Markets - Grains
Underlying Price: 11.0775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03796 | ... | ... | 3.6600 | 0 | 3.6600 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032986 |
| 0.035895 | ... | ... | 3.4600 | 0 | 3.4600 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032707 |
| 0.033831 | ... | ... | 3.2600 | 0 | 3.2600 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032413 |
| 0.031766 | ... | ... | 3.0600 | 0 | 3.0600 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032105 |
| 0.029702 | ... | ... | 2.8600 | 0 | 2.8600 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031767 |
| 0.027638 | ... | ... | 2.6600 | 0 | 2.6600 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03141 |
| 0.026605 | ... | ... | 2.5600 | 0 | 2.5600 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031221 |
| 0.025573 | ... | ... | 2.4600 | 0 | 2.4600 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031024 |
| 0.024541 | ... | ... | 2.3600 | 0 | 2.3600 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03082 |
| 0.023509 | ... | ... | 2.2600 | 0 | 2.2600 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03061 |
| 0.022477 | ... | ... | 2.1600 | 0 | 2.1600 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030381 |
| 0.021444 | ... | ... | 2.0600 | 0 | 2.0600 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03015 |
| 0.020412 | ... | ... | 1.9600 | 0 | 1.9600 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02991 |
| 0.01938 | ... | ... | 1.8600 | 0 | 1.8600 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029652 |
| 0.018348 | ... | ... | 1.7600 | 0 | 1.7600 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029378 |
| 0.017315 | ... | ... | 1.6600 | 0 | 1.6600 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029099 |
| 0.016283 | ... | ... | 1.5600 | 0 | 1.5600 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028795 |
| 0.015251 | ... | ... | 1.4600 | 0 | 1.4600 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028473 |
| 0.014219 | ... | ... | 1.3600 | 0 | 1.3600 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028133 |
| 0.013187 | ... | ... | 1.2600 | 0 | 1.2600 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027765 |
| 0.012154 | ... | ... | 1.1600 | 0 | 1.1600 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027368 |
| 0.011122 | ... | ... | 1.0600 | 0 | 1.0600 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026941 |
| 0.01009 | ... | ... | 0.9600 | 0 | 0.9600 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026469 |
| 0.009058 | ... | ... | 0.8613 | 0 | 0.8613 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025957 |
| 0.008438 | ... | ... | 0.8013 | 0 | 0.8013 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044752 |
| 0.008232 | ... | ... | 0.7813 | 0 | 0.7813 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044527 |
| 0.008025 | ... | ... | 0.7613 | 0 | 0.7613 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044297 |
| 0.007819 | ... | ... | 0.7425 | 0 | 0.7425 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044059 |
| 0.007613 | ... | ... | 0.7225 | 0 | 0.7225 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060278 |
| 0.007406 | ... | ... | 0.7025 | 0 | 0.7025 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059916 |
| 0.0072 | ... | ... | 0.6825 | 0 | 0.6825 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059542 |
| 0.006993 | ... | ... | 0.6638 | 0 | 0.6638 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073902 |
| 0.006787 | ... | ... | 0.6438 | 0 | 0.6438 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073391 |
| 0.00658 | ... | ... | 0.6238 | 0 | 0.6238 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.072866 |
