Markets - Grains
Underlying Price: 11.1875
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.039088 | ... | ... | 3.7575 | 0 | 3.7575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07872 |
| 0.037024 | ... | ... | 3.5575 | 0 | 3.5575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078088 |
| 0.03496 | ... | ... | 3.3575 | 0 | 3.3575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077401 |
| 0.032896 | ... | ... | 3.1575 | 0 | 3.1575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076691 |
| 0.030832 | ... | ... | 2.9575 | 0 | 2.9575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075927 |
| 0.028768 | ... | ... | 2.7575 | 0 | 2.7575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075103 |
| 0.027736 | ... | ... | 2.6575 | 0 | 2.6575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074674 |
| 0.026704 | ... | ... | 2.5575 | 0 | 2.5575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074227 |
| 0.025672 | ... | ... | 2.4575 | 0 | 2.4575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073761 |
| 0.02464 | ... | ... | 2.3575 | 0 | 2.3575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07328 |
| 0.023608 | ... | ... | 2.2575 | 0 | 2.2575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072781 |
| 0.022576 | ... | ... | 2.1575 | 0 | 2.1575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072244 |
| 0.021543 | ... | ... | 2.0575 | 0 | 2.0575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071694 |
| 0.020511 | ... | ... | 1.9575 | 0 | 1.9575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071127 |
| 0.019479 | ... | ... | 1.8575 | 0 | 1.8575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070519 |
| 0.018447 | ... | ... | 1.7575 | 0 | 1.7575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069872 |
| 0.017415 | ... | ... | 1.6575 | 0 | 1.6575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06921 |
| 0.016383 | ... | ... | 1.5575 | 0 | 1.5575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068495 |
| 0.015351 | ... | ... | 1.4575 | 0 | 1.4575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067733 |
| 0.014319 | ... | ... | 1.3575 | 0 | 1.3575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066931 |
| 0.013287 | ... | ... | 1.2588 | 0 | 1.2588 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066063 |
| 0.012255 | ... | ... | 1.1588 | 0 | 1.1588 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065128 |
| 0.011223 | ... | ... | 1.0588 | 0 | 1.0588 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06412 |
| 0.010191 | ... | ... | 0.9588 | 0 | 0.9588 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063009 |
| 0.009572 | ... | ... | 0.8988 | 0 | 0.8988 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062301 |
| 0.009366 | ... | ... | 0.8788 | 0 | 0.8788 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062056 |
| 0.009159 | ... | ... | 0.8588 | 0 | 0.8588 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061806 |
| 0.008953 | ... | ... | 0.8388 | 0 | 0.8388 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061545 |
| 0.008746 | ... | ... | 0.8188 | 0 | 0.8188 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061273 |
| 0.00854 | ... | ... | 0.7988 | 0 | 0.7988 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060998 |
| 0.008334 | ... | ... | 0.7788 | 0 | 0.7788 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060724 |
| 0.008127 | ... | ... | 0.7588 | 0 | 0.7588 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060445 |
| 0.007921 | ... | ... | 0.7388 | 0 | 0.7388 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060159 |
| 0.007714 | ... | ... | 0.7188 | 0 | 0.7188 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059866 |
| 0.007508 | ... | ... | 0.6988 | 0 | 0.6988 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059554 |
| 0.007302 | ... | ... | 0.6788 | 0 | 0.6788 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059234 |
| 0.007095 | ... | ... | 0.6588 | 0 | 0.6588 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058911 |
| 0.006889 | ... | ... | 0.6388 | 0 | 0.6388 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058586 |
