 | 2.5175 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049259 |
| -0.070276 | ... | ... | 2.3300 | -0.0125 | 2.3175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048611 |
| -0.06725 | ... | ... | 2.2300 | -0.0125 | 2.2175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048262 |
| -0.064223 | ... | ... | 2.1300 | -0.0125 | 2.1175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047898 |
| -0.061195 | ... | ... | 2.0300 | -0.0125 | 2.0175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047524 |
| -0.058166 | ... | ... | 1.9300 | -0.0125 | 1.9175 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04713 |
| -0.055136 | ... | ... | 1.8300 | -0.0125 | 1.8175 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046704 |
| -0.052105 | ... | ... | 1.7300 | -0.0125 | 1.7175 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046266 |
| -0.049076 | ... | ... | 1.6300 | -0.0125 | 1.6175 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045803 |
| -0.046045 | ... | ... | 1.5300 | -0.0125 | 1.5175 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045303 |
| -0.043015 | ... | ... | 1.4300 | -0.0125 | 1.4175 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04478 |
| -0.039983 | ... | ... | 1.3300 | -0.0125 | 1.3175 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044212 |
| -0.036952 | ... | ... | 1.2300 | -0.0125 | 1.2175 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043605 |
| -0.033919 | ... | ... | 1.1300 | -0.0125 | 1.1175 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042947 |
| -0.030886 | ... | ... | 1.0300 | -0.0125 | 1.0175 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042232 |
| -0.027853 | ... | ... | 0.9300 | -0.0125 | 0.9175 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041446 |
| -0.056339 | ... | ... | 0.8313 | -0.0125 | 0.8188 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040568 |
| -0.052961 | ... | ... | 0.7313 | -0.0125 | 0.7188 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03959 |
| -0.049517 | ... | ... | 0.6313 | -0.0125 | 0.6188 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038473 |
| -0.048813 | ... | ... | 0.6113 | -0.0125 | 0.5988 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038224 |
| -0.048103 | ... | ... | 0.5913 | -0.0125 | 0.5788 | 10140 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065918 |
| -0.047388 | ... | ... | 0.5713 | -0.0125 | 0.5588 | 10160 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065421 |
| -0.072147 | ... | ... | 0.5525 | -0.0125 | 0.5400 | 10180 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064904 |
| -0.071241 | ... | ... | 0.5325 | -0.0125 | 0.5200 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064371 |
| -0.070318 | ... | ... | 0.5125 | -0.0125 | 0.5000 | 10220 | 0.0038 | 0 | 0.0038 | ... | ... | -0.087374 |
| -0.091633 | ... | ... | 0.4938 | -0.0125 | 0.4813 | 10240 | 0.0038 | 0 | 0.0038 | ... | ... | -0.086545 |
| -0.090455 | ... | ... | 0.4738 | -0.0125 | 0.4613 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.085685 |
| -0.089247 | ... | ... | 0.4550 | -0.0138 | 0.4413 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.10548 |
| -0.107794 | ... | ... | 0.4350 | -0.0125 | 0.4225 | 10300 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.104271 |
| -0.106263 | ... | ... | 0.4163 | -0.0138 | 0.4025 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.121689 |
| -0.122646 | ... | ... | 0.3975 | -0.0138 | 0.3838 | 10340 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.120081 |
| -0.137415 | ... | ... | 0.3788 | -0.0138 | 0.3650 | 10360 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.135394 |
| -0.150714 | ... | ... | 0.3600 | -0.0138 | 0.3463 | 10380 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.149148 |
| -0.162664 | ... | ... | 0.3425 | -0.0150 | 0.3275 | 10400 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.161461 |
| -0.18657 | ... | ... | 0.3250 | -0.0150 | 0.3100 | 10420 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.185811 |
| -0.207383 | ... | ... | 0.3075 | -0.0150 | 0.2925 | 10440 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.206962 |
