Markets - Grains
Underlying Price: 10.6750
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.312081 | ... | ... | 3.3100 | 0 | 3.3100 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087997 |
| -1.29024 | ... | ... | 3.1100 | 0 | 3.1100 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087161 |
| -1.267223 | ... | ... | 2.9100 | 0 | 2.9100 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086243 |
| -1.242884 | ... | ... | 2.7100 | 0 | 2.7100 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085276 |
| -1.217049 | ... | ... | 2.5100 | 0 | 2.5100 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084229 |
| -1.189485 | ... | ... | 2.3100 | 0 | 2.3100 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083101 |
| -1.174971 | ... | ... | 2.2100 | 0 | 2.2100 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082485 |
| -1.159913 | ... | ... | 2.1100 | 0 | 2.1100 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081857 |
| -1.14427 | ... | ... | 2.0100 | 0 | 2.0100 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081204 |
| -1.12797 | ... | ... | 1.9100 | 0 | 1.9100 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080503 |
| -1.110959 | ... | ... | 1.8100 | 0 | 1.8100 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079759 |
| -1.093171 | ... | ... | 1.7100 | 0 | 1.7100 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079001 |
| -1.074497 | ... | ... | 1.6100 | 0 | 1.6100 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078176 |
| -1.081682 | ... | ... | 1.5113 | 0 | 1.5113 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077298 |
| -1.060355 | ... | ... | 1.4113 | 0 | 1.4113 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076375 |
| -1.037741 | ... | ... | 1.3113 | 0 | 1.3113 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075373 |
| -1.013665 | ... | ... | 1.2113 | 0 | 1.2113 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074297 |
| -0.987872 | ... | ... | 1.1113 | 0 | 1.1113 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073132 |
| -0.960093 | ... | ... | 1.0113 | 0 | 1.0113 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07185 |
| -0.92995 | ... | ... | 0.9113 | 0 | 0.9113 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070455 |
| -0.896919 | ... | ... | 0.8113 | 0 | 0.8113 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06888 |
| -0.860343 | ... | ... | 0.7113 | 0 | 0.7113 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0671 |
| -0.819259 | ... | ... | 0.6113 | 0 | 0.6113 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065056 |
| 0 | ... | ... | ... | ... | ... | 10180 | ... | ... | ... | ... | ... | 0 |
| -0.772238 | ... | ... | 0.5113 | 0 | 0.5113 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062654 |
| -0.76195 | ... | ... | 0.4913 | 0 | 0.4913 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06212 |
| -0.751306 | ... | ... | 0.4713 | 0 | 0.4713 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061551 |
| -0.740288 | ... | ... | 0.4513 | 0 | 0.4513 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060962 |
| -0.728883 | ... | ... | 0.4313 | 0 | 0.4313 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060361 |
| -0.717024 | ... | ... | 0.4113 | 0 | 0.4113 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059713 |
| -0.704696 | ... | ... | 0.3913 | 0 | 0.3913 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059032 |
| -0.691859 | ... | ... | 0.3713 | 0 | 0.3713 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058331 |
| -0.678436 | ... | ... | 0.3513 | 0 | 0.3513 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057573 |
| -0.664415 | ... | ... | 0.3313 | 0 | 0.3313 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056776 |
| -0.649672 | ... | ... | 0.3113 | 0 | 0.3113 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055928 |
| -0.634185 | ... | ... | 0.2913 | 0 | 0.2913 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055016 |
| -0.617805 | ... | ... | 0.2713 | 0 | 0.2713 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054042 |
| -0.614469 | ... | ... | 0.2525 | 0 | 0.2525 | 10460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.09006 |
| -0.609045 | ... | ... | 0.2338 | 0 | 0.2338 | 10480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.118815 |
| -0.601337 | ... | ... | 0.2150 | 0 | 0.2150 | 10500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.142289 |