| 0.006682 | ... | ... | 0.6188 | 0 | 0.6188 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058252 |
| 0.006476 | ... | ... | 0.5988 | 0 | 0.5988 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057902 |
| 0.00627 | ... | ... | 0.5788 | 0 | 0.5788 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.099964 |
| 0.006063 | ... | ... | 0.5600 | 0 | 0.5600 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.099257 |
| 0.005857 | ... | ... | 0.5400 | 0 | 0.5400 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.098528 |
| 0.00565 | ... | ... | 0.5200 | 0 | 0.5200 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.134011 |
| 0.005444 | ... | ... | 0.5013 | 0 | 0.5013 | 10660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.132875 |
| 0.005238 | ... | ... | 0.4813 | 0 | 0.4813 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.164073 |
| 0.005031 | ... | ... | 0.4625 | 0 | 0.4625 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.162489 |
| 0.004825 | ... | ... | 0.4438 | 0 | 0.4438 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.190258 |
| 0.004618 | ... | ... | 0.4238 | 0 | 0.4238 | 10740 | 0.0075 | 0 | 0.0075 | ... | ... | -0.215511 |
| 0.004412 | ... | ... | 0.4050 | 0 | 0.4050 | 10760 | 0.0075 | 0 | 0.0075 | ... | ... | -0.212961 |
| 0.004205 | ... | ... | 0.3863 | 0 | 0.3863 | 10780 | 0.0088 | 0 | 0.0088 | ... | ... | -0.235532 |
| 0.003999 | ... | ... | 0.3675 | 0 | 0.3675 | 10800 | 0.0113 | 0 | 0.0113 | ... | ... | -0.278846 |
| 0.003793 | ... | ... | 0.3500 | 0 | 0.3500 | 10820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.296312 |
| 0.003586 | ... | ... | 0.3313 | 0 | 0.3313 | 10840 | 0.0150 | 0 | 0.0150 | ... | ... | -0.331938 |
| 0.00338 | ... | ... | 0.3138 | 0 | 0.3138 | 10860 | 0.0163 | 0 | 0.0163 | ... | ... | -0.345124 |
| 0.003173 | ... | ... | 0.2963 | 0 | 0.2963 | 10880 | 0.0188 | 0 | 0.0188 | ... | ... | -0.374327 |
| 0.002967 | ... | ... | 0.2788 | 0 | 0.2788 | 10900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.416073 |
| 0.002761 | ... | ... | 0.2625 | 0 | 0.2625 | 10920 | 0.0250 | 0 | 0.0250 | ... | ... | -0.437398 |
| 0.002554 | ... | ... | 0.2463 | 0 | 0.2463 | 10940 | 0.0288 | 0 | 0.0288 | ... | ... | -0.469593 |
| -0.082038 | ... | ... | 0.2300 | 0 | 0.2300 | 10960 | 0.0325 | 0 | 0.0325 | ... | ... | -0.496994 |
| -0.154198 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0375 | 0 | 0.0375 | ... | ... | -0.531914 |
| -0.225934 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0.0113 | 0.0413 | 0.0525 | 0.0525 | -0.64829 |
| -0.295488 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0475 | 0 | 0.0475 | ... | ... | -0.584234 |
| -0.33665 | ... | ... | 0.1700 | 0 | 0.1700 | 11040 | 0.0525 | 0 | 0.0525 | ... | ... | -0.602142 |
| -0.379703 | ... | ... | 0.1563 | 0 | 0.1563 | 11060 | 0.0600 | 0 | 0.0600 | ... | ... | -0.633575 |
| -0.422274 | ... | ... | 0.1438 | 0 | 0.1438 | 11080 | 0.0663 | 0 | 0.0663 | ... | ... | -0.648849 |
| -0.453677 | ... | ... | 0.1313 | 0 | 0.1313 | 11100 | 0.0738 | 0 | 0.0738 | ... | ... | -0.666597 |
| -0.483712 | ... | ... | 0.1200 | 0 | 0.1200 | 11120 | 0.0825 | 0 | 0.0825 | ... | ... | -0.685842 |
| -0.369955 | 0.0888 | 0.0888 | 0.1088 | -0.0200 | 0.0888 | 11140 | 0.0913 | 0 | 0.0913 | ... | ... | -0.697982 |
| -0.521401 | ... | ... | 0.0988 | 0 | 0.0988 | 11160 | 0.1013 | 0 | 0.1013 | ... | ... | -0.711043 |
| -0.529679 | ... | ... | 0.0888 | 0 | 0.0888 | 11180 | 0.1113 | 0 | 0.1113 | ... | ... | -0.717056 |
| -0.536387 | ... | ... | 0.0800 | 0 | 0.0800 | 11200 | 0.1225 | 0 | 0.1225 | ... | ... | -0.723953 |
| -0.541931 | ... | ... | 0.0725 | 0 | 0.0725 | 11220 | 0.1350 | 0 | 0.1350 | ... | ... | -0.731968 |
| -0.538936 | ... | ... | 0.0650 | 0 | 0.0650 | 11240 | 0.1475 | 0 | 0.1475 | ... | ... | -0.733581 |
| -0.527549 | ... | ... | 0.0575 | 0 | 0.0575 | 11260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.728959 |
| -0.516772 | ... | ... | 0.0513 | 0 | 0.0513 | 11280 | 0.1738 | 0 | 0.1738 | ... | ... | -0.726678 |
| -0.508047 | ... | ... | 0.0463 | 0 | 0.0463 | 11300 | 0.1888 | 0 | 0.1888 | ... | ... | -0.727657 |
