Markets - Grains
Underlying Price: 10.5200
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.771262 | ... | ... | 3.1475 | 0 | 3.1475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061136 |
| -0.756897 | ... | ... | 2.9475 | 0 | 2.9475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060509 |
| -0.74183 | ... | ... | 2.7475 | 0 | 2.7475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059837 |
| -0.725967 | ... | ... | 2.5475 | 0 | 2.5475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059122 |
| -0.709191 | ... | ... | 2.3475 | 0 | 2.3475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058344 |
| -0.69135 | ... | ... | 2.1475 | 0 | 2.1475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057492 |
| -0.68197 | ... | ... | 2.0475 | 0 | 2.0475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057042 |
| -0.672247 | ... | ... | 1.9475 | 0 | 1.9475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056571 |
| -0.66215 | ... | ... | 1.8475 | 0 | 1.8475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05606 |
| -0.651629 | ... | ... | 1.7475 | 0 | 1.7475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055535 |
| -0.640649 | ... | ... | 1.6475 | 0 | 1.6475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054981 |
| -0.629152 | ... | ... | 1.5475 | 0 | 1.5475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054381 |
| -0.61707 | ... | ... | 1.4475 | 0 | 1.4475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053754 |
| -0.604325 | ... | ... | 1.3475 | 0 | 1.3475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053075 |
| -0.590829 | ... | ... | 1.2475 | 0 | 1.2475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052347 |
| -0.576449 | ... | ... | 1.1475 | 0 | 1.1475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05156 |
| -0.578993 | ... | ... | 1.0488 | 0 | 1.0488 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050705 |
| -0.561808 | ... | ... | 0.9488 | 0 | 0.9488 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049762 |
| -0.5431 | ... | ... | 0.8488 | 0 | 0.8488 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048713 |
| -0.522521 | ... | ... | 0.7488 | 0 | 0.7488 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047543 |
| -0.499589 | ... | ... | 0.6488 | 0 | 0.6488 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046208 |
| -0.487775 | ... | ... | 0.5500 | 0 | 0.5500 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.077332 |
| -0.481932 | ... | ... | 0.5300 | 0 | 0.5300 | 10020 | 0.0038 | 0 | 0.0038 | ... | ... | -0.10498 |
| -0.489513 | ... | ... | 0.5113 | 0 | 0.5113 | 10040 | 0.0038 | 0 | 0.0038 | ... | ... | -0.10399 |
| -0.483106 | ... | ... | 0.4913 | 0 | 0.4913 | 10060 | 0.0038 | 0 | 0.0038 | ... | ... | -0.102963 |
| -0.476475 | ... | ... | 0.4713 | 0 | 0.4713 | 10080 | 0.0038 | 0 | 0.0038 | ... | ... | -0.101892 |
| -0.469611 | ... | ... | 0.4513 | 0 | 0.4513 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.125323 |
| -0.475125 | ... | ... | 0.4325 | 0 | 0.4325 | 10120 | 0.0050 | 0 | 0.0050 | ... | ... | -0.123814 |
| -0.467521 | ... | ... | 0.4125 | 0 | 0.4125 | 10140 | 0.0050 | 0 | 0.0050 | ... | ... | -0.122238 |
| -0.45963 | ... | ... | 0.3925 | 0 | 0.3925 | 10160 | 0.0063 | 0 | 0.0063 | ... | ... | -0.142344 |
| -0.463173 | ... | ... | 0.3738 | 0 | 0.3738 | 10180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.140236 |
| -0.454353 | ... | ... | 0.3538 | 0 | 0.3538 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.138011 |
| -0.456263 | ... | ... | 0.3350 | 0 | 0.3350 | 10220 | 0.0075 | 0 | 0.0075 | ... | ... | -0.15497 |
| -0.446327 | ... | ... | 0.3150 | 0 | 0.3150 | 10240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.152052 |
