Markets - Grains
Underlying Price: 10.8350
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.686601 | ... | ... | 3.4975 | 0 | 3.4975 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029533 |
| -0.674457 | ... | ... | 3.2975 | 0 | 3.2975 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029265 |
| -0.661746 | ... | ... | 3.0975 | 0 | 3.0975 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028981 |
| -0.648409 | ... | ... | 2.8975 | 0 | 2.8975 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028671 |
| -0.641482 | ... | ... | 2.7975 | 0 | 2.7975 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02851 |
| -0.634367 | ... | ... | 2.6975 | 0 | 2.6975 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028345 |
| -0.627053 | ... | ... | 2.5975 | 0 | 2.5975 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02817 |
| -0.619524 | ... | ... | 2.4975 | 0 | 2.4975 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027989 |
| -0.611764 | ... | ... | 2.3975 | 0 | 2.3975 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027802 |
| -0.603761 | ... | ... | 2.2975 | 0 | 2.2975 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027605 |
| -0.595491 | ... | ... | 2.1975 | 0 | 2.1975 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027398 |
| -0.586927 | ... | ... | 2.0975 | 0 | 2.0975 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027186 |
| -0.578051 | ... | ... | 1.9975 | 0 | 1.9975 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026964 |
| -0.568829 | ... | ... | 1.8975 | 0 | 1.8975 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026722 |
| -0.559232 | ... | ... | 1.7975 | 0 | 1.7975 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026473 |
| -0.549211 | ... | ... | 1.6975 | 0 | 1.6975 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026212 |
| -0.538727 | ... | ... | 1.5975 | 0 | 1.5975 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025929 |
| -0.527727 | ... | ... | 1.4975 | 0 | 1.4975 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025632 |
| -0.516135 | ... | ... | 1.3975 | 0 | 1.3975 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025313 |
| -0.503885 | ... | ... | 1.2975 | 0 | 1.2975 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02497 |
| -0.490871 | ... | ... | 1.1975 | 0 | 1.1975 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0246 |
| -0.476979 | ... | ... | 1.0975 | 0 | 1.0975 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024199 |
| -0.462051 | ... | ... | 0.9975 | 0 | 0.9975 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023755 |
| -0.445902 | ... | ... | 0.8975 | 0 | 0.8975 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023263 |
| -0.428268 | ... | ... | 0.7975 | 0 | 0.7975 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022719 |
| -0.414336 | ... | ... | 0.6988 | 0 | 0.6988 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038417 |
| -0.401393 | ... | ... | 0.6388 | 0 | 0.6388 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037615 |
| -0.402132 | ... | ... | 0.6200 | 0 | 0.6200 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037329 |
| -0.397425 | ... | ... | 0.6000 | 0 | 0.6000 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050746 |
| -0.392596 | ... | ... | 0.5800 | 0 | 0.5800 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050303 |
| -0.392676 | ... | ... | 0.5613 | 0 | 0.5613 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049843 |
| -0.387505 | ... | ... | 0.5413 | 0 | 0.5413 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049368 |
| -0.382186 | ... | ... | 0.5213 | 0 | 0.5213 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060822 |
| -0.381511 | ... | ... | 0.5025 | 0 | 0.5025 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060155 |
| -0.375786 | ... | ... | 0.4825 | 0 | 0.4825 | 10420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070264 |
