Markets - Grains
Underlying Price: 10.5575
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032277 | ... | ... | 3.1475 | 0 | 3.1475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061248 |
| 0.030233 | ... | ... | 2.9475 | 0 | 2.9475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060631 |
| 0.028188 | ... | ... | 2.7475 | 0 | 2.7475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059966 |
| 0.026144 | ... | ... | 2.5475 | 0 | 2.5475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059262 |
| 0.024099 | ... | ... | 2.3475 | 0 | 2.3475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058495 |
| 0.022055 | ... | ... | 2.1475 | 0 | 2.1475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057656 |
| 0.021033 | ... | ... | 2.0475 | 0 | 2.0475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057213 |
| 0.02001 | ... | ... | 1.9475 | 0 | 1.9475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056752 |
| 0.018988 | ... | ... | 1.8475 | 0 | 1.8475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056255 |
| 0.017966 | ... | ... | 1.7475 | 0 | 1.7475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055732 |
| 0.016944 | ... | ... | 1.6475 | 0 | 1.6475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055197 |
| 0.015921 | ... | ... | 1.5475 | 0 | 1.5475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05461 |
| 0.014899 | ... | ... | 1.4475 | 0 | 1.4475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053989 |
| 0.013877 | ... | ... | 1.3475 | 0 | 1.3475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053336 |
| 0.012855 | ... | ... | 1.2475 | 0 | 1.2475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052626 |
| 0.011832 | ... | ... | 1.1475 | 0 | 1.1475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051863 |
| 0.01081 | ... | ... | 1.0488 | 0 | 1.0488 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051035 |
| 0.009788 | ... | ... | 0.9488 | 0 | 0.9488 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050123 |
| 0.008766 | ... | ... | 0.8488 | 0 | 0.8488 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049123 |
| 0.007743 | ... | ... | 0.7488 | 0 | 0.7488 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048006 |
| 0.006721 | ... | ... | 0.6488 | 0 | 0.6488 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046732 |
| 0.005699 | ... | ... | 0.5500 | 0 | 0.5500 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078512 |
| 0.005495 | ... | ... | 0.5300 | 0 | 0.5300 | 10020 | 0.0038 | 0 | 0.0038 | ... | ... | -0.106745 |
| 0.00529 | ... | ... | 0.5113 | 0 | 0.5113 | 10040 | 0.0038 | 0 | 0.0038 | ... | ... | -0.105819 |
| 0.005086 | ... | ... | 0.4913 | 0 | 0.4913 | 10060 | 0.0038 | 0 | 0.0038 | ... | ... | -0.104858 |
| 0.004881 | ... | ... | 0.4713 | 0 | 0.4713 | 10080 | 0.0038 | 0 | 0.0038 | ... | ... | -0.103864 |
| 0.004677 | ... | ... | 0.4513 | 0 | 0.4513 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.127982 |
| 0.004472 | ... | ... | 0.4325 | 0 | 0.4325 | 10120 | 0.0050 | 0 | 0.0050 | ... | ... | -0.126589 |
| 0.004268 | ... | ... | 0.4125 | 0 | 0.4125 | 10140 | 0.0050 | 0 | 0.0050 | ... | ... | -0.125138 |
| 0.004063 | ... | ... | 0.3925 | 0 | 0.3925 | 10160 | 0.0063 | 0 | 0.0063 | ... | ... | -0.146043 |
| 0.003859 | ... | ... | 0.3738 | 0 | 0.3738 | 10180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.144112 |
| 0.003655 | ... | ... | 0.3538 | 0 | 0.3538 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.142085 |
| 0.00345 | ... | ... | 0.3350 | 0 | 0.3350 | 10220 | 0.0075 | 0 | 0.0075 | ... | ... | -0.160003 |
| 0.003246 | ... | ... | 0.3150 | 0 | 0.3150 | 10240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.157376 |
| 0.003041 | ... | ... | 0.2963 | 0 | 0.2963 | 10260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.172854 |
