Markets - Grains
Underlying Price: 11.0100
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.490336 | ... | ... | 3.6400 | 0 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034723 |
| -0.481483 | ... | ... | 3.4400 | 0 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034421 |
| -0.472331 | ... | ... | 3.2400 | 0 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034107 |
| -0.462847 | ... | ... | 3.0400 | 0 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033772 |
| -0.452991 | ... | ... | 2.8400 | 0 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033408 |
| -0.442712 | ... | ... | 2.6400 | 0 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033023 |
| -0.437395 | ... | ... | 2.5400 | 0 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032817 |
| -0.431948 | ... | ... | 2.4400 | 0 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032605 |
| -0.426362 | ... | ... | 2.3400 | 0 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032385 |
| -0.420624 | ... | ... | 2.2400 | 0 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03215 |
| -0.414722 | ... | ... | 2.1400 | 0 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031907 |
| -0.408637 | ... | ... | 2.0400 | 0 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031657 |
| -0.402356 | ... | ... | 1.9400 | 0 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031392 |
| -0.395859 | ... | ... | 1.8400 | 0 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031108 |
| -0.389121 | ... | ... | 1.7400 | 0 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030815 |
| -0.382113 | ... | ... | 1.6400 | 0 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030504 |
| -0.374807 | ... | ... | 1.5400 | 0 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030169 |
| -0.367163 | ... | ... | 1.4400 | 0 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029819 |
| -0.359131 | ... | ... | 1.3400 | 0 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029438 |
| -0.350661 | ... | ... | 1.2400 | 0 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029032 |
| -0.341673 | ... | ... | 1.1400 | 0 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02859 |
| -0.332093 | ... | ... | 1.0400 | 0 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028109 |
| -0.321789 | ... | ... | 0.9400 | 0 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027582 |
| -0.310622 | ... | ... | 0.8400 | 0 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026992 |
| -0.298388 | ... | ... | 0.7400 | 0 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026332 |
| -0.284802 | ... | ... | 0.6400 | 0 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02558 |
| -0.28469 | ... | ... | 0.5425 | 0 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042764 |
| 0 | ... | ... | ... | ... | ... | 10520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10560 | ... | ... | ... | ... | ... | 0 |
| -0.283878 | ... | ... | 0.4650 | 0 | 0.4650 | 10580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.069994 |
| -0.279627 | ... | ... | 0.4450 | 0 | 0.4450 | 10600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.081737 |
| -0.281893 | ... | ... | 0.4263 | 0 | 0.4263 | 10620 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092333 |
| -0.283679 | ... | ... | 0.4075 | 0 | 0.4075 | 10640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091051 |
| -0.284972 | ... | ... | 0.3888 | 0 | 0.3888 | 10660 | 0.0088 | 0 | 0.0088 | ... | ... | -0.100383 |
| -0.285754 | ... | ... | 0.3700 | 0 | 0.3700 | 10680 | 0.0113 | 0 | 0.0113 | ... | ... | -0.118355 |
| -0.285985 | ... | ... | 0.3513 | 0 | 0.3513 | 10700 | 0.0125 | 0 | 0.0125 | ... | ... | -0.125304 |
| -0.291329 | ... | ... | 0.3338 | 0 | 0.3338 | 10720 | 0.0138 | 0 | 0.0138 | ... | ... | -0.131438 |
