Markets - Grains
Underlying Price: 10.5475
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.870391 | ... | ... | 3.1800 | 0 | 3.1800 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061218 |
| -0.854518 | ... | ... | 2.9800 | 0 | 2.9800 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060599 |
| -0.837838 | ... | ... | 2.7800 | 0 | 2.7800 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059931 |
| -0.820241 | ... | ... | 2.5800 | 0 | 2.5800 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059225 |
| -0.8016 | ... | ... | 2.3800 | 0 | 2.3800 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058455 |
| -0.781741 | ... | ... | 2.1800 | 0 | 2.1800 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057612 |
| -0.771289 | ... | ... | 2.0800 | 0 | 2.0800 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057168 |
| -0.760448 | ... | ... | 1.9800 | 0 | 1.9800 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056705 |
| -0.749185 | ... | ... | 1.8800 | 0 | 1.8800 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056203 |
| -0.737442 | ... | ... | 1.7800 | 0 | 1.7800 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05568 |
| -0.725182 | ... | ... | 1.6800 | 0 | 1.6800 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05514 |
| -0.712344 | ... | ... | 1.5800 | 0 | 1.5800 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054549 |
| -0.698847 | ... | ... | 1.4800 | 0 | 1.4800 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053927 |
| -0.684617 | ... | ... | 1.3800 | 0 | 1.3800 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053267 |
| -0.669549 | ... | ... | 1.2800 | 0 | 1.2800 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052553 |
| -0.653506 | ... | ... | 1.1800 | 0 | 1.1800 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051783 |
| -0.63635 | ... | ... | 1.0800 | 0 | 1.0800 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050949 |
| -0.634495 | ... | ... | 0.9813 | 0 | 0.9813 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050028 |
| -0.613822 | ... | ... | 0.8813 | 0 | 0.8813 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049014 |
| -0.591156 | ... | ... | 0.7813 | 0 | 0.7813 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047887 |
| -0.566004 | ... | ... | 0.6813 | 0 | 0.6813 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046597 |
| -0.537655 | ... | ... | 0.5813 | 0 | 0.5813 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078204 |
| -0.531515 | ... | ... | 0.5613 | 0 | 0.5613 | 10020 | 0.0025 | 0 | 0.0025 | ... | ... | -0.077573 |
| -0.538533 | ... | ... | 0.5425 | 0 | 0.5425 | 10040 | 0.0025 | 0 | 0.0025 | ... | ... | -0.076925 |
| -0.531839 | ... | ... | 0.5225 | 0 | 0.5225 | 10060 | 0.0025 | 0 | 0.0025 | ... | ... | -0.076255 |
| -0.524935 | ... | ... | 0.5025 | 0 | 0.5025 | 10080 | 0.0025 | 0 | 0.0025 | ... | ... | -0.075553 |
| -0.517813 | ... | ... | 0.4825 | 0 | 0.4825 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.102299 |
| -0.51044 | ... | ... | 0.4625 | 0 | 0.4625 | 10120 | 0.0038 | 0 | 0.0038 | ... | ... | -0.1012 |
| -0.515036 | ... | ... | 0.4438 | 0 | 0.4438 | 10140 | 0.0038 | 0 | 0.0038 | ... | ... | -0.100055 |
| -0.506914 | ... | ... | 0.4238 | 0 | 0.4238 | 10160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.098858 |
| -0.498475 | ... | ... | 0.4038 | 0 | 0.4038 | 10180 | 0.0038 | 0 | 0.0038 | ... | ... | -0.097604 |
| -0.489707 | ... | ... | 0.3838 | 0 | 0.3838 | 10200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.119514 |
| -0.491774 | ... | ... | 0.3650 | 0 | 0.3650 | 10220 | 0.0050 | 0 | 0.0050 | ... | ... | -0.11772 |
| -0.481993 | ... | ... | 0.3450 | 0 | 0.3450 | 10240 | 0.0050 | 0 | 0.0050 | ... | ... | -0.115832 |
