Markets - Grains
Underlying Price: 11.1125
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.038321 | ... | ... | 3.6600 | 0 | 3.6600 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033033 |
| 0.036257 | ... | ... | 3.4600 | 0 | 3.4600 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032758 |
| 0.034192 | ... | ... | 3.2600 | 0 | 3.2600 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032465 |
| 0.032128 | ... | ... | 3.0600 | 0 | 3.0600 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032161 |
| 0.030063 | ... | ... | 2.8600 | 0 | 2.8600 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031828 |
| 0.027999 | ... | ... | 2.6600 | 0 | 2.6600 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031473 |
| 0.026967 | ... | ... | 2.5600 | 0 | 2.5600 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031288 |
| 0.025934 | ... | ... | 2.4600 | 0 | 2.4600 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031094 |
| 0.024902 | ... | ... | 2.3600 | 0 | 2.3600 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030893 |
| 0.02387 | ... | ... | 2.2600 | 0 | 2.2600 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030684 |
| 0.022838 | ... | ... | 2.1600 | 0 | 2.1600 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030462 |
| 0.021806 | ... | ... | 2.0600 | 0 | 2.0600 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030232 |
| 0.020773 | ... | ... | 1.9600 | 0 | 1.9600 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029996 |
| 0.019741 | ... | ... | 1.8600 | 0 | 1.8600 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029745 |
| 0.018709 | ... | ... | 1.7600 | 0 | 1.7600 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029476 |
| 0.017677 | ... | ... | 1.6600 | 0 | 1.6600 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029198 |
| 0.016644 | ... | ... | 1.5600 | 0 | 1.5600 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028904 |
| 0.015612 | ... | ... | 1.4600 | 0 | 1.4600 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028588 |
| 0.01458 | ... | ... | 1.3600 | 0 | 1.3600 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028256 |
| 0.013548 | ... | ... | 1.2600 | 0 | 1.2600 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027896 |
| 0.012516 | ... | ... | 1.1600 | 0 | 1.1600 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027512 |
| 0.011483 | ... | ... | 1.0600 | 0 | 1.0600 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027094 |
| 0.010451 | ... | ... | 0.9600 | 0 | 0.9600 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02664 |
| 0.009419 | ... | ... | 0.8613 | 0 | 0.8613 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026142 |
| 0.0088 | ... | ... | 0.8013 | 0 | 0.8013 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045134 |
| 0.008593 | ... | ... | 0.7813 | 0 | 0.7813 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044918 |
| 0.008387 | ... | ... | 0.7613 | 0 | 0.7613 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044697 |
| 0.00818 | ... | ... | 0.7425 | 0 | 0.7425 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04447 |
| 0.007974 | ... | ... | 0.7225 | 0 | 0.7225 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.06089 |
| 0.007767 | ... | ... | 0.7025 | 0 | 0.7025 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060544 |
| 0.007561 | ... | ... | 0.6825 | 0 | 0.6825 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060188 |
| 0.007355 | ... | ... | 0.6638 | 0 | 0.6638 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074765 |
| 0.007148 | ... | ... | 0.6438 | 0 | 0.6438 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074277 |
| 0.006942 | ... | ... | 0.6238 | 0 | 0.6238 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073776 |
| 0.006735 | ... | ... | 0.6050 | 0 | 0.6050 | 10460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073261 |
| 0.006529 | ... | ... | 0.5850 | 0 | 0.5850 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.086228 |