| -0.295667 | ... | ... | 0.3163 | 0 | 0.3163 | 10740 | 0.0163 | 0 | 0.0163 | ... | ... | -0.144629 |
| -0.298977 | ... | ... | 0.2988 | 0 | 0.2988 | 10760 | 0.0188 | 0 | 0.0188 | ... | ... | -0.155993 |
| -0.301226 | ... | ... | 0.2813 | 0 | 0.2813 | 10780 | 0.0213 | 0 | 0.0213 | ... | ... | -0.165672 |
| -0.302373 | ... | ... | 0.2638 | 0 | 0.2638 | 10800 | 0.0250 | 0 | 0.0250 | ... | ... | -0.179888 |
| -0.306993 | ... | ... | 0.2475 | 0 | 0.2475 | 10820 | 0.0288 | 0 | 0.0288 | ... | ... | -0.191622 |
| -0.31443 | ... | ... | 0.2325 | 0 | 0.2325 | 10840 | 0.0325 | 0 | 0.0325 | ... | ... | -0.201007 |
| -0.315651 | ... | ... | 0.2163 | 0 | 0.2163 | 10860 | 0.0375 | 0 | 0.0375 | ... | ... | -0.212984 |
| -0.31924 | ... | ... | 0.2013 | 0 | 0.2013 | 10880 | 0.0425 | 0 | 0.0425 | ... | ... | -0.222039 |
| -0.324645 | ... | ... | 0.1875 | 0 | 0.1875 | 10900 | 0.0475 | 0 | 0.0475 | ... | ... | -0.228246 |
| -0.327647 | ... | ... | 0.1738 | 0 | 0.1738 | 10920 | 0.0538 | 0 | 0.0538 | ... | ... | -0.235611 |
| -0.328216 | ... | ... | 0.1600 | 0 | 0.1600 | 10940 | 0.0600 | 0 | 0.0600 | ... | ... | -0.239673 |
| -0.329837 | ... | ... | 0.1475 | 0 | 0.1475 | 10960 | 0.0738 | 0.0063 | 0.0675 | 0.0738 | 0.0738 | -0.262118 |
| -0.328721 | ... | ... | 0.1350 | 0 | 0.1350 | 10980 | 0.0750 | 0 | 0.0750 | ... | ... | -0.244731 |
| -0.328254 | ... | ... | 0.1238 | 0 | 0.1238 | 11000 | 0.0838 | 0 | 0.0838 | ... | ... | -0.245158 |
| -0.324841 | ... | ... | 0.1125 | 0 | 0.1125 | 11020 | 0.0925 | 0 | 0.0925 | ... | ... | -0.241641 |
| -0.321881 | ... | ... | 0.1025 | 0 | 0.1025 | 11040 | 0.1025 | 0 | 0.1025 | ... | ... | -0.237537 |
| -0.31585 | ... | ... | 0.0925 | 0 | 0.0925 | 11060 | 0.1125 | 0 | 0.1125 | ... | ... | -0.22924 |
| -0.310293 | ... | ... | 0.0838 | 0 | 0.0838 | 11080 | 0.1238 | 0 | 0.1238 | ... | ... | -0.220293 |
| -0.305436 | ... | ... | 0.0763 | 0 | 0.0763 | 11100 | 0.1500 | 0.0150 | 0.1350 | 0.1500 | 0.1500 | -0.254987 |
| -0.293713 | ... | ... | 0.0675 | 0 | 0.0675 | 11120 | 0.1475 | 0 | 0.1475 | ... | ... | -0.193029 |
| -0.286941 | ... | ... | 0.0613 | 0 | 0.0613 | 11140 | 0.1613 | 0 | 0.1613 | ... | ... | -0.179319 |
| -0.277475 | ... | ... | 0.0550 | 0 | 0.0550 | 11160 | 0.1750 | 0 | 0.1750 | ... | ... | -0.161245 |
| -0.26522 | ... | ... | 0.0488 | 0 | 0.0488 | 11180 | 0.1888 | 0 | 0.1888 | ... | ... | -0.138069 |
| -0.255026 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.2038 | 0 | 0.2038 | ... | ... | -0.115748 |
| -0.242382 | ... | ... | 0.0388 | 0 | 0.0388 | 11220 | 0.2188 | 0 | 0.2188 | ... | ... | -0.087424 |
| -0.232853 | ... | ... | 0.0350 | 0 | 0.0350 | 11240 | 0.2338 | 0 | 0.2338 | ... | ... | -0.049791 |
| -0.215317 | ... | ... | 0.0300 | 0 | 0.0300 | 11260 | 0.2500 | 0 | 0.2500 | ... | ... | -0.006951 |
| -0.207906 | ... | ... | 0.0275 | 0 | 0.0275 | 11280 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002703 |
| -0.155628 | 0.0175 | 0.0175 | 0.0238 | -0.0063 | 0.0175 | 11300 | 0.2838 | 0 | 0.2838 | ... | ... | 0.002903 |
| -0.181764 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003103 |
| -0.169801 | ... | ... | 0.0188 | 0 | 0.0188 | 11340 | 0.3188 | 0 | 0.3188 | ... | ... | 0.003303 |
| -0.156304 | ... | ... | 0.0163 | 0 | 0.0163 | 11360 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003503 |
| -0.150127 | ... | ... | 0.0150 | 0 | 0.0150 | 11380 | 0.3550 | 0 | 0.3550 | ... | ... | 0.003703 |
| -0.092334 | 0.0075 | 0.0075 | 0.0138 | -0.0063 | 0.0075 | 11400 | 0.3725 | 0 | 0.3725 | ... | ... | 0.003904 |
| -0.13572 | ... | ... | 0.0125 | 0 | 0.0125 | 11420 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004104 |
| -0.127458 | ... | ... | 0.0113 | 0 | 0.0113 | 11440 | 0.4100 | 0 | 0.4100 | ... | ... | 0.004304 |
| -0.118449 | ... | ... | 0.0100 | 0 | 0.0100 | 11460 | 0.4288 | 0 | 0.4288 | ... | ... | 0.004504 |
