Markets - Grains
Underlying Price: 10.6400
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032953 | ... | ... | 3.1800 | 0 | 3.1800 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087852 |
| 0.030919 | ... | ... | 2.9800 | 0 | 2.9800 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087005 |
| 0.028885 | ... | ... | 2.7800 | 0 | 2.7800 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086076 |
| 0.026851 | ... | ... | 2.5800 | 0 | 2.5800 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085102 |
| 0.024817 | ... | ... | 2.3800 | 0 | 2.3800 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084036 |
| 0.022783 | ... | ... | 2.1800 | 0 | 2.1800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082889 |
| 0.021766 | ... | ... | 2.0800 | 0 | 2.0800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082267 |
| 0.020748 | ... | ... | 1.9800 | 0 | 1.9800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08163 |
| 0.019731 | ... | ... | 1.8800 | 0 | 1.8800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080967 |
| 0.018714 | ... | ... | 1.7800 | 0 | 1.7800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080245 |
| 0.017697 | ... | ... | 1.6800 | 0 | 1.6800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079497 |
| 0.01668 | ... | ... | 1.5800 | 0 | 1.5800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078721 |
| 0.015663 | ... | ... | 1.4800 | 0 | 1.4800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077873 |
| 0.014646 | ... | ... | 1.3800 | 0 | 1.3800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076982 |
| 0.013629 | ... | ... | 1.2813 | 0 | 1.2813 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076031 |
| 0.012612 | ... | ... | 1.1813 | 0 | 1.1813 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075006 |
| 0.011595 | ... | ... | 1.0813 | 0 | 1.0813 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073899 |
| 0.010578 | ... | ... | 0.9813 | 0 | 0.9813 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072701 |
| 0.009561 | ... | ... | 0.8813 | 0 | 0.8813 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071376 |
| 0.008543 | ... | ... | 0.7813 | 0 | 0.7813 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069911 |
| 0.007526 | ... | ... | 0.6813 | 0 | 0.6813 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068289 |
| 0.006509 | ... | ... | 0.5813 | 0 | 0.5813 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06643 |
| 0.006306 | ... | ... | 0.5613 | 0 | 0.5613 | 10020 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066021 |
| 0.006102 | ... | ... | 0.5413 | 0 | 0.5413 | 10040 | 0.0025 | 0 | 0.0025 | ... | ... | -0.113951 |
| 0.005899 | ... | ... | 0.5225 | 0 | 0.5225 | 10060 | 0.0025 | 0 | 0.0025 | ... | ... | -0.113134 |
| 0.005696 | ... | ... | 0.5025 | 0 | 0.5025 | 10080 | 0.0025 | 0 | 0.0025 | ... | ... | -0.112287 |
| 0.005492 | ... | ... | 0.4825 | 0 | 0.4825 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.111404 |
| 0.005289 | ... | ... | 0.4625 | 0 | 0.4625 | 10120 | 0.0025 | 0 | 0.0025 | ... | ... | -0.110493 |
| 0.005085 | ... | ... | 0.4425 | 0 | 0.4425 | 10140 | 0.0038 | 0 | 0.0038 | ... | ... | -0.149999 |
| 0.004882 | ... | ... | 0.4238 | 0 | 0.4238 | 10160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.148584 |
| 0.004679 | ... | ... | 0.4038 | 0 | 0.4038 | 10180 | 0.0038 | 0 | 0.0038 | ... | ... | -0.147117 |
| 0.004475 | ... | ... | 0.3838 | 0 | 0.3838 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.145588 |
| 0.004272 | ... | ... | 0.3638 | 0 | 0.3638 | 10220 | 0.0038 | 0 | 0.0038 | ... | ... | -0.143994 |
| 0.004068 | ... | ... | 0.3438 | 0 | 0.3438 | 10240 | 0.0050 | 0 | 0.0050 | ... | ... | -0.176914 |
