Markets - Grains
Underlying Price: 10.5525
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032229 | ... | ... | 3.1475 | 0 | 3.1475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06804 |
| 0.030185 | ... | ... | 2.9475 | 0 | 2.9475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067353 |
| 0.02814 | ... | ... | 2.7475 | 0 | 2.7475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066612 |
| 0.026095 | ... | ... | 2.5475 | 0 | 2.5475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065829 |
| 0.024051 | ... | ... | 2.3475 | 0 | 2.3475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064974 |
| 0.022006 | ... | ... | 2.1475 | 0 | 2.1475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06404 |
| 0.020984 | ... | ... | 2.0475 | 0 | 2.0475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063547 |
| 0.019961 | ... | ... | 1.9475 | 0 | 1.9475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063034 |
| 0.018939 | ... | ... | 1.8475 | 0 | 1.8475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062479 |
| 0.017917 | ... | ... | 1.7475 | 0 | 1.7475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061898 |
| 0.016894 | ... | ... | 1.6475 | 0 | 1.6475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061302 |
| 0.015872 | ... | ... | 1.5475 | 0 | 1.5475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060647 |
| 0.01485 | ... | ... | 1.4475 | 0 | 1.4475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059956 |
| 0.013827 | ... | ... | 1.3475 | 0 | 1.3475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059226 |
| 0.012805 | ... | ... | 1.2475 | 0 | 1.2475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058435 |
| 0.011783 | ... | ... | 1.1475 | 0 | 1.1475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057583 |
| 0.01076 | ... | ... | 1.0488 | 0 | 1.0488 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05666 |
| 0.009738 | ... | ... | 0.9488 | 0 | 0.9488 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055642 |
| 0.008715 | ... | ... | 0.8488 | 0 | 0.8488 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054523 |
| 0.007693 | ... | ... | 0.7488 | 0 | 0.7488 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053277 |
| 0.006671 | ... | ... | 0.6488 | 0 | 0.6488 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051852 |
| 0.005648 | ... | ... | 0.5500 | 0 | 0.5500 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.08707 |
| 0.005444 | ... | ... | 0.5300 | 0 | 0.5300 | 10020 | 0.0038 | 0 | 0.0038 | ... | ... | -0.118359 |
| 0.00524 | ... | ... | 0.5113 | 0 | 0.5113 | 10040 | 0.0038 | 0 | 0.0038 | ... | ... | -0.11732 |
| 0.005035 | ... | ... | 0.4913 | 0 | 0.4913 | 10060 | 0.0038 | 0 | 0.0038 | ... | ... | -0.116243 |
| 0.004831 | ... | ... | 0.4713 | 0 | 0.4713 | 10080 | 0.0038 | 0 | 0.0038 | ... | ... | -0.115128 |
| 0.004626 | ... | ... | 0.4513 | 0 | 0.4513 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.14183 |
| -0.014452 | ... | ... | 0.4325 | 0 | 0.4325 | 10120 | 0.0050 | 0 | 0.0050 | ... | ... | -0.140267 |
| -0.013784 | ... | ... | 0.4125 | 0 | 0.4125 | 10140 | 0.0050 | 0 | 0.0050 | ... | ... | -0.138637 |
| -0.013116 | ... | ... | 0.3925 | 0 | 0.3925 | 10160 | 0.0063 | 0 | 0.0063 | ... | ... | -0.161755 |
| -0.052349 | ... | ... | 0.3738 | 0 | 0.3738 | 10180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.159583 |
| -0.051389 | ... | ... | 0.3538 | 0 | 0.3538 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.157306 |
| -0.081521 | ... | ... | 0.3350 | 0 | 0.3350 | 10220 | 0.0075 | 0 | 0.0075 | ... | ... | -0.177078 |
| -0.080069 | ... | ... | 0.3150 | 0 | 0.3150 | 10240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.174125 |
