Markets - Grains
Underlying Price: 10.9150
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03483 | ... | ... | 3.4275 | 0 | 3.4275 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027059 |
| 0.032848 | ... | ... | 3.2275 | 0 | 3.2275 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026818 |
| 0.030866 | ... | ... | 3.0275 | 0 | 3.0275 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026566 |
| 0.028884 | ... | ... | 2.8275 | 0 | 2.8275 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026292 |
| 0.027893 | ... | ... | 2.7275 | 0 | 2.7275 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026147 |
| 0.026903 | ... | ... | 2.6275 | 0 | 2.6275 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025999 |
| 0.025912 | ... | ... | 2.5275 | 0 | 2.5275 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025847 |
| 0.024921 | ... | ... | 2.4275 | 0 | 2.4275 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025686 |
| 0.02393 | ... | ... | 2.3275 | 0 | 2.3275 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02552 |
| 0.022939 | ... | ... | 2.2275 | 0 | 2.2275 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025348 |
| 0.021948 | ... | ... | 2.1275 | 0 | 2.1275 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025166 |
| 0.020957 | ... | ... | 2.0275 | 0 | 2.0275 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024976 |
| 0.019966 | ... | ... | 1.9275 | 0 | 1.9275 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02478 |
| 0.018975 | ... | ... | 1.8275 | 0 | 1.8275 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024574 |
| 0.017985 | ... | ... | 1.7275 | 0 | 1.7275 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024352 |
| 0.016994 | ... | ... | 1.6275 | 0 | 1.6275 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024123 |
| 0.016003 | ... | ... | 1.5275 | 0 | 1.5275 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023881 |
| 0.015012 | ... | ... | 1.4275 | 0 | 1.4275 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023619 |
| 0.014021 | ... | ... | 1.3275 | 0 | 1.3275 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023346 |
| 0.01303 | ... | ... | 1.2275 | 0 | 1.2275 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023049 |
| 0.012039 | ... | ... | 1.1275 | 0 | 1.1275 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022732 |
| 0.011048 | ... | ... | 1.0275 | 0 | 1.0275 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022388 |
| 0.010057 | ... | ... | 0.9275 | 0 | 0.9275 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022014 |
| 0.009067 | ... | ... | 0.8288 | 0 | 0.8288 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021603 |
| 0.008076 | ... | ... | 0.7288 | 0 | 0.7288 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03694 |
| 0.007085 | ... | ... | 0.6300 | 0 | 0.6300 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049449 |
| 0.00649 | ... | ... | 0.5713 | 0 | 0.5713 | 10260 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060562 |
| 0.006292 | ... | ... | 0.5513 | 0 | 0.5513 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060127 |
| 0.006094 | ... | ... | 0.5325 | 0 | 0.5325 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059679 |
| 0.005896 | ... | ... | 0.5125 | 0 | 0.5125 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070173 |
| 0.005698 | ... | ... | 0.4938 | 0 | 0.4938 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.069591 |
| 0.005499 | ... | ... | 0.4738 | 0 | 0.4738 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.079119 |
| 0.005301 | ... | ... | 0.4550 | 0 | 0.4550 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.07839 |
| 0.005103 | ... | ... | 0.4350 | 0 | 0.4350 | 10400 | 0.0088 | 0 | 0.0088 | ... | ... | -0.087053 |
