Markets - Grains
Underlying Price: 10.8250
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.479743 | ... | ... | 3.4400 | 0 | 3.4400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056374 |
| -0.470323 | ... | ... | 3.2400 | 0 | 3.2400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055861 |
| -0.460621 | ... | ... | 3.0400 | 0 | 3.0400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055317 |
| -0.450607 | ... | ... | 2.8400 | 0 | 2.8400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054723 |
| -0.44023 | ... | ... | 2.6400 | 0 | 2.6400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054099 |
| -0.429443 | ... | ... | 2.4400 | 0 | 2.4400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053417 |
| -0.423872 | ... | ... | 2.3400 | 0 | 2.3400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053059 |
| -0.418173 | ... | ... | 2.2400 | 0 | 2.2400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05268 |
| -0.412333 | ... | ... | 2.1400 | 0 | 2.1400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052283 |
| -0.406335 | ... | ... | 2.0400 | 0 | 2.0400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051877 |
| -0.400167 | ... | ... | 1.9400 | 0 | 1.9400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051449 |
| -0.393812 | ... | ... | 1.8400 | 0 | 1.8400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050986 |
| -0.387247 | ... | ... | 1.7400 | 0 | 1.7400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050508 |
| -0.380448 | ... | ... | 1.6400 | 0 | 1.6400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050007 |
| -0.373388 | ... | ... | 1.5400 | 0 | 1.5400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049464 |
| -0.366029 | ... | ... | 1.4400 | 0 | 1.4400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048894 |
| -0.358332 | ... | ... | 1.3400 | 0 | 1.3400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04828 |
| -0.350244 | ... | ... | 1.2400 | 0 | 1.2400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047621 |
| -0.341701 | ... | ... | 1.1400 | 0 | 1.1400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046907 |
| -0.332621 | ... | ... | 1.0400 | 0 | 1.0400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046135 |
| -0.322903 | ... | ... | 0.9400 | 0 | 0.9400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04528 |
| -0.312403 | ... | ... | 0.8400 | 0 | 0.8400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044331 |
| -0.318516 | ... | ... | 0.7413 | 0 | 0.7413 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043276 |
| -0.310608 | ... | ... | 0.6813 | 0 | 0.6813 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042571 |
| -0.307852 | ... | ... | 0.6613 | 0 | 0.6613 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042327 |
| -0.305031 | ... | ... | 0.6413 | 0 | 0.6413 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042071 |
| -0.302142 | ... | ... | 0.6213 | 0 | 0.6213 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041802 |
| -0.299182 | ... | ... | 0.6013 | 0 | 0.6013 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041527 |
| -0.29614 | ... | ... | 0.5813 | 0 | 0.5813 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041251 |
| -0.293014 | ... | ... | 0.5613 | 0 | 0.5613 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040967 |
| -0.289801 | ... | ... | 0.5413 | 0 | 0.5413 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040663 |
| -0.286501 | ... | ... | 0.5213 | 0 | 0.5213 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040347 |
| -0.283088 | ... | ... | 0.5013 | 0 | 0.5013 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06924 |
| -0.294497 | ... | ... | 0.4825 | 0 | 0.4825 | 10360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068598 |
| -0.290644 | ... | ... | 0.4625 | 0 | 0.4625 | 10380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06793 |
| -0.286655 | ... | ... | 0.4425 | 0 | 0.4425 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091865 |
