Markets - Grains
Underlying Price: 10.9125
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034853 | ... | ... | 3.5000 | 0 | 3.5000 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027056 |
| 0.032868 | ... | ... | 3.3000 | 0 | 3.3000 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026815 |
| 0.030884 | ... | ... | 3.1000 | 0 | 3.1000 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026563 |
| 0.028899 | ... | ... | 2.9000 | 0 | 2.9000 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026288 |
| 0.027907 | ... | ... | 2.8000 | 0 | 2.8000 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026144 |
| 0.026915 | ... | ... | 2.7000 | 0 | 2.7000 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025995 |
| 0.025922 | ... | ... | 2.6000 | 0 | 2.6000 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025843 |
| 0.02493 | ... | ... | 2.5000 | 0 | 2.5000 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025682 |
| 0.023938 | ... | ... | 2.4000 | 0 | 2.4000 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025516 |
| 0.022946 | ... | ... | 2.3000 | 0 | 2.3000 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025344 |
| 0.021953 | ... | ... | 2.2000 | 0 | 2.2000 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025161 |
| 0.020961 | ... | ... | 2.1000 | 0 | 2.1000 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024971 |
| 0.019969 | ... | ... | 2 | 0 | 2 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024775 |
| 0.018977 | ... | ... | 1.9000 | 0 | 1.9000 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024568 |
| 0.017985 | ... | ... | 1.8000 | 0 | 1.8000 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024346 |
| 0.016992 | ... | ... | 1.7000 | 0 | 1.7000 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024117 |
| 0.016 | ... | ... | 1.6000 | 0 | 1.6000 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023874 |
| 0.015008 | ... | ... | 1.5000 | 0 | 1.5000 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023613 |
| 0.014016 | ... | ... | 1.4000 | 0 | 1.4000 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023339 |
| 0.013023 | ... | ... | 1.3000 | 0 | 1.3000 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023042 |
| 0.012031 | ... | ... | 1.2000 | 0 | 1.2000 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022724 |
| 0.011039 | ... | ... | 1.1000 | 0 | 1.1000 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022379 |
| 0.010047 | ... | ... | 1 | 0 | 1 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022004 |
| 0.009054 | ... | ... | 0.9000 | 0 | 0.9000 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021592 |
| 0.008062 | ... | ... | 0.8013 | 0 | 0.8013 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021132 |
| 0.00707 | ... | ... | 0.7013 | 0 | 0.7013 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03593 |
| 0.006474 | ... | ... | 0.6425 | 0 | 0.6425 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035276 |
| 0.006276 | ... | ... | 0.6225 | 0 | 0.6225 | 10280 | 0.0038 | 0 | 0.0038 | ... | ... | -0.04812 |
| 0.006078 | ... | ... | 0.6025 | 0 | 0.6025 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047774 |
| 0.005879 | ... | ... | 0.5838 | 0 | 0.5838 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047417 |
| 0.005681 | ... | ... | 0.5638 | 0 | 0.5638 | 10340 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058681 |
| 0.005482 | ... | ... | 0.5438 | 0 | 0.5438 | 10360 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058188 |
| 0.005284 | ... | ... | 0.5250 | 0 | 0.5250 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057678 |
| 0.005085 | ... | ... | 0.5050 | 0 | 0.5050 | 10400 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067648 |
| 0.004887 | ... | ... | 0.4863 | 0 | 0.4863 | 10420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.076755 |
