Markets - Grains
Underlying Price: 10.6900
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.11388 | ... | ... | 3.2425 | 0.0475 | 3.2900 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088059 |
| -0.106996 | ... | ... | 3.0425 | 0.0475 | 3.0900 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087226 |
| -0.100103 | ... | ... | 2.8425 | 0.0475 | 2.8900 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086315 |
| -0.093196 | ... | ... | 2.6425 | 0.0475 | 2.6900 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085349 |
| -0.086283 | ... | ... | 2.4425 | 0.0475 | 2.4900 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08431 |
| -0.079364 | ... | ... | 2.2425 | 0.0475 | 2.2900 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083189 |
| -0.075904 | ... | ... | 2.1425 | 0.0475 | 2.1900 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082578 |
| -0.072442 | ... | ... | 2.0425 | 0.0475 | 2.0900 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081952 |
| -0.068979 | ... | ... | 1.9425 | 0.0475 | 1.9900 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081303 |
| -0.065516 | ... | ... | 1.8425 | 0.0475 | 1.8900 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080612 |
| -0.123591 | ... | ... | 1.7425 | 0.0488 | 1.7913 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079873 |
| -0.119913 | ... | ... | 1.6425 | 0.0488 | 1.6913 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079117 |
| -0.116216 | ... | ... | 1.5438 | 0.0475 | 1.5913 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078303 |
| -0.112482 | ... | ... | 1.4438 | 0.0475 | 1.4913 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077432 |
| -0.108712 | ... | ... | 1.3438 | 0.0475 | 1.3913 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07652 |
| -0.10491 | ... | ... | 1.2438 | 0.0475 | 1.2913 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075528 |
| -0.10107 | ... | ... | 1.1438 | 0.0475 | 1.1913 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074464 |
| -0.097171 | ... | ... | 1.0438 | 0.0475 | 1.0913 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073312 |
| -0.093214 | ... | ... | 0.9438 | 0.0475 | 0.9913 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072048 |
| -0.089165 | ... | ... | 0.8438 | 0.0475 | 0.8913 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070673 |
| -0.085031 | ... | ... | 0.7438 | 0.0475 | 0.7913 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069124 |
| -0.080744 | ... | ... | 0.6438 | 0.0475 | 0.6913 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067377 |
| -0.078106 | ... | ... | 0.5838 | 0.0475 | 0.6313 | 10060 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066229 |
| -0.077209 | ... | ... | 0.5638 | 0.0475 | 0.6113 | 10080 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06581 |
| -0.076294 | ... | ... | 0.5438 | 0.0475 | 0.5913 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065379 |
| -0.075369 | ... | ... | 0.5238 | 0.0475 | 0.5713 | 10120 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064947 |
| -0.074436 | ... | ... | 0.5038 | 0.0475 | 0.5513 | 10140 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064503 |
| -0.073499 | ... | ... | 0.4838 | 0.0475 | 0.5313 | 10160 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064035 |
| -0.072551 | ... | ... | 0.4638 | 0.0475 | 0.5113 | 10180 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063542 |
| -0.071582 | ... | ... | 0.4438 | 0.0475 | 0.4913 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063036 |
| -0.070593 | ... | ... | 0.4238 | 0.0475 | 0.4713 | 10220 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062524 |
| -0.069588 | ... | ... | 0.4038 | 0.0475 | 0.4513 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06198 |
| -0.068574 | ... | ... | 0.3838 | 0.0475 | 0.4313 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061405 |
| -0.067543 | ... | ... | 0.3638 | 0.0475 | 0.4113 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060815 |
| -0.066477 | ... | ... | 0.3438 | 0.0475 | 0.3913 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060203 |
| -0.065388 | ... | ... | 0.3238 | 0.0475 | 0.3713 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059545 |
| -0.064281 | ... | ... | 0.3038 | 0.0475 | 0.3513 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05886 |