| -0.5911 | ... | ... | 0.1963 | 0 | 0.1963 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.161263 |
| -0.57804 | ... | ... | 0.1775 | 0 | 0.1775 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.176021 |
| -0.57297 | ... | ... | 0.1600 | 0 | 0.1600 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.204549 |
| -0.563106 | ... | ... | 0.1425 | 0 | 0.1425 | 10580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.224303 |
| -0.547875 | ... | ... | 0.1250 | 0 | 0.1250 | 10600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.235479 |
| -0.545666 | ... | ... | 0.1100 | 0 | 0.1100 | 10620 | 0.0200 | 0 | 0.0200 | ... | ... | -0.260525 |
| -0.534559 | ... | ... | 0.0950 | 0 | 0.0950 | 10640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.269227 |
| -0.513556 | ... | ... | 0.0800 | 0 | 0.0800 | 10660 | 0.0300 | 0 | 0.0300 | ... | ... | -0.26065 |
| -0.4989 | ... | ... | 0.0675 | 0 | 0.0675 | 10680 | 0.0375 | 0 | 0.0375 | ... | ... | -0.248827 |
| -0.480045 | ... | ... | 0.0563 | 0 | 0.0563 | 10700 | 0.0463 | 0 | 0.0463 | ... | ... | -0.219006 |
| -0.465805 | ... | ... | 0.0475 | 0 | 0.0475 | 10720 | 0.0575 | 0 | 0.0575 | ... | ... | -0.176746 |
| -0.437746 | ... | ... | 0.0388 | 0 | 0.0388 | 10740 | 0.0688 | 0 | 0.0688 | ... | ... | -0.087105 |
| -0.405721 | ... | ... | 0.0313 | 0 | 0.0313 | 10760 | 0.0813 | 0 | 0.0813 | ... | ... | 0.000844 |
| -0.383927 | ... | ... | 0.0263 | 0 | 0.0263 | 10780 | 0.0963 | 0 | 0.0963 | ... | ... | 0.001043 |
| -0.351357 | ... | ... | 0.0213 | 0 | 0.0213 | 10800 | 0.1113 | 0 | 0.1113 | ... | ... | 0.001241 |
| -0.322791 | ... | ... | 0.0175 | 0 | 0.0175 | 10820 | 0.1275 | 0 | 0.1275 | ... | ... | 0.00144 |
| -0.302591 | ... | ... | 0.0150 | 0 | 0.0150 | 10840 | 0.1450 | 0 | 0.1450 | ... | ... | 0.001639 |
| -0.276454 | ... | ... | 0.0125 | 0 | 0.0125 | 10860 | 0.1613 | 0 | 0.1613 | ... | ... | 0.001837 |
| -0.243987 | ... | ... | 0.0100 | 0 | 0.0100 | 10880 | 0.1800 | 0 | 0.1800 | ... | ... | 0.002036 |
| -0.204383 | ... | ... | 0.0075 | 0 | 0.0075 | 10900 | 0.1975 | 0 | 0.1975 | ... | ... | 0.002235 |
| -0.18352 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002433 |
| -0.159216 | ... | ... | 0.0050 | 0 | 0.0050 | 10940 | 0.2350 | 0 | 0.2350 | ... | ... | 0.002632 |
| -0.131 | ... | ... | 0.0038 | 0 | 0.0038 | 10960 | 0.2538 | 0 | 0.2538 | ... | ... | 0.00283 |
| -0.133237 | ... | ... | 0.0038 | 0 | 0.0038 | 10980 | 0.2738 | 0 | 0.2738 | ... | ... | 0.003029 |
| -0.099418 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.2925 | 0 | 0.2925 | ... | ... | 0.003228 |
| -0.100803 | ... | ... | 0.0025 | 0 | 0.0025 | 11020 | 0.3125 | 0 | 0.3125 | ... | ... | 0.003426 |
| -0.102115 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.3325 | 0 | 0.3325 | ... | ... | 0.003625 |
| -0.060041 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3513 | 0 | 0.3513 | ... | ... | 0.003824 |
| -0.060665 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.3713 | 0 | 0.3713 | ... | ... | 0.004022 |
| -0.061258 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004221 |
| -0.061839 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4113 | 0 | 0.4113 | ... | ... | 0.004419 |
| -0.062393 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4313 | 0 | 0.4313 | ... | ... | 0.004618 |
| -0.06291 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004817 |
| -0.063417 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4713 | 0 | 0.4713 | ... | ... | 0.005015 |
| -0.063913 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.4913 | 0 | 0.4913 | ... | ... | 0.005214 |
| -0.064391 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5113 | 0 | 0.5113 | ... | ... | 0.005413 |
| -0.064838 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5313 | 0 | 0.5313 | ... | ... | 0.005611 |
| -0.065271 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5513 | 0 | 0.5513 | ... | ... | 0.00581 |
| -0.065704 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.5713 | 0 | 0.5713 | ... | ... | 0.006009 |
| -0.066126 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.5913 | 0 | 0.5913 | ... | ... | 0.006207 |
| -0.06653 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6113 | 0 | 0.6113 | ... | ... | 0.006406 |
| -0.066913 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6313 | 0 | 0.6313 | ... | ... | 0.006604 |
| -0.067285 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6513 | 0 | 0.6513 | ... | ... | 0.006803 |
