Markets - Grains
Underlying Price: 10.7900
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.033033 | ... | ... | 3.3575 | 0 | 3.3575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025786 |
| 0.031084 | ... | ... | 3.1575 | 0 | 3.1575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02555 |
| 0.029135 | ... | ... | 2.9575 | 0 | 2.9575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025296 |
| 0.027186 | ... | ... | 2.7575 | 0 | 2.7575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025021 |
| 0.025238 | ... | ... | 2.5575 | 0 | 2.5575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024731 |
| 0.023289 | ... | ... | 2.3575 | 0 | 2.3575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024415 |
| 0.022314 | ... | ... | 2.2575 | 0 | 2.2575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024249 |
| 0.02134 | ... | ... | 2.1575 | 0 | 2.1575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02407 |
| 0.020365 | ... | ... | 2.0575 | 0 | 2.0575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023888 |
| 0.019391 | ... | ... | 1.9575 | 0 | 1.9575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023699 |
| 0.018417 | ... | ... | 1.8575 | 0 | 1.8575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023497 |
| 0.017442 | ... | ... | 1.7575 | 0 | 1.7575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023281 |
| 0.016468 | ... | ... | 1.6575 | 0 | 1.6575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023061 |
| 0.015493 | ... | ... | 1.5575 | 0 | 1.5575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022824 |
| 0.014519 | ... | ... | 1.4575 | 0 | 1.4575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02257 |
| 0.013545 | ... | ... | 1.3575 | 0 | 1.3575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022303 |
| 0.01257 | ... | ... | 1.2575 | 0 | 1.2575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022014 |
| 0.011596 | ... | ... | 1.1575 | 0 | 1.1575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021704 |
| 0.010621 | ... | ... | 1.0575 | 0 | 1.0575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021368 |
| 0.009647 | ... | ... | 0.9575 | 0 | 0.9575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020999 |
| 0.008672 | ... | ... | 0.8588 | 0 | 0.8588 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036039 |
| 0.007698 | ... | ... | 0.7588 | 0 | 0.7588 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035176 |
| 0.006724 | ... | ... | 0.6613 | 0 | 0.6613 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047015 |
| 0.005749 | ... | ... | 0.5625 | 0 | 0.5625 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067108 |
| 0 | ... | ... | ... | ... | ... | 10240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10260 | ... | ... | ... | ... | ... | 0 |
| 0.00497 | ... | ... | 0.4850 | 0 | 0.4850 | 10280 | 0.0088 | 0 | 0.0088 | ... | ... | -0.083211 |
| 0.004775 | ... | ... | 0.4663 | 0 | 0.4663 | 10300 | 0.0088 | 0 | 0.0088 | ... | ... | -0.082347 |
| 0.00458 | ... | ... | 0.4475 | 0 | 0.4475 | 10320 | 0.0100 | 0 | 0.0100 | ... | ... | -0.089845 |
| 0.004385 | ... | ... | 0.4288 | 0 | 0.4288 | 10340 | 0.0113 | 0 | 0.0113 | ... | ... | -0.096755 |
| 0.00419 | ... | ... | 0.4100 | 0 | 0.4100 | 10360 | 0.0138 | 0 | 0.0138 | ... | ... | -0.110425 |
| 0.003995 | ... | ... | 0.3913 | 0 | 0.3913 | 10380 | 0.0150 | 0 | 0.0150 | ... | ... | -0.115929 |
| 0.0038 | ... | ... | 0.3738 | 0 | 0.3738 | 10400 | 0.0175 | 0 | 0.0175 | ... | ... | -0.12746 |
| 0.003605 | ... | ... | 0.3563 | 0 | 0.3563 | 10420 | 0.0188 | 0 | 0.0188 | ... | ... | -0.131731 |
| 0.00341 | ... | ... | 0.3388 | 0 | 0.3388 | 10440 | 0.0213 | 0 | 0.0213 | ... | ... | -0.141394 |