| -0.063139 | ... | ... | 0.2850 | 0.0463 | 0.3313 | 10360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.058146 |
| -0.061957 | ... | ... | 0.2650 | 0.0463 | 0.3113 | 10380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.057376 |
| -0.060743 | ... | ... | 0.2463 | 0.0450 | 0.2913 | 10400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.056572 |
| -0.05948 | ... | ... | 0.2275 | 0.0438 | 0.2713 | 10420 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.095172 |
| -0.095843 | ... | ... | 0.2088 | 0.0438 | 0.2525 | 10440 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.093432 |
| -0.125667 | ... | ... | 0.1913 | 0.0425 | 0.2338 | 10460 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.124049 |
| -0.150691 | ... | ... | 0.1738 | 0.0413 | 0.2150 | 10480 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.149601 |
| -0.171659 | ... | ... | 0.1575 | 0.0388 | 0.1963 | 10500 | 0.0063 | -0.0088 | 0.0150 | ... | ... | -0.170959 |
| -0.188912 | ... | ... | 0.1413 | 0.0363 | 0.1775 | 10520 | 0.0075 | -0.0113 | 0.0188 | ... | ... | -0.188502 |
| -0.22219 | ... | ... | 0.1263 | 0.0338 | 0.1600 | 10540 | 0.0100 | -0.0138 | 0.0238 | ... | ... | -0.222073 |
| -0.247689 | ... | ... | 0.1113 | 0.0313 | 0.1425 | 10560 | 0.0138 | -0.0150 | 0.0288 | ... | ... | -0.264464 |
| -0.280829 | ... | ... | 0.0975 | 0.0288 | 0.1263 | 10580 | 0.0175 | -0.0175 | 0.0350 | ... | ... | -0.295546 |
| -0.316204 | ... | ... | 0.0850 | 0.0263 | 0.1113 | 10600 | 0.0213 | -0.0213 | 0.0425 | ... | ... | -0.316462 |
| -0.349741 | ... | ... | 0.0738 | 0.0238 | 0.0975 | 10620 | 0.0275 | -0.0238 | 0.0513 | ... | ... | -0.350003 |
| -0.368617 | ... | ... | 0.0625 | 0.0213 | 0.0838 | 10640 | 0.0338 | -0.0263 | 0.0600 | ... | ... | -0.368834 |
| -0.392031 | ... | ... | 0.0525 | 0.0200 | 0.0725 | 10660 | 0.0425 | -0.0275 | 0.0700 | ... | ... | -0.392174 |
| -0.399172 | ... | ... | 0.0438 | 0.0175 | 0.0613 | 10680 | 0.0513 | -0.0300 | 0.0813 | ... | ... | -0.399222 |
| -0.399222 | 0.0500 | 0.0425 | 0.0363 | 0.0150 | 0.0513 | 10700 | 0.0613 | -0.0325 | 0.0938 | 0.0725 | 0.0638 | -0.399172 |
| -0.392175 | ... | ... | 0.0300 | 0.0125 | 0.0425 | 10720 | 0.0725 | -0.0350 | 0.1075 | ... | ... | -0.392031 |
| -0.368834 | ... | ... | 0.0250 | 0.0088 | 0.0338 | 10740 | 0.0838 | -0.0388 | 0.1225 | ... | ... | -0.368617 |
| -0.350003 | ... | ... | 0.0200 | 0.0075 | 0.0275 | 10760 | 0.0975 | -0.0400 | 0.1375 | ... | ... | -0.349741 |
| -0.316463 | ... | ... | 0.0163 | 0.0050 | 0.0213 | 10780 | 0.1113 | -0.0425 | 0.1538 | ... | ... | -0.316204 |
| -0.295546 | ... | ... | 0.0125 | 0.0050 | 0.0175 | 10800 | 0.1263 | -0.0438 | 0.1700 | ... | ... | -0.280829 |
| -0.247756 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 10820 | 0.1425 | -0.0450 | 0.1875 | ... | ... | -0.247689 |
| -0.222073 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 10840 | 0.1600 | -0.0463 | 0.2063 | ... | ... | -0.222191 |
| -0.188502 | ... | ... | 0.0075 | 0 | 0.0075 | 10860 | 0.1775 | -0.0475 | 0.2250 | ... | ... | -0.188912 |
| -0.170959 | ... | ... | 0.0063 | 0 | 0.0063 | 10880 | 0.1963 | -0.0475 | 0.2438 | ... | ... | -0.171659 |
| -0.149601 | ... | ... | 0.0050 | 0 | 0.0050 | 10900 | 0.2150 | -0.0475 | 0.2625 | 0.2600 | 0.2600 | -0.150691 |
| -0.124049 | ... | ... | 0.0038 | 0 | 0.0038 | 10920 | 0.2338 | -0.0475 | 0.2813 | ... | ... | -0.125667 |
| -0.093432 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 10940 | 0.2525 | -0.0488 | 0.3013 | ... | ... | -0.095843 |
| -0.095172 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.2725 | -0.0475 | 0.3200 | ... | ... | -0.09789 |
| -0.0968 | ... | ... | 0.0025 | 0 | 0.0025 | 10980 | 0.2925 | -0.0475 | 0.3400 | ... | ... | -0.099834 |
| -0.057376 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11000 | 0.3113 | -0.0488 | 0.3600 | ... | ... | -0.061957 |
| -0.058146 | ... | ... | 0.0013 | 0 | 0.0013 | 11020 | 0.3313 | -0.0475 | 0.3788 | ... | ... | -0.063139 |
| -0.05886 | ... | ... | 0.0013 | 0 | 0.0013 | 11040 | 0.3513 | -0.0475 | 0.3988 | ... | ... | -0.064281 |
| -0.059545 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.3713 | -0.0475 | 0.4188 | ... | ... | -0.065388 |
| -0.060203 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.3913 | -0.0475 | 0.4388 | ... | ... | -0.066477 |