| -0.108647 | ... | ... | 0.0088 | 0 | 0.0088 | 11480 | 0.4475 | 0 | 0.4475 | ... | ... | 0.004704 |
| -0.097981 | ... | ... | 0.0075 | 0 | 0.0075 | 11500 | 0.4675 | 0 | 0.4675 | ... | ... | 0.004905 |
| -0.098987 | ... | ... | 0.0075 | 0 | 0.0075 | 11520 | 0.4863 | 0 | 0.4863 | ... | ... | 0.005105 |
| -0.087188 | ... | ... | 0.0063 | 0 | 0.0063 | 11540 | 0.5050 | 0 | 0.5050 | ... | ... | 0.005305 |
| -0.074293 | ... | ... | 0.0050 | 0 | 0.0050 | 11560 | 0.5250 | 0 | 0.5250 | ... | ... | 0.005505 |
| -0.074926 | ... | ... | 0.0050 | 0 | 0.0050 | 11580 | 0.5438 | 0 | 0.5438 | ... | ... | 0.005705 |
| -0.075539 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.5638 | 0 | 0.5638 | ... | ... | 0.005905 |
| -0.061006 | ... | ... | 0.0038 | 0 | 0.0038 | 11620 | 0.5838 | 0 | 0.5838 | ... | ... | 0.006106 |
| -0.06145 | ... | ... | 0.0038 | 0 | 0.0038 | 11640 | 0.6025 | 0 | 0.6025 | ... | ... | 0.006306 |
| -0.061879 | ... | ... | 0.0038 | 0 | 0.0038 | 11660 | 0.6225 | 0 | 0.6225 | ... | ... | 0.006506 |
| -0.062297 | ... | ... | 0.0038 | 0 | 0.0038 | 11680 | 0.6425 | 0 | 0.6425 | ... | ... | 0.006706 |
| -0.045617 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.6625 | 0 | 0.6625 | ... | ... | 0.006906 |
| -0.045888 | ... | ... | 0.0025 | 0 | 0.0025 | 11720 | 0.6813 | 0 | 0.6813 | ... | ... | 0.007107 |
| -0.046153 | ... | ... | 0.0025 | 0 | 0.0025 | 11740 | 0.7013 | 0 | 0.7013 | ... | ... | 0.007307 |
| -0.046414 | ... | ... | 0.0025 | 0 | 0.0025 | 11760 | 0.7213 | 0 | 0.7213 | ... | ... | 0.007507 |
| -0.04667 | ... | ... | 0.0025 | 0 | 0.0025 | 11780 | 0.7413 | 0 | 0.7413 | ... | ... | 0.007707 |
| -0.046915 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.7613 | 0 | 0.7613 | ... | ... | 0.007907 |
| -0.047154 | ... | ... | 0.0025 | 0 | 0.0025 | 11820 | 0.7813 | 0 | 0.7813 | ... | ... | 0.008108 |
| -0.047388 | ... | ... | 0.0025 | 0 | 0.0025 | 11840 | 0.8013 | 0 | 0.8013 | ... | ... | 0.008308 |
| -0.027472 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.8600 | 0 | 0.8600 | ... | ... | 0.008908 |
| -0.028005 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.9600 | 0 | 0.9600 | ... | ... | 0.009909 |
| -0.028499 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0 | 1.0600 | ... | ... | 0.01091 |
| -0.028945 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0 | 1.1600 | ... | ... | 0.011911 |
| -0.029361 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0 | 1.2600 | ... | ... | 0.012912 |
| -0.029744 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0 | 1.3600 | ... | ... | 0.013913 |
| -0.030104 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0 | 1.4600 | ... | ... | 0.014914 |
| -0.03044 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0 | 1.5600 | ... | ... | 0.015915 |
| -0.030759 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0 | 1.6600 | ... | ... | 0.016916 |
| -0.031054 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0 | 1.7600 | ... | ... | 0.017917 |
| -0.03134 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0 | 1.8600 | ... | ... | 0.018918 |
| -0.031613 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0 | 1.9600 | ... | ... | 0.019919 |
| -0.031862 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0 | 2.0600 | ... | ... | 0.020919 |
| -0.032108 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0 | 2.1600 | ... | ... | 0.02192 |
| -0.032348 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0 | 2.2600 | ... | ... | 0.022921 |
| -0.032572 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0 | 2.3600 | ... | ... | 0.023922 |
| -0.032783 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0 | 2.4600 | ... | ... | 0.024923 |
| -0.032989 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0 | 2.5600 | ... | ... | 0.025924 |
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.