| -0.105016 | ... | ... | 0.2963 | 0 | 0.2963 | 10260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.191164 |
| -0.126519 | ... | ... | 0.2775 | 0 | 0.2775 | 10280 | 0.0100 | 0 | 0.0100 | ... | ... | -0.206167 |
| -0.145179 | ... | ... | 0.2588 | 0 | 0.2588 | 10300 | 0.0113 | 0 | 0.0113 | ... | ... | -0.219239 |
| -0.161309 | ... | ... | 0.2400 | 0 | 0.2400 | 10320 | 0.0125 | 0 | 0.0125 | ... | ... | -0.230388 |
| -0.192218 | ... | ... | 0.2225 | 0 | 0.2225 | 10340 | 0.0150 | 0 | 0.0150 | ... | ... | -0.254531 |
| -0.217767 | ... | ... | 0.2050 | 0 | 0.2050 | 10360 | 0.0175 | 0 | 0.0175 | ... | ... | -0.274508 |
| -0.238555 | ... | ... | 0.1875 | 0 | 0.1875 | 10380 | 0.0200 | 0 | 0.0200 | ... | ... | -0.290528 |
| -0.267149 | ... | ... | 0.1713 | 0 | 0.1713 | 10400 | 0.0238 | 0 | 0.0238 | ... | ... | -0.31401 |
| -0.299901 | ... | ... | 0.1563 | 0 | 0.1563 | 10420 | 0.0288 | 0 | 0.0288 | ... | ... | -0.34194 |
| -0.324353 | ... | ... | 0.1413 | 0 | 0.1413 | 10440 | 0.0338 | 0 | 0.0338 | ... | ... | -0.362556 |
| -0.341134 | ... | ... | 0.1263 | 0 | 0.1263 | 10460 | 0.0388 | 0 | 0.0388 | ... | ... | -0.376221 |
| -0.358583 | ... | ... | 0.1125 | 0 | 0.1125 | 10480 | 0.0463 | 0 | 0.0463 | ... | ... | -0.398885 |
| -0.374912 | ... | ... | 0.1000 | 0 | 0.1000 | 10500 | 0.0525 | 0 | 0.0525 | ... | ... | -0.405152 |
| -0.388947 | ... | ... | 0.0888 | 0 | 0.0888 | 10520 | 0.0613 | 0 | 0.0613 | ... | ... | -0.41769 |
| -0.393125 | ... | ... | 0.0775 | 0 | 0.0775 | 10540 | 0.0700 | 0 | 0.0700 | ... | ... | -0.421041 |
| -0.394417 | ... | ... | 0.0675 | 0 | 0.0675 | 10560 | 0.0800 | 0 | 0.0800 | ... | ... | -0.422149 |
| -0.385722 | ... | ... | 0.0575 | 0 | 0.0575 | 10580 | 0.0900 | 0 | 0.0900 | ... | ... | -0.413936 |
| -0.374019 | ... | ... | 0.0488 | 0 | 0.0488 | 10600 | 0.1013 | 0 | 0.1013 | ... | ... | -0.403411 |
| -0.359886 | ... | ... | 0.0413 | 0 | 0.0413 | 10620 | 0.1138 | 0 | 0.1138 | ... | ... | -0.391141 |
| -0.344498 | ... | ... | 0.0350 | 0 | 0.0350 | 10640 | 0.1275 | 0 | 0.1275 | ... | ... | -0.378219 |
| -0.320107 | ... | ... | 0.0288 | 0 | 0.0288 | 10660 | 0.1413 | 0 | 0.1413 | ... | ... | -0.35713 |
| -0.296545 | ... | ... | 0.0238 | 0 | 0.0238 | 10680 | 0.1563 | 0 | 0.1563 | ... | ... | -0.337435 |
| -0.2764 | ... | ... | 0.0200 | 0 | 0.0200 | 10700 | 0.1725 | 0 | 0.1725 | ... | ... | -0.321402 |
| -0.249745 | ... | ... | 0.0163 | 0 | 0.0163 | 10720 | 0.1888 | 0 | 0.1888 | ... | ... | -0.299747 |
| -0.230585 | ... | ... | 0.0138 | 0 | 0.0138 | 10740 | 0.2063 | 0 | 0.2063 | ... | ... | -0.285305 |
| -0.206827 | ... | ... | 0.0113 | 0 | 0.0113 | 10760 | 0.2238 | 0 | 0.2238 | ... | ... | -0.267077 |
| -0.195654 | ... | ... | 0.0100 | 0 | 0.0100 | 10780 | 0.2425 | 0 | 0.2425 | ... | ... | -0.260091 |
| -0.182336 | ... | ... | 0.0088 | 0 | 0.0088 | 10800 | 0.2613 | 0 | 0.2613 | ... | ... | -0.251307 |
| -0.166842 | ... | ... | 0.0075 | 0 | 0.0075 | 10820 | 0.2800 | 0 | 0.2800 | ... | ... | -0.240783 |
| -0.149044 | ... | ... | 0.0063 | 0 | 0.0063 | 10840 | 0.2988 | 0 | 0.2988 | ... | ... | -0.228543 |
| -0.128712 | ... | ... | 0.0050 | 0 | 0.0050 | 10860 | 0.3175 | 0 | 0.3175 | ... | ... | -0.214567 |
| -0.130809 | ... | ... | 0.0050 | 0 | 0.0050 | 10880 | 0.3375 | 0 | 0.3375 | ... | ... | -0.21855 |
| -0.106992 | ... | ... | 0.0038 | 0 | 0.0038 | 10900 | 0.3563 | 0 | 0.3563 | ... | ... | -0.202241 |
| -0.108456 | ... | ... | 0.0038 | 0 | 0.0038 | 10920 | 0.3763 | 0 | 0.3763 | ... | ... | -0.205528 |
| -0.10985 | ... | ... | 0.0038 | 0 | 0.0038 | 10940 | 0.3950 | 0 | 0.3950 | ... | ... | -0.186909 |
| -0.081423 | ... | ... | 0.0025 | 0 | 0.0025 | 10960 | 0.4150 | 0 | 0.4150 | ... | ... | -0.189607 |
| -0.082301 | ... | ... | 0.0025 | 0 | 0.0025 | 10980 | 0.4350 | 0 | 0.4350 | ... | ... | -0.192203 |