| 0.004688 | ... | ... | 0.4675 | 0 | 0.4675 | 10440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.075944 |
| 0.00449 | ... | ... | 0.4488 | 0 | 0.4488 | 10460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.084151 |
| 0.004291 | ... | ... | 0.4300 | 0 | 0.4300 | 10480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091676 |
| 0.004093 | ... | ... | 0.4113 | 0 | 0.4113 | 10500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.098573 |
| -0.010166 | ... | ... | 0.3925 | 0 | 0.3925 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.112284 |
| -0.023567 | ... | ... | 0.3738 | 0 | 0.3738 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.117672 |
| -0.045102 | ... | ... | 0.3563 | 0 | 0.3563 | 10560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.129088 |
| -0.062584 | ... | ... | 0.3388 | 0 | 0.3388 | 10580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.139266 |
| -0.07744 | ... | ... | 0.3213 | 0 | 0.3213 | 10600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.148286 |
| -0.097091 | ... | ... | 0.3050 | 0 | 0.3050 | 10620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.156217 |
| -0.113756 | ... | ... | 0.2888 | 0 | 0.2888 | 10640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.168137 |
| -0.128005 | ... | ... | 0.2725 | 0 | 0.2725 | 10660 | 0.0325 | 0 | 0.0325 | ... | ... | -0.178423 |
| -0.140156 | ... | ... | 0.2563 | 0 | 0.2563 | 10680 | 0.0363 | 0 | 0.0363 | ... | ... | -0.187172 |
| -0.155015 | ... | ... | 0.2413 | 0 | 0.2413 | 10700 | 0.0413 | 0 | 0.0413 | ... | ... | -0.198571 |
| -0.167417 | ... | ... | 0.2263 | 0 | 0.2263 | 10720 | 0.0463 | 0 | 0.0463 | ... | ... | -0.208039 |
| -0.177584 | ... | ... | 0.2113 | 0 | 0.2113 | 10740 | 0.0513 | 0 | 0.0513 | ... | ... | -0.215677 |
| -0.189278 | ... | ... | 0.1975 | 0 | 0.1975 | 10760 | 0.0575 | 0 | 0.0575 | ... | ... | -0.22497 |
| -0.198497 | ... | ... | 0.1838 | 0 | 0.1838 | 10780 | 0.0638 | 0 | 0.0638 | ... | ... | -0.232155 |
| -0.205362 | ... | ... | 0.1700 | 0 | 0.1700 | 10800 | 0.0713 | 0 | 0.0713 | ... | ... | -0.240401 |
| -0.212991 | ... | ... | 0.1575 | 0 | 0.1575 | 10820 | 0.0775 | 0 | 0.0775 | ... | ... | -0.243422 |
| -0.221004 | ... | ... | 0.1463 | 0 | 0.1463 | 10840 | 0.0863 | 0 | 0.0863 | ... | ... | -0.250177 |
| -0.226355 | ... | ... | 0.1350 | 0 | 0.1350 | 10860 | 0.0950 | 0 | 0.0950 | ... | ... | -0.254583 |
| -0.229135 | ... | ... | 0.1238 | 0 | 0.1238 | 10880 | 0.1038 | 0 | 0.1038 | ... | ... | -0.256697 |
| -0.232083 | ... | ... | 0.1138 | 0 | 0.1138 | 10900 | 0.1138 | 0 | 0.1138 | ... | ... | -0.259242 |
| -0.23516 | ... | ... | 0.1050 | 0 | 0.1050 | 10920 | 0.1238 | 0 | 0.1238 | ... | ... | -0.259479 |
| -0.235716 | ... | ... | 0.0963 | 0 | 0.0963 | 10940 | 0.1350 | 0 | 0.1350 | ... | ... | -0.260142 |
| -0.23379 | ... | ... | 0.0875 | 0 | 0.0875 | 10960 | 0.1475 | 0 | 0.1475 | ... | ... | -0.26133 |
| -0.232234 | ... | ... | 0.0800 | 0 | 0.0800 | 10980 | 0.1600 | 0 | 0.1600 | ... | ... | -0.260401 |
| -0.228339 | ... | ... | 0.0725 | 0 | 0.0725 | 11000 | 0.1725 | 0 | 0.1725 | ... | ... | -0.257385 |
| -0.225177 | ... | ... | 0.0663 | 0 | 0.0663 | 11020 | 0.1863 | 0 | 0.1863 | ... | ... | -0.255304 |
| -0.2199 | ... | ... | 0.0600 | 0 | 0.0600 | 11040 | 0.2000 | 0 | 0.2000 | ... | ... | -0.251353 |
| -0.215911 | ... | ... | 0.0550 | 0 | 0.0550 | 11060 | 0.2150 | 0 | 0.2150 | ... | ... | -0.248811 |
| -0.21011 | ... | ... | 0.0500 | 0 | 0.0500 | 11080 | 0.2300 | 0 | 0.2300 | ... | ... | -0.244686 |
| -0.202486 | ... | ... | 0.0450 | 0 | 0.0450 | 11100 | 0.2450 | 0 | 0.2450 | ... | ... | -0.238985 |
| -0.192982 | ... | ... | 0.0400 | 0 | 0.0400 | 11120 | 0.2600 | 0 | 0.2600 | ... | ... | -0.231701 |
| -0.185877 | ... | ... | 0.0363 | 0 | 0.0363 | 11140 | 0.2763 | 0 | 0.2763 | ... | ... | -0.226779 |
