Markets - Grains
Underlying Price: 10.8725
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.034408 | ... | ... | 3.4275 | 0 | 3.4275 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027008 |
| 0.032427 | ... | ... | 3.2275 | 0 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026765 |
| 0.030445 | ... | ... | 3.0275 | 0 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02651 |
| 0.028463 | ... | ... | 2.8275 | 0 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02623 |
| 0.027472 | ... | ... | 2.7275 | 0 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026085 |
| 0.026481 | ... | ... | 2.6275 | 0 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025936 |
| 0.025491 | ... | ... | 2.5275 | 0 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025779 |
| 0.0245 | ... | ... | 2.4275 | 0 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025616 |
| 0.023509 | ... | ... | 2.3275 | 0 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025448 |
| 0.022518 | ... | ... | 2.2275 | 0 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025273 |
| 0.021527 | ... | ... | 2.1275 | 0 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025085 |
| 0.020536 | ... | ... | 2.0275 | 0 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024893 |
| 0.019545 | ... | ... | 1.9275 | 0 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024695 |
| 0.018554 | ... | ... | 1.8275 | 0 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024481 |
| 0.017563 | ... | ... | 1.7275 | 0 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024254 |
| 0.016573 | ... | ... | 1.6275 | 0 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024023 |
| 0.015582 | ... | ... | 1.5275 | 0 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023771 |
| 0.014591 | ... | ... | 1.4275 | 0 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023504 |
| 0.0136 | ... | ... | 1.3275 | 0 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023222 |
| 0.012609 | ... | ... | 1.2275 | 0 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022917 |
| 0.011618 | ... | ... | 1.1275 | 0 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022589 |
| 0.010627 | ... | ... | 1.0275 | 0 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022234 |
| 0.009636 | ... | ... | 0.9275 | 0 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021842 |
| 0.008645 | ... | ... | 0.8288 | 0 | 0.8288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021416 |
| 0.007655 | ... | ... | 0.7288 | 0 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036539 |
| 0.006664 | ... | ... | 0.6300 | 0 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048781 |
| 0.006069 | ... | ... | 0.5713 | 0 | 0.5713 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059622 |
| 0.005871 | ... | ... | 0.5513 | 0 | 0.5513 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059159 |
| 0.005673 | ... | ... | 0.5325 | 0 | 0.5325 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058681 |
| 0.005475 | ... | ... | 0.5125 | 0 | 0.5125 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.068914 |
| 0.005276 | ... | ... | 0.4938 | 0 | 0.4938 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.068292 |
| 0.005078 | ... | ... | 0.4738 | 0 | 0.4738 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077539 |
| 0.00488 | ... | ... | 0.4550 | 0 | 0.4550 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.076755 |
| 0.004682 | ... | ... | 0.4350 | 0 | 0.4350 | 10400 | 0.0088 | 0 | 0.0088 | ... | ... | -0.085117 |
| 0.004484 | ... | ... | 0.4163 | 0 | 0.4163 | 10420 | 0.0100 | 0 | 0.0100 | ... | ... | -0.092804 |
| 0.004286 | ... | ... | 0.3975 | 0 | 0.3975 | 10440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.099872 |
| 0.004087 | ... | ... | 0.3788 | 0 | 0.3788 | 10460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.106356 |
| 0.003889 | ... | ... | 0.3600 | 0 | 0.3600 | 10480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.112285 |
| 0.003691 | ... | ... | 0.3425 | 0 | 0.3425 | 10500 | 0.0125 | -0.0025 | 0.0150 | 0.0125 | 0.0125 | -0.10334 |
| 0.003493 | ... | ... | 0.3238 | 0 | 0.3238 | 10520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.129088 |
| 0.003295 | ... | ... | 0.3063 | 0 | 0.3063 | 10540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.139266 |
| 0.003097 | ... | ... | 0.2900 | 0 | 0.2900 | 10560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.148287 |
| 0.002898 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.161545 |
| 0.0027 | ... | ... | 0.2563 | 0 | 0.2563 | 10600 | 0.0300 | 0 | 0.0300 | 0.0300 | 0.0300 | -0.173097 |
| 0.002502 | ... | ... | 0.2413 | 0 | 0.2413 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.183063 |
| 0.002304 | ... | ... | 0.2250 | 0 | 0.2250 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.195859 |
| 0.002106 | ... | ... | 0.2100 | 0 | 0.2100 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.202646 |
| -0.037135 | ... | ... | 0.1963 | 0 | 0.1963 | 10680 | 0.0488 | 0 | 0.0488 | ... | ... | -0.215669 |
| -0.064438 | ... | ... | 0.1813 | 0 | 0.1813 | 10700 | 0.0550 | 0 | 0.0550 | ... | ... | -0.226462 |
| -0.094612 | ... | ... | 0.1688 | 0 | 0.1688 | 10720 | 0.0613 | 0 | 0.0613 | ... | ... | -0.235151 |
| -0.112769 | ... | ... | 0.1550 | 0 | 0.1550 | 10740 | 0.0675 | 0 | 0.0675 | ... | ... | -0.241835 |
| -0.130242 | ... | ... | 0.1425 | 0 | 0.1425 | 10760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.249633 |