| -0.083141 | ... | ... | 0.0025 | 0 | 0.0025 | 11000 | 0.4550 | 0 | 0.4550 | ... | ... | -0.194703 |
| -0.083953 | ... | ... | 0.0025 | 0 | 0.0025 | 11020 | 0.4738 | 0 | 0.4738 | ... | ... | -0.17296 |
| -0.084733 | ... | ... | 0.0025 | 0 | 0.0025 | 11040 | 0.4938 | 0 | 0.4938 | ... | ... | -0.175018 |
| -0.049368 | ... | ... | 0.0013 | 0 | 0.0013 | 11060 | 0.5138 | 0 | 0.5138 | ... | ... | -0.177015 |
| -0.049752 | ... | ... | 0.0013 | 0 | 0.0013 | 11080 | 0.5338 | 0 | 0.5338 | ... | ... | -0.178958 |
| -0.050121 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.5538 | 0 | 0.5538 | ... | ... | -0.180852 |
| -0.050467 | ... | ... | 0.0013 | 0 | 0.0013 | 11120 | 0.5738 | 0 | 0.5738 | ... | ... | -0.182699 |
| -0.050803 | ... | ... | 0.0013 | 0 | 0.0013 | 11140 | 0.5938 | 0 | 0.5938 | ... | ... | -0.1845 |
| -0.051139 | ... | ... | 0.0013 | 0 | 0.0013 | 11160 | 0.6138 | 0 | 0.6138 | ... | ... | -0.186259 |
| -0.051467 | ... | ... | 0.0013 | 0 | 0.0013 | 11180 | 0.6338 | 0 | 0.6338 | ... | ... | -0.187981 |
| -0.051778 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.6538 | 0 | 0.6538 | ... | ... | -0.189667 |
| -0.052074 | ... | ... | 0.0013 | 0 | 0.0013 | 11220 | 0.6738 | 0 | 0.6738 | ... | ... | -0.191319 |
| -0.052363 | ... | ... | 0.0013 | 0 | 0.0013 | 11240 | 0.6938 | 0 | 0.6938 | ... | ... | -0.192938 |
| -0.053212 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.7538 | 0 | 0.7538 | ... | ... | -0.197619 |
| -0.054463 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.8538 | 0 | 0.8538 | ... | ... | -0.204924 |
| -0.05559 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9538 | 0 | 0.9538 | ... | ... | -0.211723 |
| -0.056616 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0538 | 0 | 1.0538 | ... | ... | -0.218118 |
| -0.057539 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1525 | 0 | 1.1525 | ... | ... | -0.192195 |
| -0.0584 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2525 | 0 | 1.2525 | ... | ... | -0.197398 |
| -0.05919 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3525 | 0 | 1.3525 | ... | ... | -0.202422 |
| -0.059928 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4525 | 0 | 1.4525 | ... | ... | -0.207285 |
| -0.060619 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5525 | 0 | 1.5525 | ... | ... | -0.212024 |
| -0.061273 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6525 | 0 | 1.6525 | ... | ... | -0.216644 |
| -0.061876 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7525 | 0 | 1.7525 | ... | ... | -0.221158 |
| -0.06246 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8525 | 0 | 1.8525 | ... | ... | -0.225593 |
| -0.063018 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9525 | 0 | 1.9525 | ... | ... | -0.229951 |
| -0.063534 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0525 | 0 | 2.0525 | ... | ... | -0.234229 |
| -0.064028 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1525 | 0 | 2.1525 | ... | ... | -0.238446 |
| -0.064514 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2525 | 0 | 2.2525 | ... | ... | -0.242609 |
| -0.064977 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3525 | 0 | 2.3525 | ... | ... | -0.246727 |
| -0.065407 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4525 | 0 | 2.4525 | ... | ... | -0.250789 |
| -0.066234 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6525 | 0 | 2.6525 | ... | ... | -0.258795 |
| -0.067007 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8525 | 0 | 2.8525 | ... | ... | -0.266665 |
| -0.067721 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0525 | 0 | 3.0525 | ... | ... | -0.274398 |
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.