| 0.006374 | ... | ... | 0.6050 | 0 | 0.6050 | 10460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.072326 |
| 0.006167 | ... | ... | 0.5850 | 0 | 0.5850 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.08505 |
| 0.005961 | ... | ... | 0.5650 | 0 | 0.5650 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084348 |
| 0.005755 | ... | ... | 0.5463 | 0 | 0.5463 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.083624 |
| 0.005548 | ... | ... | 0.5263 | 0 | 0.5263 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.095026 |
| 0.005342 | ... | ... | 0.5075 | 0 | 0.5075 | 10560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.105537 |
| 0.005135 | ... | ... | 0.4888 | 0 | 0.4888 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.104458 |
| 0.004929 | ... | ... | 0.4700 | 0 | 0.4700 | 10600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.114001 |
| 0.004722 | ... | ... | 0.4513 | 0 | 0.4513 | 10620 | 0.0113 | 0 | 0.0113 | ... | ... | -0.122805 |
| 0.004516 | ... | ... | 0.4325 | 0 | 0.4325 | 10640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.130917 |
| 0.00431 | ... | ... | 0.4138 | 0 | 0.4138 | 10660 | 0.0150 | 0 | 0.0150 | ... | ... | -0.147248 |
| 0.004103 | ... | ... | 0.3963 | 0 | 0.3963 | 10680 | 0.0163 | 0 | 0.0163 | ... | ... | -0.15368 |
| -0.010592 | ... | ... | 0.3775 | 0 | 0.3775 | 10700 | 0.0188 | 0 | 0.0188 | ... | ... | -0.167449 |
| -0.041538 | ... | ... | 0.3600 | 0 | 0.3600 | 10720 | 0.0213 | 0 | 0.0213 | ... | ... | -0.179819 |
| -0.064955 | ... | ... | 0.3425 | 0 | 0.3425 | 10740 | 0.0238 | 0 | 0.0238 | ... | ... | -0.190878 |
| -0.094004 | ... | ... | 0.3263 | 0 | 0.3263 | 10760 | 0.0263 | 0 | 0.0263 | ... | ... | -0.200697 |
| -0.109745 | ... | ... | 0.3088 | 0 | 0.3088 | 10780 | 0.0300 | 0 | 0.0300 | ... | ... | -0.215508 |
| -0.131053 | ... | ... | 0.2925 | 0 | 0.2925 | 10800 | 0.0338 | 0 | 0.0338 | ... | ... | -0.228463 |
| -0.155967 | ... | ... | 0.2775 | 0 | 0.2775 | 10820 | 0.0375 | 0 | 0.0375 | ... | ... | -0.239658 |
| -0.170906 | ... | ... | 0.2613 | 0 | 0.2613 | 10840 | 0.0425 | 0 | 0.0425 | ... | ... | -0.254277 |
| -0.189181 | ... | ... | 0.2463 | 0 | 0.2463 | 10860 | 0.0463 | 0 | 0.0463 | ... | ... | -0.261887 |
| -0.204493 | ... | ... | 0.2313 | 0 | 0.2313 | 10880 | 0.0525 | 0 | 0.0525 | ... | ... | -0.277023 |
| -0.221855 | ... | ... | 0.2175 | 0 | 0.2175 | 10900 | 0.0575 | 0 | 0.0575 | ... | ... | -0.285325 |
| -0.236036 | ... | ... | 0.2038 | 0 | 0.2038 | 10920 | 0.0638 | 0 | 0.0638 | ... | ... | -0.295728 |
| -0.247301 | ... | ... | 0.1900 | 0 | 0.1900 | 10940 | 0.0700 | 0 | 0.0700 | ... | ... | -0.303793 |
| -0.259679 | ... | ... | 0.1775 | 0 | 0.1775 | 10960 | 0.0775 | 0 | 0.0775 | ... | ... | -0.313298 |
| -0.268992 | ... | ... | 0.1650 | 0 | 0.1650 | 10980 | 0.0850 | 0 | 0.0850 | ... | ... | -0.32026 |
| -0.278902 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0938 | 0 | 0.0938 | ... | ... | -0.328212 |
| -0.285714 | ... | ... | 0.1425 | 0 | 0.1425 | 11020 | 0.1025 | 0 | 0.1025 | ... | ... | -0.333539 |
| -0.289532 | ... | ... | 0.1313 | 0 | 0.1313 | 11040 | 0.1113 | 0 | 0.1113 | ... | ... | -0.3363 |
| -0.293691 | ... | ... | 0.1213 | 0 | 0.1213 | 11060 | 0.1213 | 0 | 0.1213 | ... | ... | -0.339798 |
| -0.298133 | ... | ... | 0.1125 | 0 | 0.1125 | 11080 | 0.1325 | 0 | 0.1325 | ... | ... | -0.343986 |
| -0.299643 | ... | ... | 0.1038 | 0 | 0.1038 | 11100 | 0.1438 | 0 | 0.1438 | ... | ... | -0.345634 |
| -0.298281 | ... | ... | 0.0950 | 0 | 0.0950 | 11120 | 0.1550 | 0 | 0.1550 | ... | ... | -0.344792 |
| -0.29748 | ... | ... | 0.0875 | 0 | 0.0875 | 11140 | 0.1675 | 0 | 0.1675 | ... | ... | -0.344863 |
| -0.297516 | ... | ... | 0.0813 | 0 | 0.0813 | 11160 | 0.1800 | 0 | 0.1800 | ... | ... | -0.342606 |