| -0.177286 | ... | ... | 0.0325 | 0 | 0.0325 | 11160 | 0.2925 | 0 | 0.2925 | ... | ... | -0.220625 |
| -0.167156 | ... | ... | 0.0288 | 0 | 0.0288 | 11180 | 0.3088 | 0 | 0.3088 | ... | ... | -0.213233 |
| -0.160676 | ... | ... | 0.0263 | 0 | 0.0263 | 11200 | 0.3263 | 0 | 0.3263 | ... | ... | -0.20918 |
| -0.153164 | ... | ... | 0.0238 | 0 | 0.0238 | 11220 | 0.3438 | 0 | 0.3438 | ... | ... | -0.204301 |
| -0.14459 | ... | ... | 0.0213 | 0 | 0.0213 | 11240 | 0.3613 | 0 | 0.3613 | ... | ... | -0.198601 |
| -0.141135 | ... | ... | 0.0200 | 0 | 0.0200 | 11260 | 0.3788 | 0 | 0.3788 | ... | ... | -0.192078 |
| -0.130693 | ... | ... | 0.0175 | 0 | 0.0175 | 11280 | 0.3975 | 0 | 0.3975 | ... | ... | -0.190164 |
| -0.125978 | ... | ... | 0.0163 | 0 | 0.0163 | 11300 | 0.4150 | 0 | 0.4150 | ... | ... | -0.182229 |
| -0.120764 | ... | ... | 0.0150 | 0 | 0.0150 | 11320 | 0.4338 | 0 | 0.4338 | ... | ... | -0.179345 |
| -0.115043 | ... | ... | 0.0138 | 0 | 0.0138 | 11340 | 0.4525 | 0 | 0.4525 | ... | ... | -0.176077 |
| -0.108802 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.4713 | 0 | 0.4713 | ... | ... | -0.172427 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| -0.103188 | ... | ... | 0.0113 | 0 | 0.0113 | 11400 | 0.5100 | 0 | 0.5100 | ... | ... | -0.170618 |
| 0 | ... | ... | ... | ... | ... | 11420 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.080256 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.6063 | 0 | 0.6063 | ... | ... | -0.159366 |
| -0.061246 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.7050 | 0 | 0.7050 | ... | ... | -0.159479 |
| -0.050503 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.8038 | 0 | 0.8038 | ... | ... | -0.158028 |
| -0.051821 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.9025 | 0 | 0.9025 | ... | ... | -0.155266 |
| -0.038398 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0013 | 0 | 1.0013 | ... | ... | -0.151373 |
| -0.039139 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1013 | 0 | 1.1013 | ... | ... | -0.156167 |
| -0.039815 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2013 | 0 | 1.2013 | ... | ... | -0.160728 |
| -0.040441 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.3013 | 0 | 1.3013 | ... | ... | -0.165099 |
| -0.023266 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4000 | 0 | 1.4000 | ... | ... | -0.159025 |
| -0.023548 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5000 | 0 | 1.5000 | ... | ... | -0.162923 |
| -0.023812 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6000 | 0 | 1.6000 | ... | ... | -0.166712 |
| -0.024062 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7000 | 0 | 1.7000 | ... | ... | -0.170404 |
| -0.024293 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8000 | 0 | 1.8000 | ... | ... | -0.174014 |
| -0.024517 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9000 | 0 | 1.9000 | ... | ... | -0.177548 |
| -0.024731 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2 | 0 | 2 | ... | ... | -0.181015 |
| -0.024926 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1000 | 0 | 2.1000 | ... | ... | -0.184424 |
| -0.025119 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2000 | 0 | 2.2000 | ... | ... | -0.18778 |
| -0.025306 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3000 | 0 | 2.3000 | ... | ... | -0.191086 |
| -0.025482 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4000 | 0 | 2.4000 | ... | ... | -0.194349 |
| -0.025647 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5000 | 0 | 2.5000 | ... | ... | -0.197571 |
| -0.025808 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6000 | 0 | 2.6000 | ... | ... | -0.200758 |
| -0.025969 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7000 | 0 | 2.7000 | ... | ... | -0.203911 |
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.