| 0.003865 | ... | ... | 0.3250 | 0 | 0.3250 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.174662 |
| 0.003661 | ... | ... | 0.3050 | 0 | 0.3050 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.172305 |
| 0.003458 | ... | ... | 0.2863 | 0 | 0.2863 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.200381 |
| 0.003255 | ... | ... | 0.2663 | 0 | 0.2663 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.197203 |
| 0.003051 | ... | ... | 0.2475 | 0 | 0.2475 | 10340 | 0.0075 | 0 | 0.0075 | ... | ... | -0.221437 |
| 0.002848 | ... | ... | 0.2288 | 0 | 0.2288 | 10360 | 0.0088 | 0 | 0.0088 | ... | ... | -0.242818 |
| 0.002644 | ... | ... | 0.2100 | 0 | 0.2100 | 10380 | 0.0113 | 0 | 0.0113 | ... | ... | -0.284353 |
| 0.002441 | ... | ... | 0.1925 | 0 | 0.1925 | 10400 | 0.0125 | 0 | 0.0125 | ... | ... | -0.299103 |
| 0.002238 | ... | ... | 0.1750 | 0 | 0.1750 | 10420 | 0.0150 | 0 | 0.0150 | ... | ... | -0.33082 |
| 0.002034 | ... | ... | 0.1588 | 0 | 0.1588 | 10440 | 0.0188 | 0 | 0.0188 | ... | ... | -0.3746 |
| 0.001831 | ... | ... | 0.1425 | 0 | 0.1425 | 10460 | 0.0225 | 0 | 0.0225 | ... | ... | -0.410403 |
| 0.001627 | ... | ... | 0.1275 | 0 | 0.1275 | 10480 | 0.0275 | 0 | 0.0275 | ... | ... | -0.453086 |
| 0.001424 | ... | ... | 0.1125 | 0 | 0.1125 | 10500 | 0.0325 | 0 | 0.0325 | ... | ... | -0.486587 |
| 0.00122 | ... | ... | 0.1000 | 0 | 0.1000 | 10520 | 0.0400 | 0 | 0.0400 | ... | ... | -0.534985 |
| 0.001017 | ... | ... | 0.0875 | 0 | 0.0875 | 10540 | 0.0475 | 0 | 0.0475 | ... | ... | -0.571802 |
| 0.000814 | ... | ... | 0.0750 | 0 | 0.0750 | 10560 | 0.0550 | 0 | 0.0550 | ... | ... | -0.598161 |
| -0.103638 | ... | ... | 0.0650 | 0 | 0.0650 | 10580 | 0.0650 | 0 | 0.0650 | ... | ... | -0.633755 |
| -0.193439 | ... | ... | 0.0550 | 0 | 0.0550 | 10600 | 0.0750 | 0 | 0.0750 | ... | ... | -0.658375 |
| -0.245774 | ... | ... | 0.0463 | 0 | 0.0463 | 10620 | 0.0863 | 0 | 0.0863 | ... | ... | -0.681813 |
| -0.276389 | ... | ... | 0.0388 | 0 | 0.0388 | 10640 | 0.0988 | 0 | 0.0988 | ... | ... | -0.70432 |
| -0.292372 | ... | ... | 0.0325 | 0 | 0.0325 | 10660 | 0.1125 | 0 | 0.1125 | ... | ... | -0.726575 |
| -0.29909 | ... | ... | 0.0275 | 0 | 0.0275 | 10680 | 0.1263 | 0 | 0.1263 | ... | ... | -0.740485 |
| -0.376958 | 0.0325 | 0.0325 | 0.0225 | 0.0100 | 0.0325 | 10700 | 0.1425 | 0 | 0.1425 | ... | ... | -0.765348 |
| -0.279883 | ... | ... | 0.0188 | 0 | 0.0188 | 10720 | 0.1575 | 0 | 0.1575 | ... | ... | -0.77442 |
| -0.258136 | ... | ... | 0.0150 | 0 | 0.0150 | 10740 | 0.1750 | 0 | 0.1750 | ... | ... | -0.797167 |
| -0.24158 | ... | ... | 0.0125 | 0 | 0.0125 | 10760 | 0.1925 | 0 | 0.1925 | ... | ... | -0.81547 |
| -0.217423 | ... | ... | 0.0100 | 0 | 0.0100 | 10780 | 0.2100 | 0 | 0.2100 | ... | ... | -0.829774 |
| -0.206328 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.851401 |
| -0.191667 | ... | ... | 0.0075 | 0 | 0.0075 | 10820 | 0.2475 | 0 | 0.2475 | ... | ... | -0.870396 |
| -0.173444 | ... | ... | 0.0063 | 0 | 0.0063 | 10840 | 0.2663 | 0 | 0.2663 | ... | ... | -0.887008 |
| -0.151498 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.2850 | 0 | 0.2850 | ... | ... | -0.901463 |
| -0.125412 | ... | ... | 0.0038 | 0 | 0.0038 | 10880 | 0.3038 | 0 | 0.3038 | ... | ... | -0.913962 |
| -0.128001 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.3238 | 0 | 0.3238 | ... | ... | -0.937234 |
| -0.130419 | ... | ... | 0.0038 | 0 | 0.0038 | 10920 | 0.3425 | 0 | 0.3425 | ... | ... | -0.946563 |
| -0.097576 | ... | ... | 0.0025 | 0 | 0.0025 | 10940 | 0.3625 | 0 | 0.3625 | ... | ... | -0.967528 |
| -0.099059 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.3825 | 0 | 0.3825 | ... | ... | -0.987632 |
| -0.100463 | ... | ... | 0.0025 | 0 | 0.0025 | 10980 | 0.4013 | 0 | 0.4013 | ... | ... | -0.993183 |
