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 | |
| -0.098525 | ... | ... | 3.3300 | -0.0125 | 3.3175 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047467 |
| -0.092618 | ... | ... | 3.1300 | -0.0125 | 3.1175 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047021 |
| -0.086704 | ... | ... | 2.9300 | -0.0125 | 2.9175 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046537 |
| -0.080783 | ... | ... | 2.7300 | -0.0125 | 2.7175 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04602 |
| -0.07486 | ... | ... | 2.5300 | -0.0125 | 2.5175 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045468 |
| -0.068931 | ... | ... | 2.3300 | -0.0125 | 2.3175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04487 |
| -0.065965 | ... | ... | 2.2300 | -0.0125 | 2.2175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044548 |
| -0.062998 | ... | ... | 2.1300 | -0.0125 | 2.1175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044212 |
| -0.06003 | ... | ... | 2.0300 | -0.0125 | 2.0175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043867 |
| -0.057061 | ... | ... | 1.9300 | -0.0125 | 1.9175 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043503 |
| -0.054091 | ... | ... | 1.8300 | -0.0125 | 1.8175 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04311 |
| -0.05112 | ... | ... | 1.7300 | -0.0125 | 1.7175 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042705 |
| -0.048147 | ... | ... | 1.6300 | -0.0125 | 1.6175 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042278 |
| -0.045173 | ... | ... | 1.5300 | -0.0125 | 1.5175 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041816 |
| -0.042198 | ... | ... | 1.4300 | -0.0125 | 1.4175 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041333 |
| -0.039222 | ... | ... | 1.3300 | -0.0125 | 1.3175 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040809 |
| -0.036246 | ... | ... | 1.2300 | -0.0125 | 1.2175 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040249 |
| -0.033269 | ... | ... | 1.1300 | -0.0125 | 1.1175 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039642 |
| -0.030292 | ... | ... | 1.0300 | -0.0125 | 1.0175 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038982 |
| -0.027315 | ... | ... | 0.9300 | -0.0125 | 0.9175 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038256 |
| -0.0531 | ... | ... | 0.8313 | -0.0125 | 0.8188 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037446 |
| -0.049824 | ... | ... | 0.7313 | -0.0125 | 0.7188 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036543 |
| -0.046483 | ... | ... | 0.6313 | -0.0125 | 0.6188 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035512 |
| -0.045801 | ... | ... | 0.6113 | -0.0125 | 0.5988 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035282 |
| -0.045115 | ... | ... | 0.5913 | -0.0125 | 0.5788 | 10140 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060844 |
| -0.044427 | ... | ... | 0.5713 | -0.0125 | 0.5588 | 10160 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060385 |
| -0.067122 | ... | ... | 0.5525 | -0.0125 | 0.5400 | 10180 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059908 |
| -0.066258 | ... | ... | 0.5325 | -0.0125 | 0.5200 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059416 |
| -0.065378 | ... | ... | 0.5125 | -0.0125 | 0.5000 | 10220 | 0.0038 | 0 | 0.0038 | ... | ... | -0.080648 |
| -0.084955 | ... | ... | 0.4938 | -0.0125 | 0.4813 | 10240 | 0.0038 | 0 | 0.0038 | ... | ... | -0.079883 |
| -0.083844 | ... | ... | 0.4738 | -0.0125 | 0.4613 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.079089 |
| -0.082706 | ... | ... | 0.4550 | -0.0138 | 0.4413 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.09736 |
| -0.099758 | ... | ... | 0.4350 | -0.0125 | 0.4225 | 10300 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.096244 |
| -0.098326 | ... | ... | 0.4163 | -0.0138 | 0.4025 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.112321 |
| -0.113396 | ... | ... | 0.3975 | -0.0138 | 0.3838 | 10340 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.110836 |
| -0.126987 | ... | ... | 0.3788 | -0.0138 | 0.3650 | 10360 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.12497 |
| -0.139228 | ... | ... | 0.3600 | -0.0138 | 0.3463 | 10380 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.137665 |