| -0.296456 | ... | ... | 0.4238 | 0 | 0.4238 | 10420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.090818 |
| -0.291935 | ... | ... | 0.4038 | 0 | 0.4038 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.111479 |
| -0.30038 | ... | ... | 0.3850 | 0 | 0.3850 | 10460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.109997 |
| -0.295234 | ... | ... | 0.3650 | 0 | 0.3650 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.127962 |
| -0.302226 | ... | ... | 0.3463 | 0 | 0.3463 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.143963 |
| -0.308192 | ... | ... | 0.3275 | 0 | 0.3275 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.141502 |
| -0.313109 | ... | ... | 0.3088 | 0 | 0.3088 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.155237 |
| -0.327654 | ... | ... | 0.2913 | 0 | 0.2913 | 10560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.181888 |
| -0.329871 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.191432 |
| -0.340579 | ... | ... | 0.2550 | 0 | 0.2550 | 10600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.21188 |
| -0.349042 | ... | ... | 0.2375 | 0 | 0.2375 | 10620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.228995 |
| -0.363794 | ... | ... | 0.2213 | 0 | 0.2213 | 10640 | 0.0213 | 0 | 0.0213 | ... | ... | -0.253241 |
| -0.375172 | ... | ... | 0.2050 | 0 | 0.2050 | 10660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.272751 |
| -0.383199 | ... | ... | 0.1888 | 0 | 0.1888 | 10680 | 0.0300 | 0 | 0.0300 | ... | ... | -0.296292 |
| -0.394926 | ... | ... | 0.1738 | 0 | 0.1738 | 10700 | 0.0338 | 0 | 0.0338 | ... | ... | -0.306437 |
| -0.409028 | ... | ... | 0.1600 | 0 | 0.1600 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | -0.326745 |
| -0.418076 | ... | ... | 0.1463 | 0 | 0.1463 | 10740 | 0.0463 | 0 | 0.0463 | ... | ... | -0.340701 |
| -0.422096 | ... | ... | 0.1325 | 0 | 0.1325 | 10760 | 0.0525 | 0 | 0.0525 | ... | ... | -0.348542 |
| -0.426848 | ... | ... | 0.1200 | 0 | 0.1200 | 10780 | 0.0600 | 0 | 0.0600 | ... | ... | -0.356223 |
| -0.42596 | ... | ... | 0.1075 | 0 | 0.1075 | 10800 | 0.0688 | 0 | 0.0688 | ... | ... | -0.36293 |
| -0.430588 | ... | ... | 0.0975 | 0 | 0.0975 | 10820 | 0.0775 | 0 | 0.0775 | ... | ... | -0.362564 |
| -0.42912 | ... | ... | 0.0875 | 0 | 0.0875 | 10840 | 0.0875 | 0 | 0.0875 | ... | ... | -0.360702 |
| -0.421508 | ... | ... | 0.0775 | 0 | 0.0775 | 10860 | 0.0975 | 0 | 0.0975 | ... | ... | -0.35152 |
| -0.413507 | ... | ... | 0.0688 | 0 | 0.0688 | 10880 | 0.1088 | 0 | 0.1088 | ... | ... | -0.340751 |
| -0.405524 | ... | ... | 0.0613 | 0 | 0.0613 | 10900 | 0.1213 | 0 | 0.1213 | ... | ... | -0.328871 |
| -0.391682 | ... | ... | 0.0538 | 0 | 0.0538 | 10920 | 0.1338 | 0 | 0.1338 | ... | ... | -0.309759 |
| -0.378761 | ... | ... | 0.0475 | 0 | 0.0475 | 10940 | 0.1475 | 0 | 0.1475 | ... | ... | -0.290512 |
| -0.367898 | ... | ... | 0.0425 | 0 | 0.0425 | 10960 | 0.1613 | 0 | 0.1613 | ... | ... | -0.264092 |
| -0.344361 | ... | ... | 0.0363 | 0 | 0.0363 | 10980 | 0.1763 | 0 | 0.1763 | ... | ... | -0.239111 |
| -0.332231 | ... | ... | 0.0325 | 0 | 0.0325 | 11000 | 0.1925 | 0 | 0.1925 | ... | ... | -0.217788 |
| -0.316415 | ... | ... | 0.0288 | 0 | 0.0288 | 11020 | 0.2075 | 0 | 0.2075 | ... | ... | -0.178881 |
| -0.296774 | ... | ... | 0.0250 | 0 | 0.0250 | 11040 | 0.2250 | 0 | 0.2250 | ... | ... | -0.157894 |
| -0.273109 | ... | ... | 0.0213 | 0 | 0.0213 | 11060 | 0.2413 | 0 | 0.2413 | ... | ... | -0.116559 |
| -0.256987 | ... | ... | 0.0188 | 0 | 0.0188 | 11080 | 0.2588 | 0 | 0.2588 | ... | ... | -0.083066 |
| -0.250723 | ... | ... | 0.0175 | 0 | 0.0175 | 11100 | 0.2763 | 0 | 0.2763 | ... | ... | -0.039618 |
| -0.229947 | ... | ... | 0.0150 | 0 | 0.0150 | 11120 | 0.2950 | 0 | 0.2950 | ... | ... | -0.009695 |
| -0.220508 | ... | ... | 0.0138 | 0 | 0.0138 | 11140 | 0.3125 | 0 | 0.3125 | ... | ... | 0.003345 |
| -0.209803 | ... | ... | 0.0125 | 0 | 0.0125 | 11160 | 0.3313 | 0 | 0.3313 | ... | ... | 0.003557 |
| -0.197815 | ... | ... | 0.0113 | 0 | 0.0113 | 11180 | 0.3500 | 0 | 0.3500 | ... | ... | 0.003769 |