| -0.446387 | ... | ... | 0.2963 | 0 | 0.2963 | 10260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.166415 |
| -0.445214 | ... | ... | 0.2775 | 0 | 0.2775 | 10280 | 0.0100 | 0 | 0.0100 | ... | ... | -0.17884 |
| -0.442737 | ... | ... | 0.2588 | 0 | 0.2588 | 10300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.189415 |
| -0.438837 | ... | ... | 0.2400 | 0 | 0.2400 | 10320 | 0.0125 | 0 | 0.0125 | ... | ... | -0.198114 |
| -0.442311 | ... | ... | 0.2225 | 0 | 0.2225 | 10340 | 0.0150 | 0 | 0.0150 | ... | ... | -0.217577 |
| -0.443287 | ... | ... | 0.2050 | 0 | 0.2050 | 10360 | 0.0175 | 0 | 0.0175 | ... | ... | -0.233047 |
| -0.441604 | ... | ... | 0.1875 | 0 | 0.1875 | 10380 | 0.0200 | 0 | 0.0200 | ... | ... | -0.244627 |
| -0.44474 | ... | ... | 0.1713 | 0 | 0.1713 | 10400 | 0.0238 | 0 | 0.0238 | ... | ... | -0.261752 |
| -0.451285 | ... | ... | 0.1563 | 0 | 0.1563 | 10420 | 0.0288 | 0 | 0.0288 | ... | ... | -0.281618 |
| -0.453026 | ... | ... | 0.1413 | 0 | 0.1413 | 10440 | 0.0338 | 0 | 0.0338 | ... | ... | -0.294257 |
| -0.449762 | ... | ... | 0.1263 | 0 | 0.1263 | 10460 | 0.0388 | 0 | 0.0388 | ... | ... | -0.299753 |
| -0.447561 | ... | ... | 0.1125 | 0 | 0.1125 | 10480 | 0.0463 | 0 | 0.0463 | ... | ... | -0.311097 |
| -0.445472 | ... | ... | 0.1000 | 0 | 0.1000 | 10500 | 0.0525 | 0 | 0.0525 | ... | ... | -0.306795 |
| -0.442825 | ... | ... | 0.0888 | 0 | 0.0888 | 10520 | 0.0613 | 0 | 0.0613 | ... | ... | -0.305618 |
| -0.432999 | ... | ... | 0.0775 | 0 | 0.0775 | 10540 | 0.0700 | 0 | 0.0700 | ... | ... | -0.294005 |
| -0.422002 | ... | ... | 0.0675 | 0 | 0.0675 | 10560 | 0.0800 | 0 | 0.0800 | ... | ... | -0.277585 |
| -0.403198 | ... | ... | 0.0575 | 0 | 0.0575 | 10580 | 0.0900 | 0 | 0.0900 | ... | ... | -0.248756 |
| -0.383017 | ... | ... | 0.0488 | 0 | 0.0488 | 10600 | 0.1013 | 0 | 0.1013 | ... | ... | -0.213115 |
| -0.362036 | ... | ... | 0.0413 | 0 | 0.0413 | 10620 | 0.1138 | 0 | 0.1138 | ... | ... | -0.170085 |
| -0.341306 | ... | ... | 0.0350 | 0 | 0.0350 | 10640 | 0.1275 | 0 | 0.1275 | ... | ... | -0.118989 |
| -0.313143 | ... | ... | 0.0288 | 0 | 0.0288 | 10660 | 0.1413 | 0 | 0.1413 | ... | ... | -0.035052 |
| -0.286954 | ... | ... | 0.0238 | 0 | 0.0238 | 10680 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001636 |
| -0.265007 | ... | ... | 0.0200 | 0 | 0.0200 | 10700 | 0.1725 | 0 | 0.1725 | ... | ... | 0.00184 |
| -0.237579 | ... | ... | 0.0163 | 0 | 0.0163 | 10720 | 0.1888 | 0 | 0.1888 | ... | ... | 0.002044 |
| -0.217925 | ... | ... | 0.0138 | 0 | 0.0138 | 10740 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002249 |
| -0.194365 | ... | ... | 0.0113 | 0 | 0.0113 | 10760 | 0.2238 | 0 | 0.2238 | ... | ... | 0.002453 |
| -0.18305 | ... | ... | 0.0100 | 0 | 0.0100 | 10780 | 0.2425 | 0 | 0.2425 | ... | ... | 0.002658 |
| -0.169931 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.2613 | 0 | 0.2613 | ... | ... | 0.002862 |
| -0.15497 | ... | ... | 0.0075 | 0 | 0.0075 | 10820 | 0.2800 | 0 | 0.2800 | ... | ... | 0.003067 |
| -0.138011 | ... | ... | 0.0063 | 0 | 0.0063 | 10840 | 0.2988 | 0 | 0.2988 | ... | ... | 0.003271 |
| -0.118851 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.3175 | 0 | 0.3175 | ... | ... | 0.003476 |
| -0.120589 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.3375 | 0 | 0.3375 | ... | ... | 0.00368 |
| -0.098395 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003885 |
| -0.099613 | ... | ... | 0.0038 | 0 | 0.0038 | 10920 | 0.3763 | 0 | 0.3763 | ... | ... | 0.004089 |
| -0.100777 | ... | ... | 0.0038 | 0 | 0.0038 | 10940 | 0.3950 | 0 | 0.3950 | ... | ... | 0.004293 |
| -0.074542 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.4150 | 0 | 0.4150 | ... | ... | 0.004498 |
| -0.075283 | ... | ... | 0.0025 | 0 | 0.0025 | 10980 | 0.4350 | 0 | 0.4350 | ... | ... | 0.004702 |