| 0.003216 | ... | ... | 0.3213 | 0 | 0.3213 | 10460 | 0.0250 | 0 | 0.0250 | ... | ... | -0.155422 |
| 0.003021 | ... | ... | 0.3050 | 0 | 0.3050 | 10480 | 0.0275 | 0 | 0.0275 | ... | ... | -0.162764 |
| 0.002826 | ... | ... | 0.2888 | 0 | 0.2888 | 10500 | 0.0313 | 0 | 0.0313 | ... | ... | -0.173962 |
| -0.030263 | ... | ... | 0.2725 | 0 | 0.2725 | 10520 | 0.0363 | 0 | 0.0363 | ... | ... | -0.188149 |
| -0.062293 | ... | ... | 0.2575 | 0 | 0.2575 | 10540 | 0.0400 | 0 | 0.0400 | ... | ... | -0.196283 |
| -0.086336 | ... | ... | 0.2425 | 0 | 0.2425 | 10560 | 0.0450 | 0 | 0.0450 | ... | ... | -0.207058 |
| -0.110696 | ... | ... | 0.2288 | 0 | 0.2288 | 10580 | 0.0513 | 0 | 0.0513 | ... | ... | -0.219814 |
| -0.125875 | ... | ... | 0.2138 | 0 | 0.2138 | 10600 | 0.0575 | 0 | 0.0575 | ... | ... | -0.230554 |
| -0.146299 | ... | ... | 0.2013 | 0 | 0.2013 | 10620 | 0.0638 | 0 | 0.0638 | ... | ... | -0.239399 |
| -0.159187 | ... | ... | 0.1875 | 0 | 0.1875 | 10640 | 0.0713 | 0 | 0.0713 | ... | ... | -0.249551 |
| -0.172685 | ... | ... | 0.1750 | 0 | 0.1750 | 10660 | 0.0788 | 0 | 0.0788 | ... | ... | -0.257676 |
| -0.186306 | ... | ... | 0.1638 | 0 | 0.1638 | 10680 | 0.0863 | 0 | 0.0863 | ... | ... | -0.263867 |
| -0.196841 | ... | ... | 0.1525 | 0 | 0.1525 | 10700 | 0.0950 | 0 | 0.0950 | ... | ... | -0.270951 |
| -0.204562 | ... | ... | 0.1413 | 0 | 0.1413 | 10720 | 0.1038 | 0 | 0.1038 | ... | ... | -0.276032 |
| -0.212329 | ... | ... | 0.1313 | 0 | 0.1313 | 10740 | 0.1138 | 0 | 0.1138 | ... | ... | -0.281815 |
| -0.217426 | ... | ... | 0.1213 | 0 | 0.1213 | 10760 | 0.1238 | 0 | 0.1238 | ... | ... | -0.285609 |
| -0.222565 | ... | ... | 0.1125 | 0 | 0.1125 | 10780 | 0.1338 | 0 | 0.1338 | ... | ... | -0.287469 |
| -0.225209 | ... | ... | 0.1038 | 0 | 0.1038 | 10800 | 0.1450 | 0 | 0.1450 | ... | ... | -0.290013 |
| -0.225442 | ... | ... | 0.0950 | 0 | 0.0950 | 10820 | 0.1575 | 0 | 0.1575 | ... | ... | -0.293294 |
| -0.22597 | ... | ... | 0.0875 | 0 | 0.0875 | 10840 | 0.1700 | 0 | 0.1700 | ... | ... | -0.294793 |
| -0.224259 | ... | ... | 0.0800 | 0 | 0.0800 | 10860 | 0.1825 | 0 | 0.1825 | ... | ... | -0.294561 |
| -0.220324 | ... | ... | 0.0725 | 0 | 0.0725 | 10880 | 0.1950 | 0 | 0.1950 | ... | ... | -0.292626 |
| -0.217121 | ... | ... | 0.0663 | 0 | 0.0663 | 10900 | 0.2088 | 0 | 0.2088 | ... | ... | -0.29182 |
| -0.215034 | ... | ... | 0.0613 | 0 | 0.0613 | 10920 | 0.2225 | 0 | 0.2225 | ... | ... | -0.289486 |
| -0.207948 | ... | ... | 0.0550 | 0 | 0.0550 | 10940 | 0.2375 | 0 | 0.2375 | ... | ... | -0.288643 |
| -0.202268 | ... | ... | 0.0500 | 0 | 0.0500 | 10960 | 0.2525 | 0 | 0.2525 | ... | ... | -0.286503 |
| -0.198533 | ... | ... | 0.0463 | 0 | 0.0463 | 10980 | 0.2675 | 0 | 0.2675 | ... | ... | -0.283092 |
| -0.189566 | ... | ... | 0.0413 | 0 | 0.0413 | 11000 | 0.2838 | 0 | 0.2838 | ... | ... | -0.281755 |
| -0.182913 | ... | ... | 0.0375 | 0 | 0.0375 | 11020 | 0.3000 | 0 | 0.3000 | ... | ... | -0.27942 |
| -0.179251 | ... | ... | 0.0350 | 0 | 0.0350 | 11040 | 0.3163 | 0 | 0.3163 | ... | ... | -0.276106 |
| -0.170057 | ... | ... | 0.0313 | 0 | 0.0313 | 11060 | 0.3338 | 0 | 0.3338 | ... | ... | -0.27553 |
| -0.164318 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.3500 | 0 | 0.3500 | ... | ... | -0.270444 |
| -0.157643 | ... | ... | 0.0263 | 0 | 0.0263 | 11100 | 0.3675 | 0 | 0.3675 | ... | ... | -0.268393 |
| -0.150013 | ... | ... | 0.0238 | 0 | 0.0238 | 11120 | 0.3863 | 0 | 0.3863 | ... | ... | -0.269776 |
| -0.147124 | ... | ... | 0.0225 | 0 | 0.0225 | 11140 | 0.4038 | 0 | 0.4038 | ... | ... | -0.266578 |