| -0.225438 | ... | ... | 0.2900 | -0.0150 | 0.2750 | 10460 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.225261 |
| -0.251113 | ... | ... | 0.2738 | -0.0150 | 0.2588 | 10480 | 0.0213 | -0.0025 | 0.0238 | ... | ... | -0.251175 |
| -0.27281 | ... | ... | 0.2575 | -0.0150 | 0.2425 | 10500 | 0.0250 | -0.0025 | 0.0275 | ... | ... | -0.273038 |
| -0.290889 | ... | ... | 0.2425 | -0.0163 | 0.2263 | 10520 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.291228 |
| -0.313466 | ... | ... | 0.2275 | -0.0163 | 0.2113 | 10540 | 0.0338 | -0.0038 | 0.0375 | ... | ... | -0.313885 |
| -0.3316 | ... | ... | 0.2125 | -0.0163 | 0.1963 | 10560 | 0.0400 | -0.0025 | 0.0425 | ... | ... | -0.339361 |
| -0.352363 | ... | ... | 0.1975 | -0.0150 | 0.1825 | 10580 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.352833 |
| -0.368195 | ... | ... | 0.1838 | -0.0150 | 0.1688 | 10600 | 0.0513 | -0.0038 | 0.0550 | 0.0550 | 0.0550 | -0.368645 |
| -0.385318 | ... | ... | 0.1713 | -0.0150 | 0.1563 | 10620 | 0.0588 | -0.0025 | 0.0613 | 0.0500 | 0.0500 | -0.385726 |
| -0.39727 | ... | ... | 0.1588 | -0.0150 | 0.1438 | 10640 | 0.0663 | -0.0025 | 0.0688 | 0.0650 | 0.0650 | -0.397615 |
| -0.404212 | ... | ... | 0.1463 | -0.0150 | 0.1313 | 10660 | 0.0738 | -0.0025 | 0.0763 | ... | ... | -0.40448 |
| -0.411512 | ... | ... | 0.1350 | -0.0150 | 0.1200 | 10680 | 0.0825 | -0.0025 | 0.0850 | ... | ... | -0.411693 |
| -0.413591 | ... | ... | 0.1238 | -0.0150 | 0.1088 | 10700 | 0.0913 | -0.0025 | 0.0938 | 0.0900 | 0.0700 | -0.413677 |
| -0.415628 | ... | ... | 0.1125 | -0.0138 | 0.0988 | 10720 | 0.1013 | -0.0013 | 0.1025 | ... | ... | -0.415615 |
| -0.412359 | ... | ... | 0.1038 | -0.0150 | 0.0888 | 10740 | 0.1113 | -0.0025 | 0.1138 | ... | ... | -0.412249 |
| -0.409047 | ... | ... | 0.0938 | -0.0138 | 0.0800 | 10760 | 0.1225 | -0.0013 | 0.1238 | ... | ... | -0.408844 |
| -0.405988 | ... | ... | 0.0850 | -0.0125 | 0.0725 | 10780 | 0.1350 | 0 | 0.1350 | ... | ... | -0.405699 |
| -0.397993 | ... | ... | 0.0775 | -0.0125 | 0.0650 | 10800 | 0.1463 | -0.0013 | 0.1475 | ... | ... | -0.391875 |
| -0.384989 | ... | ... | 0.0700 | -0.0125 | 0.0575 | 10820 | 0.1600 | 0 | 0.1600 | ... | ... | -0.384567 |
| -0.373185 | ... | ... | 0.0625 | -0.0113 | 0.0513 | 10840 | 0.1738 | 0.0013 | 0.1725 | ... | ... | -0.372723 |
| -0.35673 | ... | ... | 0.0563 | -0.0113 | 0.0450 | 10860 | 0.1875 | 0.0013 | 0.1863 | ... | ... | -0.356251 |
| -0.342717 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 10880 | 0.2025 | 0.0025 | 0.2000 | ... | ... | -0.342242 |
| -0.32462 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 10900 | 0.2175 | 0.0038 | 0.2138 | ... | ... | -0.324186 |
| -0.310686 | ... | ... | 0.0400 | -0.0088 | 0.0313 | 10920 | 0.2338 | 0.0050 | 0.2288 | ... | ... | -0.310308 |
| -0.293499 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 10940 | 0.2500 | 0.0050 | 0.2450 | ... | ... | -0.29322 |
| -0.272862 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 10960 | 0.2663 | 0.0063 | 0.2600 | ... | ... | -0.272725 |
| -0.259149 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 10980 | 0.2838 | 0.0063 | 0.2775 | ... | ... | -0.259163 |
| -0.243102 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 11000 | 0.3000 | 0.0063 | 0.2938 | ... | ... | -0.232004 |
| -0.224627 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 11020 | 0.3188 | 0.0075 | 0.3113 | ... | ... | -0.225093 |
| -0.203523 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 11040 | 0.3363 | 0.0075 | 0.3288 | ... | ... | -0.204326 |
| -0.193541 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 11060 | 0.3550 | 0.0088 | 0.3463 | ... | ... | -0.194618 |
| -0.182399 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 11080 | 0.3738 | 0.0088 | 0.3650 | ... | ... | -0.183794 |
| -0.17006 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 11100 | 0.3925 | 0.0100 | 0.3825 | ... | ... | -0.171823 |
| -0.156462 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 11120 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.158662 |