| 0.004905 | ... | ... | 0.4163 | 0 | 0.4163 | 10420 | 0.0100 | 0 | 0.0100 | ... | ... | -0.095059 |
| 0.004707 | ... | ... | 0.3975 | 0 | 0.3975 | 10440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.102463 |
| 0.004509 | ... | ... | 0.3788 | 0 | 0.3788 | 10460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.109303 |
| 0.00431 | ... | ... | 0.3600 | 0 | 0.3600 | 10480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.115608 |
| 0.004112 | ... | ... | 0.3425 | 0 | 0.3425 | 10500 | 0.0125 | -0.0025 | 0.0150 | 0.0125 | 0.0125 | -0.106537 |
| 0.003914 | ... | ... | 0.3238 | 0 | 0.3238 | 10520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.133508 |
| 0.003716 | ... | ... | 0.3063 | 0 | 0.3063 | 10540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.144406 |
| 0.003518 | ... | ... | 0.2900 | 0 | 0.2900 | 10560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.154196 |
| 0.003319 | ... | ... | 0.2725 | 0 | 0.2725 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.16853 |
| 0.003121 | ... | ... | 0.2563 | 0 | 0.2563 | 10600 | 0.0225 | -0.0075 | 0.0300 | 0.0300 | 0.0225 | -0.148652 |
| 0.002923 | ... | ... | 0.2413 | 0 | 0.2413 | 10620 | 0.0338 | 0 | 0.0338 | ... | ... | -0.192365 |
| 0.002725 | ... | ... | 0.2250 | 0 | 0.2250 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.206668 |
| 0.002527 | ... | ... | 0.2100 | 0 | 0.2100 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.21481 |
| 0.002329 | ... | ... | 0.1963 | 0 | 0.1963 | 10680 | 0.0488 | 0 | 0.0488 | ... | ... | -0.229747 |
| 0.00213 | ... | ... | 0.1813 | 0 | 0.1813 | 10700 | 0.0400 | -0.0150 | 0.0550 | 0.0400 | 0.0400 | -0.195182 |
| 0.001932 | ... | ... | 0.1688 | 0 | 0.1688 | 10720 | 0.0613 | 0 | 0.0613 | ... | ... | -0.253358 |
| 0.001734 | ... | ... | 0.1550 | 0 | 0.1550 | 10740 | 0.0675 | 0 | 0.0675 | ... | ... | -0.262293 |
| 0.001536 | ... | ... | 0.1425 | 0 | 0.1425 | 10760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.272674 |
| 0.001338 | ... | ... | 0.1313 | 0 | 0.1313 | 10780 | 0.0838 | 0 | 0.0838 | ... | ... | -0.284143 |
| -0.038631 | ... | ... | 0.1200 | 0 | 0.1200 | 10800 | 0.0925 | 0 | 0.0925 | ... | ... | -0.293452 |
| -0.076958 | ... | ... | 0.1100 | 0 | 0.1100 | 10820 | 0.1025 | 0 | 0.1025 | ... | ... | -0.303608 |
| -0.101284 | ... | ... | 0.1000 | 0 | 0.1000 | 10840 | 0.1125 | 0 | 0.1125 | ... | ... | -0.311656 |
| -0.12079 | ... | ... | 0.0913 | 0 | 0.0913 | 10860 | 0.1238 | 0 | 0.1238 | ... | ... | -0.320467 |
| -0.136814 | ... | ... | 0.0838 | 0 | 0.0838 | 10880 | 0.1363 | 0 | 0.1363 | ... | ... | -0.330012 |
| -0.147604 | ... | ... | 0.0763 | 0 | 0.0763 | 10900 | 0.1488 | 0 | 0.1488 | ... | ... | -0.337627 |
| -0.154072 | ... | ... | 0.0688 | 0 | 0.0688 | 10920 | 0.1613 | 0 | 0.1613 | ... | ... | -0.343427 |
| -0.159468 | ... | ... | 0.0625 | 0 | 0.0625 | 10940 | 0.1750 | 0 | 0.1750 | ... | ... | -0.350218 |
| -0.1615 | ... | ... | 0.0563 | 0 | 0.0563 | 10960 | 0.1888 | 0 | 0.1888 | ... | ... | -0.355397 |
| -0.163405 | ... | ... | 0.0513 | 0 | 0.0513 | 10980 | 0.2025 | 0 | 0.2025 | ... | ... | -0.359048 |
| -0.162669 | ... | ... | 0.0463 | 0 | 0.0463 | 11000 | 0.2175 | 0 | 0.2175 | ... | ... | -0.364045 |
| -0.159421 | ... | ... | 0.0413 | 0 | 0.0413 | 11020 | 0.2325 | 0 | 0.2325 | ... | ... | -0.367731 |
| -0.153708 | ... | ... | 0.0363 | 0 | 0.0363 | 11040 | 0.2488 | 0 | 0.2488 | ... | ... | -0.373084 |
| -0.149449 | ... | ... | 0.0325 | 0 | 0.0325 | 11060 | 0.2650 | 0 | 0.2650 | ... | ... | -0.377365 |
| -0.143265 | ... | ... | 0.0288 | 0 | 0.0288 | 11080 | 0.2813 | 0 | 0.2813 | ... | ... | -0.380632 |
| -0.135133 | ... | ... | 0.0250 | 0 | 0.0250 | 11100 | 0.2975 | 0 | 0.2975 | ... | ... | -0.382937 |
| -0.129953 | ... | ... | 0.0225 | 0 | 0.0225 | 11120 | 0.3150 | 0 | 0.3150 | ... | ... | -0.387501 |