| -0.150229 | ... | ... | 0.3425 | -0.0150 | 0.3275 | 10400 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.149029 |
| -0.172261 | ... | ... | 0.3250 | -0.0150 | 0.3100 | 10420 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.171503 |
| -0.191444 | ... | ... | 0.3075 | -0.0150 | 0.2925 | 10440 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.191024 |
| -0.208089 | ... | ... | 0.2900 | -0.0150 | 0.2750 | 10460 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.207914 |
| -0.231768 | ... | ... | 0.2738 | -0.0150 | 0.2588 | 10480 | 0.0213 | -0.0025 | 0.0238 | ... | ... | -0.231831 |
| -0.25178 | ... | ... | 0.2575 | -0.0150 | 0.2425 | 10500 | 0.0250 | -0.0025 | 0.0275 | ... | ... | -0.252008 |
| -0.268456 | ... | ... | 0.2425 | -0.0163 | 0.2263 | 10520 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.268796 |
| -0.289286 | ... | ... | 0.2275 | -0.0163 | 0.2113 | 10540 | 0.0338 | -0.0038 | 0.0375 | ... | ... | -0.289706 |
| -0.306018 | ... | ... | 0.2125 | -0.0163 | 0.1963 | 10560 | 0.0400 | -0.0025 | 0.0425 | ... | ... | -0.313216 |
| -0.325178 | ... | ... | 0.1975 | -0.0150 | 0.1825 | 10580 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.325649 |
| -0.339789 | ... | ... | 0.1838 | -0.0150 | 0.1688 | 10600 | 0.0513 | -0.0038 | 0.0550 | 0.0550 | 0.0550 | -0.340239 |
| -0.355593 | ... | ... | 0.1713 | -0.0150 | 0.1563 | 10620 | 0.0588 | -0.0025 | 0.0613 | 0.0500 | 0.0500 | -0.356001 |
| -0.366625 | ... | ... | 0.1588 | -0.0150 | 0.1438 | 10640 | 0.0663 | -0.0025 | 0.0688 | 0.0650 | 0.0650 | -0.366971 |
| -0.373035 | ... | ... | 0.1463 | -0.0150 | 0.1313 | 10660 | 0.0738 | -0.0025 | 0.0763 | ... | ... | -0.373303 |
| -0.379776 | ... | ... | 0.1350 | -0.0150 | 0.1200 | 10680 | 0.0825 | -0.0025 | 0.0850 | ... | ... | -0.379956 |
| -0.381697 | ... | ... | 0.1238 | -0.0150 | 0.1088 | 10700 | 0.0913 | -0.0025 | 0.0938 | 0.0900 | 0.0700 | -0.381783 |
| -0.383581 | ... | ... | 0.1125 | -0.0138 | 0.0988 | 10720 | 0.1013 | -0.0013 | 0.1025 | ... | ... | -0.383569 |
| -0.380568 | ... | ... | 0.1038 | -0.0150 | 0.0888 | 10740 | 0.1113 | -0.0025 | 0.1138 | ... | ... | -0.380458 |
| -0.377515 | ... | ... | 0.0938 | -0.0138 | 0.0800 | 10760 | 0.1225 | -0.0013 | 0.1238 | ... | ... | -0.377312 |
| -0.374695 | ... | ... | 0.0850 | -0.0125 | 0.0725 | 10780 | 0.1350 | 0 | 0.1350 | ... | ... | -0.374406 |
| -0.36732 | ... | ... | 0.0775 | -0.0125 | 0.0650 | 10800 | 0.1463 | -0.0013 | 0.1475 | ... | ... | -0.361645 |
| -0.355321 | ... | ... | 0.0700 | -0.0125 | 0.0575 | 10820 | 0.1600 | 0 | 0.1600 | ... | ... | -0.354899 |
| -0.34443 | ... | ... | 0.0625 | -0.0113 | 0.0513 | 10840 | 0.1738 | 0.0013 | 0.1725 | ... | ... | -0.343967 |
| -0.329245 | ... | ... | 0.0563 | -0.0113 | 0.0450 | 10860 | 0.1875 | 0.0013 | 0.1863 | ... | ... | -0.328766 |
| -0.316313 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 10880 | 0.2025 | 0.0025 | 0.2000 | ... | ... | -0.315839 |
| -0.299614 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 10900 | 0.2175 | 0.0038 | 0.2138 | ... | ... | -0.299179 |
| -0.286754 | ... | ... | 0.0400 | -0.0088 | 0.0313 | 10920 | 0.2338 | 0.0050 | 0.2288 | ... | ... | -0.286376 |
| -0.270893 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 10940 | 0.2500 | 0.0050 | 0.2450 | ... | ... | -0.270613 |
| -0.251847 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 10960 | 0.2663 | 0.0063 | 0.2600 | ... | ... | -0.251709 |
| -0.239191 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 10980 | 0.2838 | 0.0063 | 0.2775 | ... | ... | -0.239204 |
| -0.22438 | ... | ... | 0.0238 | -0.0050 | 0.0188 | 11000 | 0.3000 | 0.0063 | 0.2938 | ... | ... | -0.214159 |
| -0.207329 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 11020 | 0.3188 | 0.0075 | 0.3113 | ... | ... | -0.207794 |
| -0.187851 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 11040 | 0.3363 | 0.0075 | 0.3288 | ... | ... | -0.188653 |
| -0.178638 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 11060 | 0.3550 | 0.0088 | 0.3463 | ... | ... | -0.179714 |
| -0.168355 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 11080 | 0.3738 | 0.0088 | 0.3650 | ... | ... | -0.169747 |
| -0.156967 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 11100 | 0.3925 | 0.0100 | 0.3825 | ... | ... | -0.158726 |