| -0.009056 | ... | ... | 0.2775 | 0 | 0.2775 | 10280 | 0.0100 | 0 | 0.0100 | ... | ... | -0.186502 |
| -0.042156 | ... | ... | 0.2588 | 0 | 0.2588 | 10300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.198433 |
| -0.06684 | ... | ... | 0.2400 | 0 | 0.2400 | 10320 | 0.0125 | 0 | 0.0125 | ... | ... | -0.20866 |
| -0.10688 | ... | ... | 0.2225 | 0 | 0.2225 | 10340 | 0.0150 | 0 | 0.0150 | ... | ... | -0.230697 |
| -0.138407 | ... | ... | 0.2050 | 0 | 0.2050 | 10360 | 0.0175 | 0 | 0.0175 | ... | ... | -0.249019 |
| -0.163804 | ... | ... | 0.1875 | 0 | 0.1875 | 10380 | 0.0200 | 0 | 0.0200 | ... | ... | -0.26383 |
| -0.19654 | ... | ... | 0.1713 | 0 | 0.1713 | 10400 | 0.0238 | 0 | 0.0238 | ... | ... | -0.285509 |
| -0.232547 | ... | ... | 0.1563 | 0 | 0.1563 | 10420 | 0.0288 | 0 | 0.0288 | ... | ... | -0.311349 |
| -0.259692 | ... | ... | 0.1413 | 0 | 0.1413 | 10440 | 0.0338 | 0 | 0.0338 | ... | ... | -0.330688 |
| -0.279083 | ... | ... | 0.1263 | 0 | 0.1263 | 10460 | 0.0388 | 0 | 0.0388 | ... | ... | -0.343874 |
| -0.298825 | ... | ... | 0.1125 | 0 | 0.1125 | 10480 | 0.0463 | 0 | 0.0463 | ... | ... | -0.365439 |
| -0.317158 | ... | ... | 0.1000 | 0 | 0.1000 | 10500 | 0.0525 | 0 | 0.0525 | ... | ... | -0.372317 |
| -0.332981 | ... | ... | 0.0888 | 0 | 0.0888 | 10520 | 0.0613 | 0 | 0.0613 | ... | ... | -0.385135 |
| -0.339445 | ... | ... | 0.0775 | 0 | 0.0775 | 10540 | 0.0700 | 0 | 0.0700 | ... | ... | -0.38988 |
| -0.342973 | ... | ... | 0.0675 | 0 | 0.0675 | 10560 | 0.0800 | 0 | 0.0800 | ... | ... | -0.392863 |
| -0.337214 | ... | ... | 0.0575 | 0 | 0.0575 | 10580 | 0.0900 | 0 | 0.0900 | ... | ... | -0.387749 |
| -0.32847 | ... | ... | 0.0488 | 0 | 0.0488 | 10600 | 0.1013 | 0 | 0.1013 | ... | ... | -0.380861 |
| -0.317264 | ... | ... | 0.0413 | 0 | 0.0413 | 10620 | 0.1138 | 0 | 0.1138 | ... | ... | -0.372679 |
| -0.304653 | ... | ... | 0.0350 | 0 | 0.0350 | 10640 | 0.1275 | 0 | 0.1275 | ... | ... | -0.364124 |
| -0.283797 | ... | ... | 0.0288 | 0 | 0.0288 | 10660 | 0.1413 | 0 | 0.1413 | ... | ... | -0.348673 |
| -0.263477 | ... | ... | 0.0238 | 0 | 0.0238 | 10680 | 0.1563 | 0 | 0.1563 | ... | ... | -0.334623 |
| -0.246012 | ... | ... | 0.0200 | 0 | 0.0200 | 10700 | 0.1725 | 0 | 0.1725 | ... | ... | -0.323795 |
| -0.222608 | ... | ... | 0.0163 | 0 | 0.0163 | 10720 | 0.1888 | 0 | 0.1888 | ... | ... | -0.30836 |
| -0.205782 | ... | ... | 0.0138 | 0 | 0.0138 | 10740 | 0.2063 | 0 | 0.2063 | ... | ... | -0.298996 |
| -0.184764 | ... | ... | 0.0113 | 0 | 0.0113 | 10760 | 0.2238 | 0 | 0.2238 | ... | ... | -0.28655 |
| -0.174931 | ... | ... | 0.0100 | 0 | 0.0100 | 10780 | 0.2425 | 0 | 0.2425 | ... | ... | -0.283255 |
| -0.163131 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.2613 | 0 | 0.2613 | ... | ... | -0.278431 |
| -0.149362 | ... | ... | 0.0075 | 0 | 0.0075 | 10820 | 0.2800 | 0 | 0.2800 | ... | ... | -0.272155 |
| -0.133498 | ... | ... | 0.0063 | 0 | 0.0063 | 10840 | 0.2988 | 0 | 0.2988 | ... | ... | -0.264485 |
| -0.115342 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.3175 | 0 | 0.3175 | ... | ... | -0.25546 |
| -0.117258 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.3375 | 0 | 0.3375 | ... | ... | -0.260456 |
| -0.095946 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.3563 | 0 | 0.3563 | ... | ... | -0.249551 |
| -0.097281 | ... | ... | 0.0038 | 0 | 0.0038 | 10920 | 0.3763 | 0 | 0.3763 | ... | ... | -0.253821 |
| -0.098551 | ... | ... | 0.0038 | 0 | 0.0038 | 10940 | 0.3950 | 0 | 0.3950 | ... | ... | -0.241158 |
| -0.073072 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.4150 | 0 | 0.4150 | ... | ... | -0.244791 |
| -0.073873 | ... | ... | 0.0025 | 0 | 0.0025 | 10980 | 0.4350 | 0 | 0.4350 | ... | ... | -0.248296 |