| -0.123455 | ... | ... | 0.0200 | 0 | 0.0200 | 11140 | 0.3325 | 0 | 0.3325 | ... | ... | -0.391329 |
| -0.115622 | ... | ... | 0.0175 | 0 | 0.0175 | 11160 | 0.3500 | 0 | 0.3500 | ... | ... | -0.394463 |
| -0.112496 | ... | ... | 0.0163 | 0 | 0.0163 | 11180 | 0.3675 | 0 | 0.3675 | ... | ... | -0.396939 |
| -0.102292 | ... | ... | 0.0138 | 0 | 0.0138 | 11200 | 0.3863 | 0 | 0.3863 | ... | ... | -0.402252 |
| -0.097561 | ... | ... | 0.0125 | 0 | 0.0125 | 11220 | 0.4050 | 0 | 0.4050 | ... | ... | -0.407113 |
| -0.092187 | ... | ... | 0.0113 | 0 | 0.0113 | 11240 | 0.4225 | 0 | 0.4225 | ... | ... | -0.407944 |
| -0.086155 | ... | ... | 0.0100 | 0 | 0.0100 | 11260 | 0.4425 | 0 | 0.4425 | ... | ... | -0.41558 |
| -0.079435 | ... | ... | 0.0088 | 0 | 0.0088 | 11280 | 0.4613 | 0 | 0.4613 | ... | ... | -0.419232 |
| -0.080593 | ... | ... | 0.0088 | 0 | 0.0088 | 11300 | 0.4800 | 0 | 0.4800 | ... | ... | -0.422525 |
| -0.072959 | ... | ... | 0.0075 | 0 | 0.0075 | 11320 | 0.4988 | 0 | 0.4988 | ... | ... | -0.425473 |
| -0.073885 | ... | ... | 0.0075 | 0 | 0.0075 | 11340 | 0.5188 | 0 | 0.5188 | ... | ... | -0.432029 |
| -0.065296 | ... | ... | 0.0063 | 0 | 0.0063 | 11360 | 0.5375 | 0 | 0.5375 | ... | ... | -0.43441 |
| -0.056396 | ... | ... | 0.0050 | 0 | 0.0050 | 11400 | 0.5775 | 0 | 0.5775 | ... | ... | -0.446514 |
| -0.04728 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 0.6750 | 0 | 0.6750 | ... | ... | -0.46546 |
| -0.048982 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 0.7750 | 0 | 0.7750 | ... | ... | -0.489676 |
| -0.03666 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.8738 | 0 | 0.8738 | ... | ... | -0.506737 |
| -0.037565 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.9738 | 0 | 0.9738 | ... | ... | -0.526555 |
| -0.038379 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.0738 | 0 | 1.0738 | ... | ... | -0.544837 |
| -0.039121 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.1738 | 0 | 1.1738 | ... | ... | -0.561833 |
| -0.039799 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.2725 | 0 | 1.2725 | ... | ... | -0.572159 |
| -0.022958 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.3725 | 0 | 1.3725 | ... | ... | -0.586951 |
| -0.023259 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.4725 | 0 | 1.4725 | ... | ... | -0.60092 |
| -0.023541 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.5725 | 0 | 1.5725 | ... | ... | -0.614171 |
| -0.023805 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.6725 | 0 | 1.6725 | ... | ... | -0.626776 |
| -0.024056 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.7725 | 0 | 1.7725 | ... | ... | -0.63881 |
| -0.024287 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.8725 | 0 | 1.8725 | ... | ... | -0.650334 |
| -0.024511 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.9725 | 0 | 1.9725 | ... | ... | -0.661383 |
| -0.024726 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.0725 | 0 | 2.0725 | ... | ... | -0.672018 |
| -0.024921 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.1725 | 0 | 2.1725 | ... | ... | -0.682265 |
| -0.025114 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.2725 | 0 | 2.2725 | ... | ... | -0.692155 |
| -0.025302 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.3725 | 0 | 2.3725 | ... | ... | -0.701722 |
| -0.025478 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.4725 | 0 | 2.4725 | ... | ... | -0.710988 |
| -0.025643 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.5725 | 0 | 2.5725 | ... | ... | -0.719976 |
| -0.025804 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.6725 | 0 | 2.6725 | ... | ... | -0.728709 |
| -0.025965 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.7725 | 0 | 2.7725 | ... | ... | -0.737197 |
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.