Markets - Grains
Underlying Price: 11.1350
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.144656 | ... | ... | 3.7350 | 0 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157134 |
| -0.136956 | ... | ... | 3.5350 | 0 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155844 |
| -0.129246 | ... | ... | 3.3350 | 0 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154456 |
| -0.121529 | ... | ... | 3.1350 | 0 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.153018 |
| -0.117668 | ... | ... | 3.0350 | 0 | 3.0350 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152254 |
| -0.113805 | ... | ... | 2.9350 | 0 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151452 |
| -0.109939 | ... | ... | 2.8350 | 0 | 2.8350 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150628 |
| -0.106068 | ... | ... | 2.7350 | 0 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14978 |
| -0.102194 | ... | ... | 2.6350 | 0 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14891 |
| -0.09832 | ... | ... | 2.5350 | 0 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147992 |
| -0.094444 | ... | ... | 2.4350 | 0 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147044 |
| -0.090572 | ... | ... | 2.3350 | 0 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146063 |
| -0.0867 | ... | ... | 2.2350 | 0 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145028 |
| -0.082827 | ... | ... | 2.1350 | 0 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.143934 |
| -0.078953 | ... | ... | 2.0350 | 0 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142821 |
| -0.075078 | ... | ... | 1.9350 | 0 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141655 |
| -0.071203 | ... | ... | 1.8350 | 0 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140389 |
| -0.182755 | ... | ... | 1.7363 | 0 | 1.7363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.139074 |
| -0.178295 | ... | ... | 1.6363 | 0 | 1.6363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137709 |
| -0.173791 | ... | ... | 1.5363 | 0 | 1.5363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.136223 |
| -0.169244 | ... | ... | 1.4363 | 0 | 1.4363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13466 |
| -0.164596 | ... | ... | 1.3363 | 0 | 1.3363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132987 |
| -0.159871 | ... | ... | 1.2363 | 0 | 1.2363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13119 |
| -0.15504 | ... | ... | 1.1363 | 0 | 1.1363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12924 |
| -0.150092 | ... | ... | 1.0363 | 0 | 1.0363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127138 |
| -0.144987 | ... | ... | 0.9363 | 0 | 0.9363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124806 |
| -0.142886 | ... | ... | 0.8963 | 0 | 0.8963 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123823 |
| -0.141831 | ... | ... | 0.8763 | 0 | 0.8763 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123314 |
| -0.140768 | ... | ... | 0.8563 | 0 | 0.8563 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122775 |
| -0.139697 | ... | ... | 0.8363 | 0 | 0.8363 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122224 |
| -0.138618 | ... | ... | 0.8163 | 0 | 0.8163 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121678 |
| -0.137528 | ... | ... | 0.7963 | 0 | 0.7963 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121123 |
| -0.136418 | ... | ... | 0.7763 | 0 | 0.7763 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120557 |
| -0.135289 | ... | ... | 0.7563 | 0 | 0.7563 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119977 |
| -0.134149 | ... | ... | 0.7363 | 0 | 0.7363 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119368 |
| -0.133009 | ... | ... | 0.7163 | 0 | 0.7163 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118733 |
| -0.13186 | ... | ... | 0.6963 | 0 | 0.6963 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118085 |
| -0.1307 | ... | ... | 0.6763 | 0 | 0.6763 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117441 |
| -0.129524 | ... | ... | 0.6563 | 0 | 0.6563 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11678 |
| -0.128318 | ... | ... | 0.6363 | 0 | 0.6363 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116098 |
| -0.127089 | ... | ... | 0.6163 | 0 | 0.6163 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.115371 |