| -0.144416 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 11120 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.146612 |
| -0.146299 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 11140 | 0.4300 | 0.0100 | 0.4200 | ... | ... | -0.133336 |
| -0.132194 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 11160 | 0.4500 | 0.0100 | 0.4400 | ... | ... | -0.135147 |
| -0.116731 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11180 | 0.4688 | 0.0100 | 0.4588 | ... | ... | -0.120339 |
| -0.117976 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 11200 | 0.4888 | 0.0113 | 0.4775 | ... | ... | -0.121846 |
| -0.119178 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11220 | 0.5075 | 0.0100 | 0.4975 | ... | ... | -0.105411 |
| -0.101648 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 11240 | 0.5275 | 0.0113 | 0.5163 | ... | ... | -0.106654 |
| -0.102564 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11260 | 0.5475 | 0.0113 | 0.5363 | ... | ... | -0.107869 |
| -0.103451 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11280 | 0.5663 | 0.0113 | 0.5550 | ... | ... | -0.089421 |
| -0.083616 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11300 | 0.5863 | 0.0113 | 0.5750 | ... | ... | -0.090419 |
| -0.084259 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11320 | 0.6063 | 0.0113 | 0.5950 | ... | ... | -0.091402 |
| -0.084881 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11340 | 0.6250 | 0.0113 | 0.6138 | ... | ... | -0.070665 |
| -0.085483 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11360 | 0.6450 | 0.0113 | 0.6338 | ... | ... | -0.071473 |
| -0.063035 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11400 | 0.6850 | 0.0125 | 0.6725 | ... | ... | -0.073059 |
| -0.06485 | ... | ... | 0.0025 | 0 | 0.0025 | 11500 | 0.7838 | 0.0125 | 0.7713 | ... | ... | -0.051958 |
| -0.037988 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8838 | 0.0125 | 0.8713 | ... | ... | -0.0552 |
| -0.038732 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9825 | 0.0125 | 0.9700 | ... | ... | -0.02925 |
| -0.03942 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0825 | 0.0125 | 1.0700 | ... | ... | -0.032227 |
| -0.040041 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1825 | 0.0125 | 1.1700 | ... | ... | -0.035205 |
| -0.04062 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2825 | 0.0125 | 1.2700 | ... | ... | -0.038182 |
| -0.041155 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3825 | 0.0125 | 1.3700 | ... | ... | -0.041158 |
| -0.041654 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4825 | 0.0125 | 1.4700 | ... | ... | -0.044134 |
| -0.042122 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5825 | 0.0125 | 1.5700 | ... | ... | -0.04711 |
| -0.042566 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6825 | 0.0125 | 1.6700 | ... | ... | -0.050086 |
| -0.042975 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7825 | 0.0125 | 1.7700 | ... | ... | -0.053061 |
| -0.043373 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8825 | 0.0125 | 1.8700 | ... | ... | -0.056036 |
| -0.043752 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9825 | 0.0125 | 1.9700 | ... | ... | -0.05901 |
| -0.044099 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0825 | 0.0125 | 2.0700 | ... | ... | -0.061983 |
| -0.04444 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1825 | 0.0125 | 2.1700 | ... | ... | -0.064954 |
| -0.044773 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2825 | 0.0125 | 2.2700 | ... | ... | -0.067925 |
| -0.045084 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3825 | 0.0125 | 2.3700 | ... | ... | -0.070896 |
| -0.045378 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4825 | 0.0125 | 2.4700 | ... | ... | -0.073866 |
| -0.045663 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5825 | 0.0125 | 2.5700 | ... | ... | -0.076836 |
| -0.045948 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6825 | 0.0125 | 2.6700 | ... | ... | -0.079805 |
| -0.046218 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7825 | 0.0125 | 2.7700 | ... | ... | -0.082774 |
| -0.046473 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8825 | 0.0125 | 2.8700 | ... | ... | -0.085742 |
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.