| -0.067654 | ... | ... | 0.0013 | 0 | 0.0013 | 11380 | 0.6713 | 0 | 0.6713 | ... | ... | 0.007002 |
| -0.068021 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.6913 | 0 | 0.6913 | ... | ... | 0.0072 |
| -0.068379 | ... | ... | 0.0013 | 0 | 0.0013 | 11420 | 0.7113 | 0 | 0.7113 | ... | ... | 0.007399 |
| -0.068717 | ... | ... | 0.0013 | 0 | 0.0013 | 11440 | 0.7313 | 0 | 0.7313 | ... | ... | 0.007598 |
| -0.069044 | ... | ... | 0.0013 | 0 | 0.0013 | 11460 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007796 |
| -0.069363 | ... | ... | 0.0013 | 0 | 0.0013 | 11480 | 0.7713 | 0 | 0.7713 | ... | ... | 0.007995 |
| -0.069676 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.7913 | 0 | 0.7913 | ... | ... | 0.008193 |
| -0.069992 | ... | ... | 0.0013 | 0 | 0.0013 | 11520 | 0.8113 | 0 | 0.8113 | ... | ... | 0.008392 |
| -0.070303 | ... | ... | 0.0013 | 0 | 0.0013 | 11540 | 0.8313 | 0 | 0.8313 | ... | ... | 0.008591 |
| -0.070604 | ... | ... | 0.0013 | 0 | 0.0013 | 11560 | 0.8513 | 0 | 0.8513 | ... | ... | 0.008789 |
| -0.07089 | ... | ... | 0.0013 | 0 | 0.0013 | 11580 | 0.8713 | 0 | 0.8713 | ... | ... | 0.008988 |
| -0.071171 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.8913 | 0 | 0.8913 | ... | ... | 0.009187 |
| -0.071446 | ... | ... | 0.0013 | 0 | 0.0013 | 11620 | 0.9113 | 0 | 0.9113 | ... | ... | 0.009385 |
| -0.071716 | ... | ... | 0.0013 | 0 | 0.0013 | 11640 | 0.9313 | 0 | 0.9313 | ... | ... | 0.009584 |
| -0.071981 | ... | ... | 0.0013 | 0 | 0.0013 | 11660 | 0.9513 | 0 | 0.9513 | ... | ... | 0.009782 |
| -0.072248 | ... | ... | 0.0013 | 0 | 0.0013 | 11680 | 0.9713 | 0 | 0.9713 | ... | ... | 0.009981 |
| -0.072514 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 0.9913 | 0 | 0.9913 | ... | ... | 0.01018 |
| -0.072769 | ... | ... | 0.0013 | 0 | 0.0013 | 11720 | 1.0113 | 0 | 1.0113 | ... | ... | 0.010378 |
| -0.073014 | ... | ... | 0.0013 | 0 | 0.0013 | 11740 | 1.0313 | 0 | 1.0313 | ... | ... | 0.010577 |
| -0.073256 | ... | ... | 0.0013 | 0 | 0.0013 | 11760 | 1.0513 | 0 | 1.0513 | ... | ... | 0.010776 |
| -0.073493 | ... | ... | 0.0013 | 0 | 0.0013 | 11780 | 1.0713 | 0 | 1.0713 | ... | ... | 0.010974 |
| -0.073727 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.0913 | 0 | 1.0913 | ... | ... | 0.011173 |
| -0.073957 | ... | ... | 0.0013 | 0 | 0.0013 | 11820 | 1.1113 | 0 | 1.1113 | ... | ... | 0.011372 |
| -0.074184 | ... | ... | 0.0013 | 0 | 0.0013 | 11840 | 1.1313 | 0 | 1.1313 | ... | ... | 0.01157 |
| -0.074854 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.1913 | 0 | 1.1913 | ... | ... | 0.012166 |
| -0.075886 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.2913 | 0 | 1.2913 | ... | ... | 0.013159 |
| -0.076852 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.3913 | 0 | 1.3913 | ... | ... | 0.014152 |
| -0.077751 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.4913 | 0 | 1.4913 | ... | ... | 0.015145 |
| -0.078601 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.5900 | 0 | 1.5900 | ... | ... | 0.016139 |
| -0.079392 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.6900 | 0 | 1.6900 | ... | ... | 0.017132 |
| -0.080147 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.7900 | 0 | 1.7900 | ... | ... | 0.018125 |
| -0.080872 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.8900 | 0 | 1.8900 | ... | ... | 0.019118 |
| -0.081549 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.9900 | 0 | 1.9900 | ... | ... | 0.020111 |
| -0.082185 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.0900 | 0 | 2.0900 | ... | ... | 0.021104 |
| -0.082816 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.1900 | 0 | 2.1900 | ... | ... | 0.022097 |
| -0.083423 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.2900 | 0 | 2.2900 | ... | ... | 0.023091 |
| -0.08398 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.3900 | 0 | 2.3900 | ... | ... | 0.024084 |
| -0.084518 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.4900 | 0 | 2.4900 | ... | ... | 0.025077 |
| -0.085047 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.5900 | 0 | 2.5900 | ... | ... | 0.02607 |
| -0.085569 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.6900 | 0 | 2.6900 | ... | ... | 0.027063 |
| -0.086055 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.7900 | 0 | 2.7900 | ... | ... | 0.028056 |
| -0.086522 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.8900 | 0 | 2.8900 | ... | ... | 0.029049 |
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.