| -0.060814 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.4113 | -0.0475 | 0.4588 | ... | ... | -0.067543 |
| -0.061405 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.4313 | -0.0475 | 0.4788 | ... | ... | -0.068575 |
| -0.06198 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.4513 | -0.0475 | 0.4988 | ... | ... | -0.069588 |
| -0.062524 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.4713 | -0.0475 | 0.5188 | ... | ... | -0.070593 |
| -0.063036 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.4913 | -0.0475 | 0.5388 | ... | ... | -0.071582 |
| -0.063542 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.5113 | -0.0475 | 0.5588 | ... | ... | -0.072551 |
| -0.064035 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.5313 | -0.0475 | 0.5788 | ... | ... | -0.0735 |
| -0.064504 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.5513 | -0.0475 | 0.5988 | ... | ... | -0.074436 |
| -0.064947 | ... | ... | 0.0013 | 0 | 0.0013 | 11260 | 0.5713 | -0.0475 | 0.6188 | ... | ... | -0.07537 |
| -0.06538 | ... | ... | 0.0013 | 0 | 0.0013 | 11280 | 0.5913 | -0.0475 | 0.6388 | ... | ... | -0.076294 |
| -0.065811 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.6113 | -0.0475 | 0.6588 | ... | ... | -0.077209 |
| -0.06623 | ... | ... | 0.0013 | 0 | 0.0013 | 11320 | 0.6313 | -0.0475 | 0.6788 | ... | ... | -0.078107 |
| -0.066627 | ... | ... | 0.0013 | 0 | 0.0013 | 11340 | 0.6513 | -0.0475 | 0.6988 | ... | ... | -0.078993 |
| -0.067006 | ... | ... | 0.0013 | 0 | 0.0013 | 11360 | 0.6713 | -0.0475 | 0.7188 | ... | ... | -0.079872 |
| -0.067746 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.7113 | -0.0475 | 0.7588 | ... | ... | -0.081614 |
| -0.069442 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.8113 | -0.0475 | 0.8588 | ... | ... | -0.085868 |
| -0.070961 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 0.9113 | -0.0475 | 0.9588 | ... | ... | -0.089983 |
| -0.072315 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.0113 | -0.0475 | 1.0588 | ... | ... | -0.094015 |
| -0.073552 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.1113 | -0.0475 | 1.1588 | ... | ... | -0.097957 |
| -0.07469 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.2113 | -0.0475 | 1.2588 | ... | ... | -0.101846 |
| -0.075735 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.3113 | -0.0475 | 1.3588 | ... | ... | -0.105682 |
| -0.076711 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.4113 | -0.0475 | 1.4588 | ... | ... | -0.109478 |
| -0.077619 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.5113 | -0.0475 | 1.5588 | ... | ... | -0.113241 |
| -0.078476 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.6113 | -0.0463 | 1.6575 | ... | ... | -0.116973 |
| -0.079279 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.7113 | -0.0463 | 1.7575 | ... | ... | -0.120665 |
| -0.080036 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.8113 | -0.0463 | 1.8575 | ... | ... | -0.124349 |
| -0.080765 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.9100 | -0.0475 | 1.9575 | ... | ... | -0.066224 |
| -0.081452 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.0100 | -0.0475 | 2.0575 | ... | ... | -0.069687 |
| -0.082089 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.1100 | -0.0475 | 2.1575 | ... | ... | -0.07315 |
| -0.082723 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.2100 | -0.0475 | 2.2575 | ... | ... | -0.076612 |
| -0.083333 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.3100 | -0.0475 | 2.3575 | ... | ... | -0.080074 |
| -0.083898 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.4100 | -0.0475 | 2.4575 | ... | ... | -0.083538 |
| -0.084439 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.5100 | -0.0475 | 2.5575 | ... | ... | -0.087002 |
| -0.084968 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.6100 | -0.0475 | 2.6575 | ... | ... | -0.090465 |
| -0.085492 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.7100 | -0.0475 | 2.7575 | ... | ... | -0.093928 |
| -0.085983 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.8100 | -0.0475 | 2.8575 | ... | ... | -0.09739 |
| -0.086453 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.9100 | -0.0475 | 2.9575 | ... | ... | -0.100852 |
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.