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 | |
| -0.102471 | ... | ... | 3.1800 | -0.0325 | 3.1475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061218 |
| -0.095992 | ... | ... | 2.9800 | -0.0325 | 2.9475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060599 |
| -0.089505 | ... | ... | 2.7800 | -0.0325 | 2.7475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059931 |
| -0.083012 | ... | ... | 2.5800 | -0.0325 | 2.5475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059225 |
| -0.076512 | ... | ... | 2.3800 | -0.0325 | 2.3475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058455 |
| -0.070008 | ... | ... | 2.1800 | -0.0325 | 2.1475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057612 |
| -0.066754 | ... | ... | 2.0800 | -0.0325 | 2.0475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057168 |
| -0.063499 | ... | ... | 1.9800 | -0.0325 | 1.9475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056705 |
| -0.060243 | ... | ... | 1.8800 | -0.0325 | 1.8475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056203 |
| -0.056986 | ... | ... | 1.7800 | -0.0325 | 1.7475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05568 |
| -0.053729 | ... | ... | 1.6800 | -0.0325 | 1.6475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05514 |
| -0.050471 | ... | ... | 1.5800 | -0.0325 | 1.5475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054549 |
| -0.047212 | ... | ... | 1.4800 | -0.0325 | 1.4475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053927 |
| -0.043953 | ... | ... | 1.3800 | -0.0325 | 1.3475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053267 |
| -0.040695 | ... | ... | 1.2800 | -0.0325 | 1.2475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052553 |
| -0.037437 | ... | ... | 1.1800 | -0.0325 | 1.1475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051783 |
| -0.073527 | ... | ... | 1.0800 | -0.0313 | 1.0488 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050949 |
| -0.069974 | ... | ... | 0.9813 | -0.0325 | 0.9488 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050028 |
| -0.066361 | ... | ... | 0.8813 | -0.0325 | 0.8488 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049014 |
| -0.06269 | ... | ... | 0.7813 | -0.0325 | 0.7488 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047887 |
| -0.058913 | ... | ... | 0.6813 | -0.0325 | 0.6488 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046597 |
| -0.085974 | ... | ... | 0.5813 | -0.0313 | 0.5500 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078204 |
| -0.084953 | ... | ... | 0.5613 | -0.0313 | 0.5300 | 10020 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.106287 |
| -0.111164 | ... | ... | 0.5425 | -0.0313 | 0.5113 | 10040 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.105343 |
| -0.109848 | ... | ... | 0.5225 | -0.0313 | 0.4913 | 10060 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.104365 |
| -0.108499 | ... | ... | 0.5025 | -0.0313 | 0.4713 | 10080 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.103353 |
| -0.107116 | ... | ... | 0.4825 | -0.0313 | 0.4513 | 10100 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.127292 |
| -0.129689 | ... | ... | 0.4625 | -0.0300 | 0.4325 | 10120 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.125871 |
| -0.127923 | ... | ... | 0.4438 | -0.0313 | 0.4125 | 10140 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.124388 |
| -0.126097 | ... | ... | 0.4238 | -0.0313 | 0.3925 | 10160 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.14509 |
| -0.145668 | ... | ... | 0.4038 | -0.0300 | 0.3738 | 10180 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.143111 |
| -0.143359 | ... | ... | 0.3838 | -0.0300 | 0.3538 | 10200 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.141038 |
| -0.160492 | ... | ... | 0.3650 | -0.0300 | 0.3350 | 10220 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.158705 |
| -0.157602 | ... | ... | 0.3450 | -0.0300 | 0.3150 | 10240 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.156016 |
| -0.172376 | ... | ... | 0.3263 | -0.0300 | 0.2963 | 10260 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.171202 |