| -0.48236 | ... | ... | 0.3263 | 0 | 0.3263 | 10260 | 0.0063 | 0 | 0.0063 | ... | ... | -0.134129 |
| -0.471359 | ... | ... | 0.3063 | 0 | 0.3063 | 10280 | 0.0063 | 0 | 0.0063 | ... | ... | -0.131538 |
| -0.469788 | ... | ... | 0.2875 | 0 | 0.2875 | 10300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.146925 |
| -0.466941 | ... | ... | 0.2688 | 0 | 0.2688 | 10320 | 0.0088 | 0 | 0.0088 | ... | ... | -0.16017 |
| -0.462732 | ... | ... | 0.2500 | 0 | 0.2500 | 10340 | 0.0100 | 0 | 0.0100 | ... | ... | -0.171355 |
| -0.457029 | ... | ... | 0.2313 | 0 | 0.2313 | 10360 | 0.0113 | 0 | 0.0113 | ... | ... | -0.180532 |
| -0.458227 | ... | ... | 0.2138 | 0 | 0.2138 | 10380 | 0.0138 | 0 | 0.0138 | ... | ... | -0.200387 |
| -0.456871 | ... | ... | 0.1963 | 0 | 0.1963 | 10400 | 0.0163 | 0 | 0.0163 | ... | ... | -0.215904 |
| -0.460511 | ... | ... | 0.1800 | 0 | 0.1800 | 10420 | 0.0200 | 0 | 0.0200 | ... | ... | -0.237414 |
| -0.460458 | ... | ... | 0.1638 | 0 | 0.1638 | 10440 | 0.0238 | 0 | 0.0238 | ... | ... | -0.252745 |
| -0.45647 | ... | ... | 0.1475 | 0 | 0.1475 | 10460 | 0.0288 | 0 | 0.0288 | ... | ... | -0.270244 |
| -0.461694 | ... | ... | 0.1338 | 0 | 0.1338 | 10480 | 0.0338 | 0 | 0.0338 | ... | ... | -0.28013 |
| -0.461267 | ... | ... | 0.1200 | 0 | 0.1200 | 10500 | 0.0400 | 0 | 0.0400 | ... | ... | -0.289217 |
| -0.461268 | ... | ... | 0.1075 | 0 | 0.1075 | 10520 | 0.0475 | 0 | 0.0475 | ... | ... | -0.295774 |
| -0.45479 | ... | ... | 0.0950 | 0 | 0.0950 | 10540 | 0.0550 | 0 | 0.0550 | ... | ... | -0.292403 |
| -0.45397 | ... | ... | 0.0850 | 0 | 0.0850 | 10560 | 0.0650 | 0 | 0.0650 | ... | ... | -0.290995 |
| -0.439759 | ... | ... | 0.0738 | 0 | 0.0738 | 10580 | 0.0738 | 0 | 0.0738 | ... | ... | -0.271985 |
| -0.431002 | ... | ... | 0.0650 | 0 | 0.0650 | 10600 | 0.0850 | 0 | 0.0850 | ... | ... | -0.254039 |
| -0.414999 | ... | ... | 0.0563 | 0 | 0.0563 | 10620 | 0.0963 | 0 | 0.0963 | ... | ... | -0.223195 |
| -0.398655 | ... | ... | 0.0488 | 0 | 0.0488 | 10640 | 0.1088 | 0 | 0.1088 | ... | ... | -0.185828 |
| -0.375011 | ... | ... | 0.0413 | 0 | 0.0413 | 10660 | 0.1213 | 0 | 0.1213 | ... | ... | -0.129699 |
| -0.352037 | ... | ... | 0.0350 | 0 | 0.0350 | 10680 | 0.1350 | 0 | 0.1350 | ... | ... | -0.056561 |
| -0.331269 | ... | ... | 0.0300 | 0 | 0.0300 | 10700 | 0.1500 | 0 | 0.1500 | ... | ... | 0.001558 |
| -0.304379 | ... | ... | 0.0250 | 0 | 0.0250 | 10720 | 0.1650 | 0 | 0.1650 | ... | ... | 0.001762 |
| -0.282152 | ... | ... | 0.0213 | 0 | 0.0213 | 10740 | 0.1813 | 0 | 0.1813 | ... | ... | 0.001966 |
| -0.254779 | ... | ... | 0.0175 | 0 | 0.0175 | 10760 | 0.1975 | 0 | 0.1975 | ... | ... | 0.002171 |
| -0.235442 | ... | ... | 0.0150 | 0 | 0.0150 | 10780 | 0.2150 | 0 | 0.2150 | ... | ... | 0.002375 |
| -0.212495 | ... | ... | 0.0125 | 0 | 0.0125 | 10800 | 0.2325 | 0 | 0.2325 | ... | ... | 0.002579 |
| -0.201736 | ... | ... | 0.0113 | 0 | 0.0113 | 10820 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002784 |
| -0.189338 | ... | ... | 0.0100 | 0 | 0.0100 | 10840 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002988 |
| -0.175233 | ... | ... | 0.0088 | 0 | 0.0088 | 10860 | 0.2875 | 0 | 0.2875 | ... | ... | 0.003192 |
| -0.159359 | ... | ... | 0.0075 | 0 | 0.0075 | 10880 | 0.3075 | 0 | 0.3075 | ... | ... | 0.003397 |
| -0.141566 | ... | ... | 0.0063 | 0 | 0.0063 | 10900 | 0.3263 | 0 | 0.3263 | ... | ... | 0.003601 |
| -0.143615 | ... | ... | 0.0063 | 0 | 0.0063 | 10920 | 0.3450 | 0 | 0.3450 | ... | ... | 0.003805 |
| -0.123231 | ... | ... | 0.0050 | 0 | 0.0050 | 10940 | 0.3650 | 0 | 0.3650 | ... | ... | 0.00401 |
| -0.124766 | ... | ... | 0.0050 | 0 | 0.0050 | 10960 | 0.3838 | 0 | 0.3838 | ... | ... | 0.004214 |
| -0.10148 | ... | ... | 0.0038 | 0 | 0.0038 | 10980 | 0.4038 | 0 | 0.4038 | ... | ... | 0.004418 |