| 0.006322 | ... | ... | 0.5650 | 0 | 0.5650 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.085562 |
| 0.006116 | ... | ... | 0.5463 | 0 | 0.5463 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084876 |
| 0.005909 | ... | ... | 0.5263 | 0 | 0.5263 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.096545 |
| 0.005703 | ... | ... | 0.5075 | 0 | 0.5075 | 10560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.107338 |
| 0.005497 | ... | ... | 0.4888 | 0 | 0.4888 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.106322 |
| 0.00529 | ... | ... | 0.4700 | 0 | 0.4700 | 10600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.116166 |
| 0.005084 | ... | ... | 0.4513 | 0 | 0.4513 | 10620 | 0.0113 | 0 | 0.0113 | ... | ... | -0.125288 |
| 0.004877 | ... | ... | 0.4325 | 0 | 0.4325 | 10640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.133736 |
| 0.004671 | ... | ... | 0.4138 | 0 | 0.4138 | 10660 | 0.0150 | 0 | 0.0150 | ... | ... | -0.150671 |
| 0.004464 | ... | ... | 0.3963 | 0 | 0.3963 | 10680 | 0.0163 | 0 | 0.0163 | ... | ... | -0.157482 |
| 0.004258 | ... | ... | 0.3775 | 0 | 0.3775 | 10700 | 0.0188 | 0 | 0.0188 | ... | ... | -0.171903 |
| 0.004051 | ... | ... | 0.3600 | 0 | 0.3600 | 10720 | 0.0213 | 0 | 0.0213 | ... | ... | -0.18495 |
| 0.003845 | ... | ... | 0.3425 | 0 | 0.3425 | 10740 | 0.0238 | 0 | 0.0238 | ... | ... | -0.196729 |
| 0.003639 | ... | ... | 0.3263 | 0 | 0.3263 | 10760 | 0.0263 | 0 | 0.0263 | ... | ... | -0.207313 |
| 0.003432 | ... | ... | 0.3088 | 0 | 0.3088 | 10780 | 0.0300 | 0 | 0.0300 | ... | ... | -0.223186 |
| 0.003226 | ... | ... | 0.2925 | 0 | 0.2925 | 10800 | 0.0338 | 0 | 0.0338 | ... | ... | -0.237246 |
| 0.003019 | ... | ... | 0.2775 | 0 | 0.2775 | 10820 | 0.0375 | 0 | 0.0375 | ... | ... | -0.249613 |
| 0.002813 | ... | ... | 0.2613 | 0 | 0.2613 | 10840 | 0.0425 | 0 | 0.0425 | ... | ... | -0.265711 |
| 0.002606 | ... | ... | 0.2463 | 0 | 0.2463 | 10860 | 0.0463 | 0 | 0.0463 | ... | ... | -0.274654 |
| 0.0024 | ... | ... | 0.2313 | 0 | 0.2313 | 10880 | 0.0525 | 0 | 0.0525 | ... | ... | -0.291659 |
| -0.056365 | ... | ... | 0.2175 | 0 | 0.2175 | 10900 | 0.0575 | 0 | 0.0575 | ... | ... | -0.301716 |
| -0.095937 | ... | ... | 0.2038 | 0 | 0.2038 | 10920 | 0.0638 | 0 | 0.0638 | ... | ... | -0.314199 |
| -0.125357 | ... | ... | 0.1900 | 0 | 0.1900 | 10940 | 0.0700 | 0 | 0.0700 | ... | ... | -0.32447 |
| -0.153514 | ... | ... | 0.1775 | 0 | 0.1775 | 10960 | 0.0775 | 0 | 0.0775 | ... | ... | -0.336504 |
| -0.175484 | ... | ... | 0.1650 | 0 | 0.1650 | 10980 | 0.0850 | 0 | 0.0850 | ... | ... | -0.346151 |
| -0.196689 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0938 | 0 | 0.0938 | ... | ... | -0.357101 |
| -0.21298 | ... | ... | 0.1425 | 0 | 0.1425 | 11020 | 0.1025 | 0 | 0.1025 | ... | ... | -0.365591 |
| -0.224999 | ... | ... | 0.1313 | 0 | 0.1313 | 11040 | 0.1113 | 0 | 0.1113 | ... | ... | -0.371718 |
| -0.236574 | ... | ... | 0.1213 | 0 | 0.1213 | 11060 | 0.1213 | 0 | 0.1213 | ... | ... | -0.378882 |
| -0.247595 | ... | ... | 0.1125 | 0 | 0.1125 | 11080 | 0.1325 | 0 | 0.1325 | ... | ... | -0.386986 |
| -0.254859 | ... | ... | 0.1038 | 0 | 0.1038 | 11100 | 0.1438 | 0 | 0.1438 | ... | ... | -0.392745 |
| -0.258618 | ... | ... | 0.0950 | 0 | 0.0950 | 11120 | 0.1550 | 0 | 0.1550 | ... | ... | -0.396249 |
| -0.262332 | ... | ... | 0.0875 | 0 | 0.0875 | 11140 | 0.1675 | 0 | 0.1675 | ... | ... | -0.400849 |
| -0.266272 | ... | ... | 0.0813 | 0 | 0.0813 | 11160 | 0.1800 | 0 | 0.1800 | ... | ... | -0.403352 |
| -0.263868 | ... | ... | 0.0738 | 0 | 0.0738 | 11180 | 0.1938 | 0 | 0.1938 | ... | ... | -0.407192 |
| -0.262081 | ... | ... | 0.0675 | 0 | 0.0675 | 11200 | 0.2075 | 0 | 0.2075 | ... | ... | -0.409158 |
| -0.257591 | ... | ... | 0.0613 | 0 | 0.0613 | 11220 | 0.2213 | 0 | 0.2213 | ... | ... | -0.409314 |
| -0.254402 | ... | ... | 0.0563 | 0 | 0.0563 | 11240 | 0.2363 | 0 | 0.2363 | ... | ... | -0.411293 |