| -0.074636 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.4550 | 0 | 0.4550 | ... | ... | -0.251681 |
| -0.075373 | ... | ... | 0.0025 | 0 | 0.0025 | 11020 | 0.4738 | 0 | 0.4738 | ... | ... | -0.236576 |
| -0.076083 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.4938 | 0 | 0.4938 | ... | ... | -0.239486 |
| -0.04434 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.5138 | 0 | 0.5138 | ... | ... | -0.242304 |
| -0.044689 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.5338 | 0 | 0.5338 | ... | ... | -0.245046 |
| -0.045027 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.5538 | 0 | 0.5538 | ... | ... | -0.247709 |
| -0.045341 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.5738 | 0 | 0.5738 | ... | ... | -0.250294 |
| -0.045645 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.5938 | 0 | 0.5938 | ... | ... | -0.252811 |
| -0.045948 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.6138 | 0 | 0.6138 | ... | ... | -0.255268 |
| -0.046245 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6338 | 0 | 0.6338 | ... | ... | -0.257666 |
| -0.04653 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6538 | 0 | 0.6538 | ... | ... | -0.260007 |
| -0.046799 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6738 | 0 | 0.6738 | ... | ... | -0.262291 |
| -0.04706 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6938 | 0 | 0.6938 | ... | ... | -0.264527 |
| -0.047827 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7538 | 0 | 0.7538 | ... | ... | -0.270966 |
| -0.048959 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8538 | 0 | 0.8538 | ... | ... | -0.280908 |
| -0.049981 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9538 | 0 | 0.9538 | ... | ... | -0.290055 |
| -0.050909 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0538 | 0 | 1.0538 | ... | ... | -0.298558 |
| -0.051743 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1525 | 0 | 1.1525 | ... | ... | -0.28196 |
| -0.05252 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2525 | 0 | 1.2525 | ... | ... | -0.288963 |
| -0.053234 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3525 | 0 | 1.3525 | ... | ... | -0.295632 |
| -0.053901 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4525 | 0 | 1.4525 | ... | ... | -0.302018 |
| -0.054524 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5525 | 0 | 1.5525 | ... | ... | -0.308157 |
| -0.055115 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6525 | 0 | 1.6525 | ... | ... | -0.314077 |
| -0.055659 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7525 | 0 | 1.7525 | ... | ... | -0.319811 |
| -0.056186 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8525 | 0 | 1.8525 | ... | ... | -0.325375 |
| -0.056689 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9525 | 0 | 1.9525 | ... | ... | -0.330787 |
| -0.057156 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0525 | 0 | 2.0525 | ... | ... | -0.336066 |
| -0.0576 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1525 | 0 | 2.1525 | ... | ... | -0.341225 |
| -0.058039 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2525 | 0 | 2.2525 | ... | ... | -0.346271 |
| -0.058458 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3525 | 0 | 2.3525 | ... | ... | -0.351218 |
| -0.058845 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4525 | 0 | 2.4525 | ... | ... | -0.356075 |
| -0.05959 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6525 | 0 | 2.6525 | ... | ... | -0.365536 |
| -0.060288 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8525 | 0 | 2.8525 | ... | ... | -0.37472 |
| -0.060931 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0525 | 0 | 3.0525 | ... | ... | -0.383657 |
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.