| -0.185401 | ... | ... | 0.3063 | -0.0288 | 0.2775 | 10280 | 0.0100 | 0.0038 | 0.0063 | ... | ... | -0.184552 |
| -0.196711 | ... | ... | 0.2875 | -0.0288 | 0.2588 | 10300 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.196144 |
| -0.206324 | ... | ... | 0.2688 | -0.0288 | 0.2400 | 10320 | 0.0125 | 0.0038 | 0.0088 | ... | ... | -0.205977 |
| -0.227472 | ... | ... | 0.2500 | -0.0275 | 0.2225 | 10340 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.227377 |
| -0.244924 | ... | ... | 0.2313 | -0.0263 | 0.2050 | 10360 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.245004 |
| -0.258818 | ... | ... | 0.2138 | -0.0263 | 0.1875 | 10380 | 0.0200 | 0.0063 | 0.0138 | ... | ... | -0.259018 |
| -0.279282 | ... | ... | 0.1963 | -0.0250 | 0.1713 | 10400 | 0.0238 | 0.0075 | 0.0163 | ... | ... | -0.279583 |
| -0.303616 | ... | ... | 0.1800 | -0.0238 | 0.1563 | 10420 | 0.0288 | 0.0088 | 0.0200 | ... | ... | -0.303978 |
| -0.321335 | ... | ... | 0.1638 | -0.0225 | 0.1413 | 10440 | 0.0338 | 0.0100 | 0.0238 | ... | ... | -0.321709 |
| -0.332729 | ... | ... | 0.1475 | -0.0213 | 0.1263 | 10460 | 0.0388 | 0.0100 | 0.0288 | ... | ... | -0.333078 |
| -0.34489 | ... | ... | 0.1338 | -0.0213 | 0.1125 | 10480 | 0.0463 | 0.0125 | 0.0338 | ... | ... | -0.352241 |
| -0.356345 | ... | ... | 0.1200 | -0.0200 | 0.1000 | 10500 | 0.0525 | 0.0125 | 0.0400 | ... | ... | -0.356572 |
| -0.366089 | ... | ... | 0.1075 | -0.0188 | 0.0888 | 10520 | 0.0613 | 0.0138 | 0.0475 | ... | ... | -0.366226 |
| -0.367361 | ... | ... | 0.0950 | -0.0175 | 0.0775 | 10540 | 0.0700 | 0.0150 | 0.0550 | ... | ... | -0.367399 |
| -0.366333 | ... | ... | 0.0850 | -0.0175 | 0.0675 | 10560 | 0.0800 | 0.0150 | 0.0650 | ... | ... | -0.366269 |
| -0.356574 | ... | ... | 0.0738 | -0.0163 | 0.0575 | 10580 | 0.0900 | 0.0163 | 0.0738 | ... | ... | -0.356413 |
| -0.344359 | ... | ... | 0.0650 | -0.0163 | 0.0488 | 10600 | 0.1013 | 0.0163 | 0.0850 | ... | ... | -0.344113 |
| -0.330221 | ... | ... | 0.0563 | -0.0150 | 0.0413 | 10620 | 0.1138 | 0.0175 | 0.0963 | ... | ... | -0.32991 |
| -0.315199 | ... | ... | 0.0488 | -0.0138 | 0.0350 | 10640 | 0.1275 | 0.0188 | 0.1088 | ... | ... | -0.31485 |
| -0.292193 | ... | ... | 0.0413 | -0.0125 | 0.0288 | 10660 | 0.1413 | 0.0200 | 0.1213 | ... | ... | -0.291844 |
| -0.270153 | ... | ... | 0.0350 | -0.0113 | 0.0238 | 10680 | 0.1563 | 0.0213 | 0.1350 | ... | ... | -0.269847 |
| -0.251391 | ... | ... | 0.0300 | -0.0100 | 0.0200 | 10700 | 0.1725 | 0.0225 | 0.1500 | ... | ... | -0.251163 |
| -0.226843 | ... | ... | 0.0250 | -0.0088 | 0.0163 | 10720 | 0.1888 | 0.0238 | 0.1650 | ... | ... | -0.226762 |
| -0.209203 | ... | ... | 0.0213 | -0.0075 | 0.0138 | 10740 | 0.2063 | 0.0250 | 0.1813 | ... | ... | -0.209299 |
| -0.187465 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 10760 | 0.2238 | 0.0263 | 0.1975 | ... | ... | -0.187818 |
| -0.177194 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 10780 | 0.2425 | 0.0275 | 0.2150 | ... | ... | -0.17779 |
| -0.165033 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 10800 | 0.2613 | 0.0288 | 0.2325 | ... | ... | -0.16591 |
| -0.150917 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 10820 | 0.2800 | 0.0288 | 0.2513 | ... | ... | -0.152166 |
| -0.13475 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 10840 | 0.2988 | 0.0300 | 0.2688 | ... | ... | -0.136446 |
| -0.116315 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 10860 | 0.3175 | 0.0300 | 0.2875 | ... | ... | -0.118584 |
| -0.118176 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 10880 | 0.3375 | 0.0300 | 0.3075 | ... | ... | -0.120706 |
| -0.096622 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 10900 | 0.3563 | 0.0300 | 0.3263 | ... | ... | -0.099954 |
| -0.097924 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 10920 | 0.3763 | 0.0313 | 0.3450 | ... | ... | -0.101555 |
| -0.099163 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 10940 | 0.3950 | 0.0300 | 0.3650 | ... | ... | -0.077488 |
| -0.073478 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 10960 | 0.4150 | 0.0313 | 0.3838 | ... | ... | -0.07867 |