| -0.125842 | ... | ... | 0.5963 | 0 | 0.5963 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114621 |
| -0.124593 | ... | ... | 0.5763 | 0 | 0.5763 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.113864 |
| -0.123329 | ... | ... | 0.5563 | 0 | 0.5563 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.113095 |
| -0.122038 | ... | ... | 0.5363 | 0 | 0.5363 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112288 |
| -0.120702 | ... | ... | 0.5163 | 0 | 0.5163 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.111433 |
| -0.119341 | ... | ... | 0.4963 | 0 | 0.4963 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110549 |
| -0.117964 | ... | ... | 0.4763 | 0 | 0.4763 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.109661 |
| -0.116569 | ... | ... | 0.4563 | 0 | 0.4563 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.108726 |
| -0.115121 | ... | ... | 0.4363 | 0 | 0.4363 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107731 |
| -0.113628 | ... | ... | 0.4163 | 0 | 0.4163 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.106699 |
| -0.112103 | ... | ... | 0.3963 | 0 | 0.3963 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105649 |
| -0.110551 | ... | ... | 0.3763 | 0 | 0.3763 | 10760 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104513 |
| -0.108921 | ... | ... | 0.3563 | 0 | 0.3563 | 10780 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103321 |
| -0.107236 | ... | ... | 0.3363 | 0 | 0.3363 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102096 |
| -0.176214 | ... | ... | 0.3175 | 0 | 0.3175 | 10820 | 0.0025 | 0 | 0.0025 | ... | ... | -0.172752 |
| -0.173246 | ... | ... | 0.2975 | 0 | 0.2975 | 10840 | 0.0025 | 0 | 0.0025 | ... | ... | -0.170117 |
| -0.229456 | ... | ... | 0.2788 | 0 | 0.2788 | 10860 | 0.0038 | 0 | 0.0038 | ... | ... | -0.22725 |
| -0.277423 | ... | ... | 0.2600 | 0 | 0.2600 | 10880 | 0.0050 | 0 | 0.0050 | ... | ... | -0.275863 |
| -0.318648 | ... | ... | 0.2413 | 0 | 0.2413 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.317555 |
| -0.353883 | ... | ... | 0.2225 | 0 | 0.2225 | 10920 | 0.0075 | 0 | 0.0075 | ... | ... | -0.353155 |
| -0.421156 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.420805 |
| -0.47584 | ... | ... | 0.1875 | 0 | 0.1875 | 10960 | 0.0125 | 0 | 0.0125 | ... | ... | -0.475752 |
| -0.51931 | ... | ... | 0.1700 | 0 | 0.1700 | 10980 | 0.0150 | 0 | 0.0150 | ... | ... | -0.519392 |
| -0.578716 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.578929 |
| -0.645752 | ... | ... | 0.1388 | 0 | 0.1388 | 11020 | 0.0238 | 0 | 0.0238 | ... | ... | -0.646048 |
| -0.713918 | ... | ... | 0.1250 | 0 | 0.1250 | 11040 | 0.0300 | 0 | 0.0300 | ... | ... | -0.714239 |
| -0.759916 | ... | ... | 0.1113 | 0 | 0.1113 | 11060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.760216 |
| -0.802523 | ... | ... | 0.0988 | 0 | 0.0988 | 11080 | 0.0438 | 0 | 0.0438 | ... | ... | -0.802768 |
| -0.838945 | ... | ... | 0.0875 | 0 | 0.0875 | 11100 | 0.0525 | 0 | 0.0525 | ... | ... | -0.839112 |
| -0.867843 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.0625 | 0 | 0.0625 | ... | ... | -0.867917 |
| -0.873588 | ... | ... | 0.0675 | 0 | 0.0675 | 11140 | 0.0725 | 0 | 0.0725 | ... | ... | -0.873563 |
| -0.872404 | ... | ... | 0.0588 | 0 | 0.0588 | 11160 | 0.0838 | 0 | 0.0838 | ... | ... | -0.872282 |
| -0.865523 | ... | ... | 0.0513 | 0 | 0.0513 | 11180 | 0.0963 | 0 | 0.0963 | ... | ... | -0.865313 |
| -0.837722 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.1088 | 0 | 0.1088 | ... | ... | -0.837441 |
| -0.807466 | ... | ... | 0.0375 | 0 | 0.0375 | 11220 | 0.1225 | 0 | 0.1225 | ... | ... | -0.807136 |
| -0.778546 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.1375 | 0 | 0.1375 | ... | ... | -0.778193 |
| -0.733182 | ... | ... | 0.0275 | 0 | 0.0275 | 11260 | 0.1525 | 0 | 0.1525 | ... | ... | -0.732845 |
| -0.695664 | ... | ... | 0.0238 | 0 | 0.0238 | 11280 | 0.1688 | 0 | 0.1688 | ... | ... | -0.695372 |
| -0.644904 | ... | ... | 0.0200 | 0 | 0.0200 | 11300 | 0.1850 | 0 | 0.1850 | ... | ... | -0.644707 |
| -0.610325 | ... | ... | 0.0175 | 0 | 0.0175 | 11320 | 0.2025 | 0 | 0.2025 | ... | ... | -0.610242 |
| -0.566658 | ... | ... | 0.0150 | 0 | 0.0150 | 11340 | 0.2200 | 0 | 0.2200 | ... | ... | -0.566745 |
| -0.513525 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.2375 | 0 | 0.2375 | ... | ... | -0.513859 |