| -0.492904 | ... | ... | 0.0413 | 0 | 0.0413 | 11320 | 0.2038 | 0 | 0.2038 | ... | ... | -0.723849 |
| -0.471272 | ... | ... | 0.0363 | 0 | 0.0363 | 11340 | 0.2188 | 0 | 0.2188 | ... | ... | -0.715392 |
| -0.454917 | ... | ... | 0.0325 | 0 | 0.0325 | 11360 | 0.2350 | 0 | 0.2350 | ... | ... | -0.712332 |
| -0.433449 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.2513 | 0 | 0.2513 | ... | ... | -0.705639 |
| -0.420476 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.2675 | 0 | 0.2675 | ... | ... | -0.695412 |
| -0.389364 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.2850 | 0 | 0.2850 | ... | ... | -0.693024 |
| -0.368473 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.3025 | 0 | 0.3025 | ... | ... | -0.688171 |
| -0.343896 | ... | ... | 0.0175 | 0 | 0.0175 | 11460 | 0.3200 | 0 | 0.3200 | ... | ... | -0.68095 |
| -0.333657 | ... | ... | 0.0163 | 0 | 0.0163 | 11480 | 0.3388 | 0 | 0.3388 | ... | ... | -0.684048 |
| -0.321723 | ... | ... | 0.0150 | 0 | 0.0150 | 11500 | 0.3563 | 0 | 0.3563 | ... | ... | -0.672805 |
| -0.287942 | ... | ... | 0.0125 | 0 | 0.0125 | 11520 | 0.3750 | 0 | 0.3750 | ... | ... | -0.672889 |
| -0.27153 | ... | ... | 0.0113 | 0 | 0.0113 | 11540 | 0.3938 | 0 | 0.3938 | ... | ... | -0.671755 |
| -0.2533 | ... | ... | 0.0100 | 0 | 0.0100 | 11560 | 0.4125 | 0 | 0.4125 | ... | ... | -0.669482 |
| -0.23317 | ... | ... | 0.0088 | 0 | 0.0088 | 11580 | 0.4313 | 0 | 0.4313 | ... | ... | -0.666079 |
| -0.236302 | ... | ... | 0.0088 | 0 | 0.0088 | 11600 | 0.4500 | 0 | 0.4500 | ... | ... | -0.66163 |
| -0.213608 | ... | ... | 0.0075 | 0 | 0.0075 | 11620 | 0.4700 | 0 | 0.4700 | ... | ... | -0.671555 |
| -0.188706 | ... | ... | 0.0063 | 0 | 0.0063 | 11640 | 0.4888 | 0 | 0.4888 | ... | ... | -0.665497 |
| -0.190767 | ... | ... | 0.0063 | 0 | 0.0063 | 11660 | 0.5075 | 0 | 0.5075 | ... | ... | -0.658456 |
| -0.162891 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.5275 | 0 | 0.5275 | ... | ... | -0.667003 |
| -0.164461 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.5475 | 0 | 0.5475 | ... | ... | -0.675291 |
| -0.100138 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6450 | 0 | 0.6450 | ... | ... | -0.677537 |
| -0.103375 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7438 | 0 | 0.7438 | ... | ... | -0.689985 |
| -0.060793 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8438 | 0 | 0.8438 | ... | ... | -0.717476 |
| -0.062119 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9438 | 0 | 0.9438 | ... | ... | -0.742426 |
| -0.063302 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0438 | 0 | 1.0438 | ... | ... | -0.765311 |
| -0.064381 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1438 | 0 | 1.1438 | ... | ... | -0.78646 |
| -0.065376 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2438 | 0 | 1.2438 | ... | ... | -0.806185 |
| -0.066288 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3425 | 0 | 1.3425 | ... | ... | -0.800965 |
| -0.067139 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4425 | 0 | 1.4425 | ... | ... | -0.817819 |
| -0.067934 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5425 | 0 | 1.5425 | ... | ... | -0.833784 |
| -0.068682 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6425 | 0 | 1.6425 | ... | ... | -0.848945 |
| -0.069383 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7425 | 0 | 1.7425 | ... | ... | -0.863398 |
| -0.070046 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8425 | 0 | 1.8425 | ... | ... | -0.87722 |
| -0.070683 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9425 | 0 | 1.9425 | ... | ... | -0.890473 |
| -0.071284 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0425 | 0 | 2.0425 | ... | ... | -0.90321 |
| -0.071842 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1425 | 0 | 2.1425 | ... | ... | -0.915479 |
| -0.072395 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2425 | 0 | 2.2425 | ... | ... | -0.927326 |
| -0.073423 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4425 | 0 | 2.4425 | ... | ... | -0.949871 |
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.