| -0.37451 | ... | ... | 0.4638 | 0 | 0.4638 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.079394 |
| -0.372861 | ... | ... | 0.4450 | 0 | 0.4450 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.087653 |
| -0.37082 | ... | ... | 0.4263 | 0 | 0.4263 | 10480 | 0.0088 | 0 | 0.0088 | ... | ... | -0.086358 |
| -0.368366 | ... | ... | 0.4075 | 0 | 0.4075 | 10500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.093601 |
| -0.365478 | ... | ... | 0.3888 | 0 | 0.3888 | 10520 | 0.0125 | 0 | 0.0125 | ... | ... | -0.107879 |
| -0.366254 | ... | ... | 0.3713 | 0 | 0.3713 | 10540 | 0.0138 | 0 | 0.0138 | ... | ... | -0.113206 |
| -0.362318 | ... | ... | 0.3525 | 0 | 0.3525 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.124625 |
| -0.361779 | ... | ... | 0.3350 | 0 | 0.3350 | 10580 | 0.0175 | 0 | 0.0175 | ... | ... | -0.128227 |
| -0.360475 | ... | ... | 0.3175 | 0 | 0.3175 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.137089 |
| -0.358374 | ... | ... | 0.3000 | 0 | 0.3000 | 10620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.149961 |
| -0.359026 | ... | ... | 0.2838 | 0 | 0.2838 | 10640 | 0.0263 | 0 | 0.0263 | ... | ... | -0.155628 |
| -0.358584 | ... | ... | 0.2675 | 0 | 0.2675 | 10660 | 0.0300 | 0 | 0.0300 | ... | ... | -0.164627 |
| -0.357002 | ... | ... | 0.2513 | 0 | 0.2513 | 10680 | 0.0338 | 0 | 0.0338 | ... | ... | -0.17159 |
| -0.357531 | ... | ... | 0.2363 | 0 | 0.2363 | 10700 | 0.0388 | 0 | 0.0388 | ... | ... | -0.180582 |
| -0.356637 | ... | ... | 0.2213 | 0 | 0.2213 | 10720 | 0.0438 | 0 | 0.0438 | ... | ... | -0.187031 |
| -0.354265 | ... | ... | 0.2063 | 0 | 0.2063 | 10740 | 0.0488 | 0 | 0.0488 | ... | ... | -0.190963 |
| -0.353426 | ... | ... | 0.1925 | 0 | 0.1925 | 10760 | 0.0550 | 0 | 0.0550 | ... | ... | -0.195668 |
| -0.350849 | ... | ... | 0.1788 | 0 | 0.1788 | 10780 | 0.0613 | 0 | 0.0613 | ... | ... | -0.197416 |
| -0.349454 | ... | ... | 0.1663 | 0 | 0.1663 | 10800 | 0.0688 | 0 | 0.0688 | ... | ... | -0.199173 |
| -0.346112 | ... | ... | 0.1538 | 0 | 0.1538 | 10820 | 0.0763 | 0 | 0.0763 | ... | ... | -0.19759 |
| -0.340751 | ... | ... | 0.1413 | 0 | 0.1413 | 10840 | 0.0838 | 0 | 0.0838 | ... | ... | -0.192512 |
| -0.336246 | ... | ... | 0.1300 | 0 | 0.1300 | 10860 | 0.0925 | 0 | 0.0925 | ... | ... | -0.186653 |
| -0.332562 | ... | ... | 0.1200 | 0 | 0.1200 | 10880 | 0.1025 | 0 | 0.1025 | ... | ... | -0.179854 |
| -0.326685 | ... | ... | 0.1100 | 0 | 0.1100 | 10900 | 0.1125 | 0 | 0.1125 | ... | ... | -0.168854 |
| -0.318536 | ... | ... | 0.1000 | 0 | 0.1000 | 10920 | 0.1225 | 0 | 0.1225 | ... | ... | -0.153097 |
| -0.311237 | ... | ... | 0.0913 | 0 | 0.0913 | 10940 | 0.1338 | 0 | 0.1338 | ... | ... | -0.135644 |
| -0.301637 | ... | ... | 0.0825 | 0 | 0.0825 | 10960 | 0.1450 | 0 | 0.1450 | ... | ... | -0.111956 |
| -0.293119 | ... | ... | 0.0750 | 0 | 0.0750 | 10980 | 0.1575 | 0 | 0.1575 | ... | ... | -0.085316 |
| -0.286028 | ... | ... | 0.0688 | 0 | 0.0688 | 11000 | 0.1700 | 0 | 0.1700 | ... | ... | -0.047248 |
| -0.273106 | ... | ... | 0.0613 | 0 | 0.0613 | 11020 | 0.1838 | 0 | 0.1838 | ... | ... | 0.001831 |
| -0.261772 | ... | ... | 0.0550 | 0 | 0.0550 | 11040 | 0.1975 | 0 | 0.1975 | ... | ... | 0.002029 |
| -0.252558 | ... | ... | 0.0500 | 0 | 0.0500 | 11060 | 0.2125 | 0 | 0.2125 | ... | ... | 0.002227 |
| -0.241535 | ... | ... | 0.0450 | 0 | 0.0450 | 11080 | 0.2275 | 0 | 0.2275 | ... | ... | 0.002425 |
| -0.228618 | ... | ... | 0.0400 | 0 | 0.0400 | 11100 | 0.2425 | 0 | 0.2425 | ... | ... | 0.002623 |
| -0.218838 | ... | ... | 0.0363 | 0 | 0.0363 | 11120 | 0.2575 | 0 | 0.2575 | ... | ... | 0.002821 |
| -0.20756 | ... | ... | 0.0325 | 0 | 0.0325 | 11140 | 0.2738 | 0 | 0.2738 | ... | ... | 0.003019 |
| -0.194693 | ... | ... | 0.0288 | 0 | 0.0288 | 11160 | 0.2913 | 0 | 0.2913 | ... | ... | 0.003217 |