| -0.102567 | ... | ... | 0.0038 | 0 | 0.0038 | 11000 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004623 |
| -0.10361 | ... | ... | 0.0038 | 0 | 0.0038 | 11020 | 0.4425 | 0 | 0.4425 | ... | ... | 0.004827 |
| -0.076426 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.4625 | 0 | 0.4625 | ... | ... | 0.005031 |
| -0.077089 | ... | ... | 0.0025 | 0 | 0.0025 | 11060 | 0.4825 | 0 | 0.4825 | ... | ... | 0.005235 |
| -0.077733 | ... | ... | 0.0025 | 0 | 0.0025 | 11080 | 0.5025 | 0 | 0.5025 | ... | ... | 0.00544 |
| -0.078359 | ... | ... | 0.0025 | 0 | 0.0025 | 11100 | 0.5225 | 0 | 0.5225 | ... | ... | 0.005644 |
| -0.078962 | ... | ... | 0.0025 | 0 | 0.0025 | 11120 | 0.5413 | 0 | 0.5413 | ... | ... | 0.005848 |
| -0.079541 | ... | ... | 0.0025 | 0 | 0.0025 | 11140 | 0.5613 | 0 | 0.5613 | ... | ... | 0.006053 |
| -0.046098 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.5813 | 0 | 0.5813 | ... | ... | 0.006257 |
| -0.04639 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6013 | 0 | 0.6013 | ... | ... | 0.006461 |
| -0.046665 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6213 | 0 | 0.6213 | ... | ... | 0.006666 |
| -0.04693 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6413 | 0 | 0.6413 | ... | ... | 0.00687 |
| -0.047189 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6613 | 0 | 0.6613 | ... | ... | 0.007074 |
| -0.047948 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7213 | 0 | 0.7213 | ... | ... | 0.007687 |
| -0.049069 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8213 | 0 | 0.8213 | ... | ... | 0.008709 |
| -0.050076 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9213 | 0 | 0.9213 | ... | ... | 0.00973 |
| -0.050995 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0200 | 0 | 1.0200 | ... | ... | 0.010752 |
| -0.051823 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1200 | 0 | 1.1200 | ... | ... | 0.011773 |
| -0.052594 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2200 | 0 | 1.2200 | ... | ... | 0.012795 |
| -0.053303 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3200 | 0 | 1.3200 | ... | ... | 0.013817 |
| -0.053965 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4200 | 0 | 1.4200 | ... | ... | 0.014838 |
| -0.054585 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5200 | 0 | 1.5200 | ... | ... | 0.01586 |
| -0.055172 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6200 | 0 | 1.6200 | ... | ... | 0.016881 |
| -0.055713 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7200 | 0 | 1.7200 | ... | ... | 0.017903 |
| -0.056237 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8200 | 0 | 1.8200 | ... | ... | 0.018924 |
| -0.056738 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9200 | 0 | 1.9200 | ... | ... | 0.019946 |
| -0.057201 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0200 | 0 | 2.0200 | ... | ... | 0.020967 |
| -0.057645 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1200 | 0 | 2.1200 | ... | ... | 0.021989 |
| -0.058082 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2200 | 0 | 2.2200 | ... | ... | 0.023011 |
| -0.058497 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3200 | 0 | 2.3200 | ... | ... | 0.024032 |
| -0.058883 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4200 | 0 | 2.4200 | ... | ... | 0.025054 |
| -0.059627 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6200 | 0 | 2.6200 | ... | ... | 0.027097 |
| -0.060321 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8200 | 0 | 2.8200 | ... | ... | 0.02914 |
| -0.060962 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0200 | 0 | 3.0200 | ... | ... | 0.031183 |
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.