| -0.18451 | ... | ... | 0.0100 | 0 | 0.0100 | 11200 | 0.3688 | 0 | 0.3688 | ... | ... | 0.003982 |
| -0.169825 | ... | ... | 0.0088 | 0 | 0.0088 | 11220 | 0.3888 | 0 | 0.3888 | ... | ... | 0.004194 |
| -0.15365 | ... | ... | 0.0075 | 0 | 0.0075 | 11240 | 0.4075 | 0 | 0.4075 | ... | ... | 0.004406 |
| -0.155547 | ... | ... | 0.0075 | 0 | 0.0075 | 11260 | 0.4263 | 0 | 0.4263 | ... | ... | 0.004619 |
| -0.137399 | ... | ... | 0.0063 | 0 | 0.0063 | 11280 | 0.4463 | 0 | 0.4463 | ... | ... | 0.004831 |
| -0.138891 | ... | ... | 0.0063 | 0 | 0.0063 | 11300 | 0.4650 | 0 | 0.4650 | ... | ... | 0.005043 |
| -0.118585 | ... | ... | 0.0050 | 0 | 0.0050 | 11320 | 0.4850 | 0 | 0.4850 | ... | ... | 0.005256 |
| -0.119722 | ... | ... | 0.0050 | 0 | 0.0050 | 11340 | 0.5038 | 0 | 0.5038 | ... | ... | 0.005468 |
| -0.096931 | ... | ... | 0.0038 | 0 | 0.0038 | 11360 | 0.5238 | 0 | 0.5238 | ... | ... | 0.00568 |
| 0 | ... | ... | ... | ... | ... | 11380 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.071845 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 0.5625 | 0 | 0.5625 | ... | ... | 0.006105 |
| -0.042691 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.6613 | 0 | 0.6613 | ... | ... | 0.007167 |
| -0.043824 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.7613 | 0 | 0.7613 | ... | ... | 0.008229 |
| -0.044826 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.8600 | 0 | 0.8600 | ... | ... | 0.00929 |
| -0.045713 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.9600 | 0 | 0.9600 | ... | ... | 0.010352 |
| -0.046532 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.0600 | 0 | 1.0600 | ... | ... | 0.011414 |
| -0.04727 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.1600 | 0 | 1.1600 | ... | ... | 0.012476 |
| -0.047959 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.2600 | 0 | 1.2600 | ... | ... | 0.013538 |
| -0.048594 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3600 | 0 | 1.3600 | ... | ... | 0.014599 |
| -0.049187 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4600 | 0 | 1.4600 | ... | ... | 0.015661 |
| -0.049743 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5600 | 0 | 1.5600 | ... | ... | 0.016723 |
| -0.050269 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6600 | 0 | 1.6600 | ... | ... | 0.017785 |
| -0.050756 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7600 | 0 | 1.7600 | ... | ... | 0.018846 |
| -0.051227 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8600 | 0 | 1.8600 | ... | ... | 0.019908 |
| -0.051677 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9600 | 0 | 1.9600 | ... | ... | 0.02097 |
| -0.052089 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0600 | 0 | 2.0600 | ... | ... | 0.022032 |
| -0.052493 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1600 | 0 | 2.1600 | ... | ... | 0.023094 |
| -0.053258 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3600 | 0 | 2.3600 | ... | ... | 0.025217 |
| -0.053942 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5600 | 0 | 2.5600 | ... | ... | 0.027341 |
| -0.054602 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7600 | 0 | 2.7600 | ... | ... | 0.029464 |
| -0.055197 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.9600 | 0 | 2.9600 | ... | ... | 0.031588 |
| -0.055761 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.1600 | 0 | 3.1600 | ... | ... | 0.033711 |
| -0.056293 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.3600 | 0 | 3.3600 | ... | ... | 0.035835 |
| -0.056794 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.5600 | 0 | 3.5600 | ... | ... | 0.037958 |
| -0.057272 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 3.7600 | 0 | 3.7600 | ... | ... | 0.040082 |
| -0.057712 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.9600 | 0 | 3.9600 | ... | ... | 0.042205 |
| -0.058143 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.1600 | 0 | 4.1600 | ... | ... | 0.044329 |
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.