| -0.24892 | ... | ... | 0.0513 | 0 | 0.0513 | 11260 | 0.2500 | 0 | 0.2500 | ... | ... | -0.408044 |
| -0.24116 | ... | ... | 0.0463 | 0 | 0.0463 | 11280 | 0.2650 | 0 | 0.2650 | ... | ... | -0.406878 |
| -0.231069 | ... | ... | 0.0413 | 0 | 0.0413 | 11300 | 0.2813 | 0 | 0.2813 | ... | ... | -0.408144 |
| -0.223658 | ... | ... | 0.0375 | 0 | 0.0375 | 11320 | 0.2963 | 0 | 0.2963 | ... | ... | -0.404191 |
| -0.214421 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3125 | 0 | 0.3125 | ... | ... | -0.402971 |
| -0.203299 | ... | ... | 0.0300 | 0 | 0.0300 | 11360 | 0.3300 | 0 | 0.3300 | ... | ... | -0.40488 |
| -0.196355 | ... | ... | 0.0275 | 0 | 0.0275 | 11380 | 0.3463 | 0 | 0.3463 | ... | ... | -0.401551 |
| -0.188151 | ... | ... | 0.0250 | 0 | 0.0250 | 11400 | 0.3638 | 0 | 0.3638 | ... | ... | -0.401674 |
| -0.178669 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.3813 | 0 | 0.3813 | ... | ... | -0.401005 |
| -0.167862 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.4000 | 0 | 0.4000 | ... | ... | -0.404347 |
| -0.163361 | ... | ... | 0.0188 | 0 | 0.0188 | 11460 | 0.4175 | 0 | 0.4175 | ... | ... | -0.402318 |
| -0.158253 | ... | ... | 0.0175 | 0 | 0.0175 | 11480 | 0.4363 | 0 | 0.4363 | ... | ... | -0.404592 |
| -0.152542 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.4550 | 0 | 0.4550 | ... | ... | -0.406423 |
| -0.146228 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.4738 | 0 | 0.4738 | ... | ... | -0.407833 |
| -0.139299 | ... | ... | 0.0138 | 0 | 0.0138 | 11540 | 0.4925 | 0 | 0.4925 | ... | ... | -0.408839 |
| -0.131741 | ... | ... | 0.0125 | 0 | 0.0125 | 11560 | 0.5125 | 0 | 0.5125 | ... | ... | -0.41489 |
| 0 | ... | ... | ... | ... | ... | 11580 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.124943 | ... | ... | 0.0113 | 0 | 0.0113 | 11600 | 0.5500 | 0 | 0.5500 | ... | ... | -0.415261 |
| -0.10904 | ... | ... | 0.0088 | 0 | 0.0088 | 11700 | 0.6475 | 0 | 0.6475 | ... | ... | -0.428778 |
| -0.087967 | ... | ... | 0.0063 | 0 | 0.0063 | 11800 | 0.7450 | 0 | 0.7450 | ... | ... | -0.437889 |
| -0.076489 | ... | ... | 0.0050 | 0 | 0.0050 | 11900 | 0.8438 | 0 | 0.8438 | ... | ... | -0.45026 |
| -0.062742 | ... | ... | 0.0038 | 0 | 0.0038 | 12000 | 0.9425 | 0 | 0.9425 | ... | ... | -0.460309 |
| -0.064179 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 1.0425 | 0 | 1.0425 | ... | ... | -0.475875 |
| -0.047386 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.1413 | 0 | 1.1413 | ... | ... | -0.482598 |
| -0.048204 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.2413 | 0 | 1.2413 | ... | ... | -0.495866 |
| -0.048963 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.3413 | 0 | 1.3413 | ... | ... | -0.508324 |
| -0.028168 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4400 | 0 | 1.4400 | ... | ... | -0.511674 |
| -0.028509 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5400 | 0 | 1.5400 | ... | ... | -0.522645 |
| -0.028829 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6400 | 0 | 1.6400 | ... | ... | -0.533088 |
| -0.029131 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7400 | 0 | 1.7400 | ... | ... | -0.543065 |
| -0.029411 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8400 | 0 | 1.8400 | ... | ... | -0.552621 |
| -0.029682 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9400 | 0 | 1.9400 | ... | ... | -0.561805 |
| -0.029941 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0400 | 0 | 2.0400 | ... | ... | -0.570645 |
| -0.030177 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1400 | 0 | 2.1400 | ... | ... | -0.579172 |
| 0 | ... | ... | ... | ... | ... | 13300 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.030638 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3400 | 0 | 2.3400 | ... | ... | -0.595416 |
| -0.031051 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5400 | 0 | 2.5400 | ... | ... | -0.610695 |
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.