| -0.489159 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.2563 | 0 | 0.2563 | ... | ... | -0.489702 |
| -0.46038 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.2738 | 0 | 0.2738 | ... | ... | -0.419475 |
| -0.427165 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.2938 | 0 | 0.2938 | ... | ... | -0.428297 |
| -0.389359 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.3125 | 0 | 0.3125 | ... | ... | -0.390899 |
| -0.346607 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.3313 | 0 | 0.3313 | ... | ... | -0.348628 |
| -0.352089 | ... | ... | 0.0063 | 0 | 0.0063 | 11480 | 0.3513 | 0 | 0.3513 | ... | ... | -0.35435 |
| -0.302649 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.3700 | 0 | 0.3700 | ... | ... | -0.305567 |
| -0.306724 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.3900 | 0 | 0.3900 | ... | ... | -0.309912 |
| -0.249869 | ... | ... | 0.0038 | 0 | 0.0038 | 11540 | 0.4088 | 0 | 0.4088 | ... | ... | -0.253967 |
| -0.252747 | ... | ... | 0.0038 | 0 | 0.0038 | 11560 | 0.4288 | 0 | 0.4288 | ... | ... | -0.257162 |
| -0.255508 | ... | ... | 0.0038 | 0 | 0.0038 | 11580 | 0.4488 | 0 | 0.4488 | ... | ... | -0.260244 |
| -0.188725 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.4675 | 0 | 0.4675 | ... | ... | -0.194875 |
| -0.190492 | ... | ... | 0.0025 | 0 | 0.0025 | 11620 | 0.4875 | 0 | 0.4875 | ... | ... | -0.197014 |
| -0.192174 | ... | ... | 0.0025 | 0 | 0.0025 | 11640 | 0.5075 | 0 | 0.5075 | ... | ... | -0.199103 |
| -0.193799 | ... | ... | 0.0025 | 0 | 0.0025 | 11660 | 0.5275 | 0 | 0.5275 | ... | ... | -0.201137 |
| -0.195384 | ... | ... | 0.0025 | 0 | 0.0025 | 11680 | 0.5463 | 0 | 0.5463 | ... | ... | -0.12269 |
| -0.196916 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.5663 | 0 | 0.5663 | ... | ... | -0.123964 |
| -0.117113 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.6663 | 0 | 0.6663 | ... | ... | -0.130116 |
| -0.120272 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.7663 | 0 | 0.7663 | ... | ... | -0.135856 |
| -0.123047 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8663 | 0 | 0.8663 | ... | ... | -0.141301 |
| -0.125518 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9663 | 0 | 0.9663 | ... | ... | -0.146555 |
| -0.127794 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0663 | 0 | 1.0663 | ... | ... | -0.151593 |
| -0.129838 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1663 | 0 | 1.1663 | ... | ... | -0.156506 |
| -0.131751 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2663 | 0 | 1.2663 | ... | ... | -0.161309 |
| -0.133506 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3663 | 0 | 1.3663 | ... | ... | -0.166006 |
| -0.135151 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4663 | 0 | 1.4663 | ... | ... | -0.170629 |
| -0.136687 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5663 | 0 | 1.5663 | ... | ... | -0.175168 |
| -0.138142 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6663 | 0 | 1.6663 | ... | ... | -0.179659 |
| -0.139491 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7663 | 0 | 1.7663 | ... | ... | -0.184104 |
| -0.140792 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0 | 1.8650 | ... | ... | -0.072378 |
| -0.142035 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0 | 1.9650 | ... | ... | -0.076256 |
| -0.143179 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0 | 2.0650 | ... | ... | -0.080133 |
| -0.144292 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0 | 2.1650 | ... | ... | -0.084009 |
| -0.145378 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0 | 2.2650 | ... | ... | -0.087886 |
| -0.146409 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3650 | 0 | 2.3650 | ... | ... | -0.091762 |
| -0.147367 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0 | 2.4650 | ... | ... | -0.095637 |
| -0.148295 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5650 | 0 | 2.5650 | ... | ... | -0.099512 |
| -0.149225 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6650 | 0 | 2.6650 | ... | ... | -0.103387 |
| -0.150119 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.7650 | 0 | 2.7650 | ... | ... | -0.107261 |
| -0.150951 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.8650 | 0 | 2.8650 | ... | ... | -0.111135 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.