| -0.074259 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 10980 | 0.4350 | 0.0313 | 0.4038 | ... | ... | -0.07982 |
| -0.075008 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11000 | 0.4550 | 0.0313 | 0.4238 | ... | ... | -0.080942 |
| -0.075732 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11020 | 0.4738 | 0.0313 | 0.4425 | ... | ... | -0.051977 |
| -0.076426 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.4938 | 0.0313 | 0.4625 | ... | ... | -0.052797 |
| -0.044516 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11060 | 0.5138 | 0.0313 | 0.4825 | ... | ... | -0.053609 |
| -0.04486 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11080 | 0.5338 | 0.0313 | 0.5025 | ... | ... | -0.054418 |
| -0.045185 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11100 | 0.5538 | 0.0313 | 0.5225 | ... | ... | -0.05522 |
| -0.045494 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11120 | 0.5738 | 0.0325 | 0.5413 | ... | ... | -0.056014 |
| -0.045797 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11140 | 0.5938 | 0.0325 | 0.5613 | ... | ... | -0.056795 |
| -0.046098 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.6138 | 0.0325 | 0.5813 | ... | ... | -0.057569 |
| -0.04639 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6338 | 0.0325 | 0.6013 | ... | ... | -0.058339 |
| -0.046665 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6538 | 0.0325 | 0.6213 | ... | ... | -0.059103 |
| -0.04693 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6738 | 0.0325 | 0.6413 | ... | ... | -0.059868 |
| -0.047189 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6938 | 0.0325 | 0.6613 | ... | ... | -0.060628 |
| -0.047948 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7538 | 0.0325 | 0.7213 | ... | ... | -0.062876 |
| -0.049069 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8538 | 0.0325 | 0.8213 | ... | ... | -0.066543 |
| -0.050076 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9538 | 0.0325 | 0.9213 | ... | ... | -0.070157 |
| -0.050995 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0538 | 0.0338 | 1.0200 | ... | ... | -0.073706 |
| -0.051823 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1525 | 0.0325 | 1.1200 | ... | ... | -0.037604 |
| -0.052594 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2525 | 0.0325 | 1.2200 | ... | ... | -0.040864 |
| -0.053303 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3525 | 0.0325 | 1.3200 | ... | ... | -0.044123 |
| -0.053965 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4525 | 0.0325 | 1.4200 | ... | ... | -0.047381 |
| -0.054585 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5525 | 0.0325 | 1.5200 | ... | ... | -0.05064 |
| -0.055172 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6525 | 0.0325 | 1.6200 | ... | ... | -0.053898 |
| -0.055713 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7525 | 0.0325 | 1.7200 | ... | ... | -0.057158 |
| -0.056237 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8525 | 0.0325 | 1.8200 | ... | ... | -0.060417 |
| -0.056738 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9525 | 0.0325 | 1.9200 | ... | ... | -0.063676 |
| -0.057201 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0525 | 0.0325 | 2.0200 | ... | ... | -0.066934 |
| -0.057645 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1525 | 0.0325 | 2.1200 | ... | ... | -0.070192 |
| -0.058082 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2525 | 0.0325 | 2.2200 | ... | ... | -0.073449 |
| -0.058497 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3525 | 0.0325 | 2.3200 | ... | ... | -0.076706 |
| -0.058883 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4525 | 0.0325 | 2.4200 | ... | ... | -0.079962 |
| -0.059627 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6525 | 0.0325 | 2.6200 | ... | ... | -0.086473 |
| -0.060321 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8525 | 0.0325 | 2.8200 | ... | ... | -0.092982 |
| -0.060962 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0525 | 0.0325 | 3.0200 | ... | ... | -0.099488 |
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.