| -0.146576 | ... | ... | 0.1313 | 0 | 0.1313 | 10780 | 0.0838 | 0 | 0.0838 | ... | ... | -0.258198 |
| -0.158523 | ... | ... | 0.1200 | 0 | 0.1200 | 10800 | 0.0925 | 0 | 0.0925 | ... | ... | -0.26446 |
| -0.169527 | ... | ... | 0.1100 | 0 | 0.1100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -0.271282 |
| -0.176771 | ... | ... | 0.1000 | 0 | 0.1000 | 10840 | 0.1125 | 0 | 0.1125 | ... | ... | -0.275837 |
| -0.183268 | ... | ... | 0.0913 | 0 | 0.0913 | 10860 | 0.1238 | 0 | 0.1238 | ... | ... | -0.280913 |
| -0.189139 | ... | ... | 0.0838 | 0 | 0.0838 | 10880 | 0.1363 | 0 | 0.1363 | ... | ... | -0.28654 |
| -0.191911 | ... | ... | 0.0763 | 0 | 0.0763 | 10900 | 0.1488 | 0 | 0.1488 | ... | ... | -0.290112 |
| -0.191754 | ... | ... | 0.0688 | 0 | 0.0688 | 10920 | 0.1613 | 0 | 0.1613 | ... | ... | -0.29172 |
| -0.191677 | ... | ... | 0.0625 | 0 | 0.0625 | 10940 | 0.1750 | 0 | 0.1750 | ... | ... | -0.294229 |
| -0.189042 | ... | ... | 0.0563 | 0 | 0.0563 | 10960 | 0.1888 | 0 | 0.1888 | ... | ... | -0.294997 |
| -0.187132 | ... | ... | 0.0513 | 0 | 0.0513 | 10980 | 0.2025 | 0 | 0.2025 | ... | ... | -0.294082 |
| -0.183081 | ... | ... | 0.0463 | 0 | 0.0463 | 11000 | 0.2175 | 0 | 0.2175 | ... | ... | -0.294557 |
| -0.176902 | ... | ... | 0.0413 | 0 | 0.0413 | 11020 | 0.2325 | 0 | 0.2325 | ... | ... | -0.293607 |
| -0.168557 | ... | ... | 0.0363 | 0 | 0.0363 | 11040 | 0.2488 | 0 | 0.2488 | ... | ... | -0.294513 |
| -0.162222 | ... | ... | 0.0325 | 0 | 0.0325 | 11060 | 0.2650 | 0 | 0.2650 | ... | ... | -0.294291 |
| -0.154167 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.2813 | 0 | 0.2813 | ... | ... | -0.292986 |
| -0.144335 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | 0 | 0.2975 | ... | ... | -0.290631 |
| -0.137912 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.290959 |
| -0.130284 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | 0 | 0.3325 | ... | ... | -0.290538 |
| -0.121421 | ... | ... | 0.0175 | 0 | 0.0175 | 11160 | 0.3500 | 0 | 0.3500 | ... | ... | -0.289403 |
| -0.117658 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | 0 | 0.3675 | ... | ... | -0.287578 |
| -0.106562 | ... | ... | 0.0138 | 0 | 0.0138 | 11200 | 0.3863 | 0 | 0.3863 | ... | ... | -0.289271 |
| -0.101306 | ... | ... | 0.0125 | 0 | 0.0125 | 11220 | 0.4050 | 0 | 0.4050 | ... | ... | -0.290559 |
| -0.095449 | ... | ... | 0.0113 | 0 | 0.0113 | 11240 | 0.4225 | 0 | 0.4225 | ... | ... | -0.287047 |
| -0.088971 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4425 | 0 | 0.4425 | ... | ... | -0.291984 |
| -0.081837 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4613 | 0 | 0.4613 | ... | ... | -0.292158 |
| -0.08289 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.291997 |
| -0.074885 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.4988 | 0 | 0.4988 | ... | ... | -0.29151 |
| -0.075737 | ... | ... | 0.0075 | 0 | 0.0075 | 11340 | 0.5188 | 0 | 0.5188 | ... | ... | -0.295629 |
| -0.06681 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5375 | 0 | 0.5375 | ... | ... | -0.294641 |
| -0.057549 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.5775 | 0 | 0.5775 | ... | ... | -0.302164 |
| -0.048035 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.6750 | 0 | 0.6750 | ... | ... | -0.308347 |
| -0.049638 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.7750 | 0 | 0.7750 | ... | ... | -0.323082 |
| -0.037055 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.8738 | 0 | 0.8738 | ... | ... | -0.330305 |
| -0.037922 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9738 | 0 | 0.9738 | ... | ... | -0.342266 |
| -0.038701 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0738 | 0 | 1.0738 | ... | ... | -0.353326 |
| -0.039416 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | 0 | 1.1738 | ... | ... | -0.363624 |
| -0.040072 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | 0 | 1.2725 | ... | ... | -0.366283 |
| -0.023088 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3725 | 0 | 1.3725 | ... | ... | -0.375221 |
| -0.023382 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4725 | 0 | 1.4725 | ... | ... | -0.383688 |
| -0.023655 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | 0 | 1.5725 | ... | ... | -0.391749 |
| -0.023913 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | 0 | 1.6725 | ... | ... | -0.39945 |
| -0.024154 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | 0 | 1.7725 | ... | ... | -0.40683 |
| -0.024383 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | 0 | 1.8725 | ... | ... | -0.413923 |
| -0.024604 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | 0 | 1.9725 | ... | ... | -0.420761 |
| -0.02481 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | 0 | 2.0725 | ... | ... | -0.427363 |
| -0.025003 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | 0 | 2.1725 | ... | ... | -0.433752 |
| -0.025195 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | 0 | 2.2725 | ... | ... | -0.43995 |
| -0.025379 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | 0 | 2.3725 | ... | ... | -0.445972 |
| -0.025549 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | 0 | 2.4725 | ... | ... | -0.451827 |
| -0.025712 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | 0 | 2.5725 | ... | ... | -0.457533 |
| -0.025873 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | 0 | 2.6725 | ... | ... | -0.4631 |
| -0.026032 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | 0 | 2.7725 | ... | ... | -0.468539 |
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.