| -0.137826 | ... | ... | 0.0200 | 0 | 0.0200 | 11160 | 0.4225 | 0 | 0.4225 | ... | ... | -0.267094 |
| -0.133806 | ... | ... | 0.0188 | 0 | 0.0188 | 11180 | 0.4400 | 0 | 0.4400 | ... | ... | -0.262816 |
| -0.12934 | ... | ... | 0.0175 | 0 | 0.0175 | 11200 | 0.4588 | 0 | 0.4588 | ... | ... | -0.262531 |
| -0.124426 | ... | ... | 0.0163 | 0 | 0.0163 | 11220 | 0.4775 | 0 | 0.4775 | ... | ... | -0.261917 |
| -0.119058 | ... | ... | 0.0150 | 0 | 0.0150 | 11240 | 0.4963 | 0 | 0.4963 | ... | ... | -0.260994 |
| -0.113223 | ... | ... | 0.0138 | 0 | 0.0138 | 11260 | 0.5150 | 0 | 0.5150 | ... | ... | -0.259767 |
| -0.10691 | ... | ... | 0.0125 | 0 | 0.0125 | 11280 | 0.5350 | 0 | 0.5350 | ... | ... | -0.263249 |
| -0.108087 | ... | ... | 0.0125 | 0 | 0.0125 | 11300 | 0.5538 | 0 | 0.5538 | ... | ... | -0.261562 |
| -0.101138 | ... | ... | 0.0113 | 0 | 0.0113 | 11320 | 0.5725 | 0 | 0.5725 | ... | ... | -0.259603 |
| -0.102141 | ... | ... | 0.0113 | 0 | 0.0113 | 11340 | 0.5925 | 0 | 0.5925 | ... | ... | -0.262674 |
| -0.094545 | ... | ... | 0.0100 | 0 | 0.0100 | 11360 | 0.6113 | 0 | 0.6113 | ... | ... | -0.260302 |
| -0.08713 | ... | ... | 0.0088 | 0 | 0.0088 | 11400 | 0.6500 | 0 | 0.6500 | ... | ... | -0.260399 |
| -0.080583 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.7488 | 0 | 0.7488 | ... | ... | -0.267229 |
| -0.060927 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.8463 | 0 | 0.8463 | ... | ... | -0.265944 |
| -0.049925 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.9450 | 0 | 0.9450 | ... | ... | -0.269118 |
| -0.051038 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 1.0450 | 0 | 1.0450 | ... | ... | -0.277925 |
| -0.052051 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 1.1438 | 0 | 1.1438 | ... | ... | -0.279033 |
| -0.038294 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.2438 | 0 | 1.2438 | ... | ... | -0.286552 |
| -0.038884 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.3438 | 0 | 1.3438 | ... | ... | -0.293654 |
| -0.039433 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.4438 | 0 | 1.4438 | ... | ... | -0.300402 |
| -0.039944 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.5425 | 0 | 1.5425 | ... | ... | -0.298964 |
| -0.022874 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6425 | 0 | 1.6425 | ... | ... | -0.304979 |
| -0.023108 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7425 | 0 | 1.7425 | ... | ... | -0.31076 |
| -0.023329 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8425 | 0 | 1.8425 | ... | ... | -0.316333 |
| -0.023542 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9425 | 0 | 1.9425 | ... | ... | -0.321721 |
| -0.023742 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0425 | 0 | 2.0425 | ... | ... | -0.326941 |
| -0.023928 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1425 | 0 | 2.1425 | ... | ... | -0.332007 |
| -0.024112 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2425 | 0 | 2.2425 | ... | ... | -0.336936 |
| -0.02429 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3425 | 0 | 2.3425 | ... | ... | -0.34174 |
| -0.024456 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4425 | 0 | 2.4425 | ... | ... | -0.346427 |
| -0.024613 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5425 | 0 | 2.5425 | ... | ... | -0.351006 |
| -0.024767 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6425 | 0 | 2.6425 | ... | ... | -0.355489 |
| -0.02492 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7425 | 0 | 2.7425 | ... | ... | -0.359881 |
| -0.025064 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8425 | 0 | 2.8425 | ... | ... | -0.364189 |
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.