| -0.186305 | ... | ... | 0.0263 | 0 | 0.0263 | 11180 | 0.3075 | 0 | 0.3075 | ... | ... | 0.003415 |
| -0.17035 | ... | ... | 0.0225 | 0 | 0.0225 | 11200 | 0.3250 | 0 | 0.3250 | ... | ... | 0.003612 |
| -0.16635 | ... | ... | 0.0213 | 0 | 0.0213 | 11220 | 0.3425 | 0 | 0.3425 | ... | ... | 0.00381 |
| -0.154676 | ... | ... | 0.0188 | 0 | 0.0188 | 11240 | 0.3600 | 0 | 0.3600 | ... | ... | 0.004008 |
| -0.141755 | ... | ... | 0.0163 | 0 | 0.0163 | 11260 | 0.3788 | 0 | 0.3788 | ... | ... | 0.004206 |
| -0.135663 | ... | ... | 0.0150 | 0 | 0.0150 | 11280 | 0.3975 | 0 | 0.3975 | ... | ... | 0.004404 |
| -0.129037 | ... | ... | 0.0138 | 0 | 0.0138 | 11300 | 0.4163 | 0 | 0.4163 | ... | ... | 0.004602 |
| -0.121863 | ... | ... | 0.0125 | 0 | 0.0125 | 11320 | 0.4350 | 0 | 0.4350 | ... | ... | 0.0048 |
| -0.114117 | ... | ... | 0.0113 | 0 | 0.0113 | 11340 | 0.4538 | 0 | 0.4538 | ... | ... | 0.004998 |
| -0.115316 | ... | ... | 0.0113 | 0 | 0.0113 | 11360 | 0.4725 | 0 | 0.4725 | ... | ... | 0.005196 |
| -0.106813 | ... | ... | 0.0100 | 0 | 0.0100 | 11380 | 0.4913 | 0 | 0.4913 | ... | ... | 0.005394 |
| -0.097667 | ... | ... | 0.0088 | 0 | 0.0088 | 11400 | 0.5113 | 0 | 0.5113 | ... | ... | 0.005592 |
| -0.098539 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.5300 | 0 | 0.5300 | ... | ... | 0.00579 |
| -0.088557 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.5500 | 0 | 0.5500 | ... | ... | 0.005988 |
| -0.078954 | ... | ... | 0.0063 | 0 | 0.0063 | 11500 | 0.6088 | 0 | 0.6088 | ... | ... | 0.006582 |
| -0.068746 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7063 | 0 | 0.7063 | ... | ... | 0.007571 |
| -0.056452 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8050 | 0 | 0.8050 | ... | ... | 0.008561 |
| -0.057781 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9050 | 0 | 0.9050 | ... | ... | 0.009551 |
| -0.042695 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0050 | 0 | 1.0050 | ... | ... | 0.01054 |
| -0.043449 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1038 | 0 | 1.1038 | ... | ... | 0.01153 |
| -0.044147 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2038 | 0 | 1.2038 | ... | ... | 0.01252 |
| -0.044794 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.3038 | 0 | 1.3038 | ... | ... | 0.01351 |
| -0.025725 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4025 | 0 | 1.4025 | ... | ... | 0.014499 |
| -0.026018 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5025 | 0 | 1.5025 | ... | ... | 0.015489 |
| -0.026295 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6025 | 0 | 1.6025 | ... | ... | 0.016479 |
| -0.026551 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7025 | 0 | 1.7025 | ... | ... | 0.017469 |
| -0.026799 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8025 | 0 | 1.8025 | ... | ... | 0.018458 |
| -0.027036 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9025 | 0 | 1.9025 | ... | ... | 0.019448 |
| -0.027254 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0025 | 0 | 2.0025 | ... | ... | 0.020438 |
| -0.027466 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1025 | 0 | 2.1025 | ... | ... | 0.021427 |
| -0.027673 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2025 | 0 | 2.2025 | ... | ... | 0.022417 |
| -0.027869 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3025 | 0 | 2.3025 | ... | ... | 0.023407 |
| -0.028052 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4025 | 0 | 2.4025 | ... | ... | 0.024397 |
| -0.028229 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5025 | 0 | 2.5025 | ... | ... | 0.025386 |
| -0.028405 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6025 | 0 | 2.6025 | ... | ... | 0.026376 |
| -0.028575 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7025 | 0 | 2.7025 | ... | ... | 0.027366 |
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.