| -0.059204 | ... | ... | 0.0013 | 0 | 0.0013 | 11000 | 0.4213 | 0 | 0.4213 | ... | ... | -1.011507 |
| -0.059878 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.4413 | 0 | 0.4413 | ... | ... | -1.029157 |
| -0.060514 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.4613 | 0 | 0.4613 | ... | ... | -1.04619 |
| -0.061109 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.4813 | 0 | 0.4813 | ... | ... | -1.062654 |
| -0.061695 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.5013 | 0 | 0.5013 | ... | ... | -1.078585 |
| -0.062258 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.5213 | 0 | 0.5213 | ... | ... | -1.09402 |
| -0.062782 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.5413 | 0 | 0.5413 | ... | ... | -1.108992 |
| -0.063289 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.5613 | 0 | 0.5613 | ... | ... | -1.123528 |
| -0.06379 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.5813 | 0 | 0.5813 | ... | ... | -1.137664 |
| -0.064274 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6013 | 0 | 0.6013 | ... | ... | -1.15141 |
| -0.064727 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6213 | 0 | 0.6213 | ... | ... | -1.164793 |
| -0.065163 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6413 | 0 | 0.6413 | ... | ... | -1.177834 |
| -0.065596 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6613 | 0 | 0.6613 | ... | ... | -1.190562 |
| -0.066817 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7213 | 0 | 0.7213 | ... | ... | -1.226942 |
| -0.068633 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8213 | 0 | 0.8213 | ... | ... | -1.282474 |
| -0.070225 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9213 | 0 | 0.9213 | ... | ... | -1.332755 |
| -0.071648 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0213 | 0 | 1.0213 | ... | ... | -1.378758 |
| -0.072953 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1213 | 0 | 1.1213 | ... | ... | -1.421178 |
| -0.074127 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2213 | 0 | 1.2213 | ... | ... | -1.460599 |
| -0.075223 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3213 | 0 | 1.3213 | ... | ... | -1.497445 |
| -0.07623 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4200 | 0 | 1.4200 | ... | ... | -1.510075 |
| -0.077171 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5200 | 0 | 1.5200 | ... | ... | -1.542192 |
| -0.078053 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6200 | 0 | 1.6200 | ... | ... | -1.572611 |
| -0.078888 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7200 | 0 | 1.7200 | ... | ... | -1.6015 |
| -0.079658 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8200 | 0 | 1.8200 | ... | ... | -1.629037 |
| -0.080404 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9200 | 0 | 1.9200 | ... | ... | -1.655348 |
| -0.081117 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0200 | 0 | 2.0200 | ... | ... | -1.680532 |
| -0.081773 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1200 | 0 | 2.1200 | ... | ... | -1.704726 |
| -0.082408 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2200 | 0 | 2.2200 | ... | ... | -1.727986 |
| -0.08303 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3200 | 0 | 2.3200 | ... | ... | -1.750383 |
| -0.08362 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4200 | 0 | 2.4200 | ... | ... | -1.77201 |
| -0.084702 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6200 | 0 | 2.6200 | ... | ... | -1.813136 |
| -0.085742 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8200 | 0 | 2.8200 | ... | ... | -1.851751 |
| -0.086682 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0200 | 0 | 3.0200 | ... | ... | -1.888184 |
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.