| -0.075996 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.4550 | 0 | 0.4550 | ... | ... | 0.004907 |
| -0.076677 | ... | ... | 0.0025 | 0 | 0.0025 | 11020 | 0.4738 | 0 | 0.4738 | ... | ... | 0.005111 |
| -0.077332 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.4938 | 0 | 0.4938 | ... | ... | 0.005316 |
| -0.044985 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.5138 | 0 | 0.5138 | ... | ... | 0.00552 |
| -0.045302 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.5338 | 0 | 0.5338 | ... | ... | 0.005725 |
| -0.045608 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.5538 | 0 | 0.5538 | ... | ... | 0.005929 |
| -0.045911 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.5738 | 0 | 0.5738 | ... | ... | 0.006133 |
| -0.046208 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.5938 | 0 | 0.5938 | ... | ... | 0.006338 |
| -0.046495 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.6138 | 0 | 0.6138 | ... | ... | 0.006542 |
| -0.046765 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6338 | 0 | 0.6338 | ... | ... | 0.006747 |
| -0.047028 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6538 | 0 | 0.6538 | ... | ... | 0.006951 |
| -0.047285 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6738 | 0 | 0.6738 | ... | ... | 0.007156 |
| -0.047544 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6938 | 0 | 0.6938 | ... | ... | 0.00736 |
| -0.048267 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7538 | 0 | 0.7538 | ... | ... | 0.007973 |
| -0.049365 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8538 | 0 | 0.8538 | ... | ... | 0.008996 |
| -0.050334 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9538 | 0 | 0.9538 | ... | ... | 0.010018 |
| -0.05123 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0538 | 0 | 1.0538 | ... | ... | 0.01104 |
| -0.05204 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1525 | 0 | 1.1525 | ... | ... | 0.012062 |
| -0.052794 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2525 | 0 | 1.2525 | ... | ... | 0.013085 |
| -0.05349 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3525 | 0 | 1.3525 | ... | ... | 0.014107 |
| -0.054139 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4525 | 0 | 1.4525 | ... | ... | 0.015129 |
| -0.054749 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5525 | 0 | 1.5525 | ... | ... | 0.016151 |
| -0.055328 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6525 | 0 | 1.6525 | ... | ... | 0.017174 |
| -0.055859 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7525 | 0 | 1.7525 | ... | ... | 0.018196 |
| -0.056377 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8525 | 0 | 1.8525 | ... | ... | 0.019218 |
| -0.056871 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9525 | 0 | 1.9525 | ... | ... | 0.02024 |
| -0.057323 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0525 | 0 | 2.0525 | ... | ... | 0.021263 |
| -0.057766 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1525 | 0 | 2.1525 | ... | ... | 0.022285 |
| -0.058199 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2525 | 0 | 2.2525 | ... | ... | 0.023307 |
| -0.058605 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3525 | 0 | 2.3525 | ... | ... | 0.024329 |
| -0.058987 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4525 | 0 | 2.4525 | ... | ... | 0.025352 |
| -0.059727 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6525 | 0 | 2.6525 | ... | ... | 0.027396 |
| -0.060411 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8525 | 0 | 2.8525 | ... | ... | 0.029441 |
| -0.061048 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0525 | 0 | 3.0525 | ... | ... | 0.031485 |
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.