| -0.158502 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 11140 | 0.4300 | 0.0100 | 0.4200 | ... | ... | -0.144237 |
| -0.14322 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 11160 | 0.4500 | 0.0100 | 0.4400 | ... | ... | -0.146179 |
| -0.126467 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11180 | 0.4688 | 0.0100 | 0.4588 | ... | ... | -0.130084 |
| -0.127816 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11200 | 0.4888 | 0.0113 | 0.4775 | ... | ... | -0.131696 |
| -0.129118 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11220 | 0.5075 | 0.0100 | 0.4975 | ... | ... | -0.113822 |
| -0.110125 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11240 | 0.5275 | 0.0113 | 0.5163 | ... | ... | -0.115146 |
| -0.111118 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11260 | 0.5475 | 0.0113 | 0.5363 | ... | ... | -0.116439 |
| -0.112079 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11280 | 0.5663 | 0.0113 | 0.5550 | ... | ... | -0.096361 |
| -0.090589 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11300 | 0.5863 | 0.0113 | 0.5750 | ... | ... | -0.097416 |
| -0.091286 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11320 | 0.6063 | 0.0113 | 0.5950 | ... | ... | -0.098455 |
| -0.091959 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11340 | 0.6250 | 0.0113 | 0.6138 | ... | ... | -0.075862 |
| -0.092611 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11360 | 0.6450 | 0.0113 | 0.6338 | ... | ... | -0.076705 |
| -0.068292 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11400 | 0.6850 | 0.0125 | 0.6725 | ... | ... | -0.078362 |
| -0.070257 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 0.7838 | 0.0125 | 0.7713 | ... | ... | -0.055168 |
| -0.041156 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8838 | 0.0125 | 0.8713 | ... | ... | -0.058496 |
| -0.041961 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9825 | 0.0125 | 0.9700 | ... | ... | -0.029827 |
| -0.042706 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0825 | 0.0125 | 1.0700 | ... | ... | -0.032861 |
| -0.04338 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1825 | 0.0125 | 1.1700 | ... | ... | -0.035894 |
| -0.044007 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2825 | 0.0125 | 1.2700 | ... | ... | -0.038927 |
| -0.044586 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3825 | 0.0125 | 1.3700 | ... | ... | -0.041959 |
| -0.045127 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4825 | 0.0125 | 1.4700 | ... | ... | -0.044991 |
| -0.045634 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5825 | 0.0125 | 1.5700 | ... | ... | -0.048023 |
| -0.046115 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6825 | 0.0125 | 1.6700 | ... | ... | -0.051055 |
| -0.046558 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7825 | 0.0125 | 1.7700 | ... | ... | -0.054086 |
| -0.046989 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8825 | 0.0125 | 1.8700 | ... | ... | -0.057117 |
| -0.0474 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9825 | 0.0125 | 1.9700 | ... | ... | -0.060147 |
| -0.047776 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0825 | 0.0125 | 2.0700 | ... | ... | -0.063177 |
| -0.048146 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1825 | 0.0125 | 2.1700 | ... | ... | -0.066208 |
| -0.048506 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2825 | 0.0125 | 2.2700 | ... | ... | -0.069239 |
| -0.048843 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3825 | 0.0125 | 2.3700 | ... | ... | -0.072269 |
| -0.049162 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4825 | 0.0125 | 2.4700 | ... | ... | -0.075299 |
| -0.04947 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5825 | 0.0125 | 2.5700 | ... | ... | -0.078328 |
| -0.049778 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6825 | 0.0125 | 2.6700 | ... | ... | -0.081357 |
| -0.050071 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7825 | 0.0125 | 2.7700 | ... | ... | -0.084386 |
| -0.050348 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8825 | 0.0125 | 2.8700 | ... | ... | -0.087413 |
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.