| -0.291457 | ... | ... | 0.0738 | 0 | 0.0738 | 11180 | 0.1938 | 0 | 0.1938 | ... | ... | -0.341606 |
| -0.286513 | ... | ... | 0.0675 | 0 | 0.0675 | 11200 | 0.2075 | 0 | 0.2075 | ... | ... | -0.338521 |
| -0.279135 | ... | ... | 0.0613 | 0 | 0.0613 | 11220 | 0.2213 | 0 | 0.2213 | ... | ... | -0.333372 |
| -0.273515 | ... | ... | 0.0563 | 0 | 0.0563 | 11240 | 0.2363 | 0 | 0.2363 | ... | ... | -0.330134 |
| -0.265821 | ... | ... | 0.0513 | 0 | 0.0513 | 11260 | 0.2500 | 0 | 0.2500 | ... | ... | -0.320999 |
| -0.256017 | ... | ... | 0.0463 | 0 | 0.0463 | 11280 | 0.2650 | 0 | 0.2650 | ... | ... | -0.314083 |
| -0.244024 | ... | ... | 0.0413 | 0 | 0.0413 | 11300 | 0.2813 | 0 | 0.2813 | ... | ... | -0.309936 |
| -0.235096 | ... | ... | 0.0375 | 0 | 0.0375 | 11320 | 0.2963 | 0 | 0.2963 | ... | ... | -0.299678 |
| -0.224452 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3125 | 0 | 0.3125 | ... | ... | -0.292582 |
| -0.21202 | ... | ... | 0.0300 | 0 | 0.0300 | 11360 | 0.3300 | 0 | 0.3300 | ... | ... | -0.289292 |
| -0.204108 | ... | ... | 0.0275 | 0 | 0.0275 | 11380 | 0.3463 | 0 | 0.3463 | ... | ... | -0.279671 |
| -0.195007 | ... | ... | 0.0250 | 0 | 0.0250 | 11400 | 0.3638 | 0 | 0.3638 | ... | ... | -0.27431 |
| -0.184683 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.3813 | 0 | 0.3813 | ... | ... | -0.268031 |
| -0.173086 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.4000 | 0 | 0.4000 | ... | ... | -0.266934 |
| -0.168104 | ... | ... | 0.0188 | 0 | 0.0188 | 11460 | 0.4175 | 0 | 0.4175 | ... | ... | -0.259086 |
| -0.162552 | ... | ... | 0.0175 | 0 | 0.0175 | 11480 | 0.4363 | 0 | 0.4363 | ... | ... | -0.256861 |
| -0.156426 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.4550 | 0 | 0.4550 | ... | ... | -0.254202 |
| -0.149718 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.4738 | 0 | 0.4738 | ... | ... | -0.251102 |
| -0.142419 | ... | ... | 0.0138 | 0 | 0.0138 | 11540 | 0.4925 | 0 | 0.4925 | ... | ... | -0.247586 |
| -0.134512 | ... | ... | 0.0125 | 0 | 0.0125 | 11560 | 0.5125 | 0 | 0.5125 | ... | ... | -0.250889 |
| 0 | ... | ... | ... | ... | ... | 11580 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.127303 | ... | ... | 0.0113 | 0 | 0.0113 | 11600 | 0.5500 | 0 | 0.5500 | ... | ... | -0.242245 |
| -0.110656 | ... | ... | 0.0088 | 0 | 0.0088 | 11700 | 0.6475 | 0 | 0.6475 | ... | ... | -0.239384 |
| -0.089009 | ... | ... | 0.0063 | 0 | 0.0063 | 11800 | 0.7450 | 0 | 0.7450 | ... | ... | -0.232857 |
| -0.077243 | ... | ... | 0.0050 | 0 | 0.0050 | 11900 | 0.8438 | 0 | 0.8438 | ... | ... | -0.232773 |
| -0.06326 | ... | ... | 0.0038 | 0 | 0.0038 | 12000 | 0.9425 | 0 | 0.9425 | ... | ... | -0.231081 |
| -0.064649 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 1.0425 | 0 | 1.0425 | ... | ... | -0.238441 |
| -0.04768 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.1413 | 0 | 1.1413 | ... | ... | -0.234622 |
| -0.048477 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.2413 | 0 | 1.2413 | ... | ... | -0.240885 |
| -0.049215 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.3413 | 0 | 1.3413 | ... | ... | -0.246836 |
| -0.02829 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4400 | 0 | 1.4400 | ... | ... | -0.240887 |
| -0.028623 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5400 | 0 | 1.5400 | ... | ... | -0.246144 |
| -0.028936 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6400 | 0 | 1.6400 | ... | ... | -0.251216 |
| -0.029229 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7400 | 0 | 1.7400 | ... | ... | -0.256122 |
| -0.029507 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8400 | 0 | 1.8400 | ... | ... | -0.260885 |
| -0.029774 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9400 | 0 | 1.9400 | ... | ... | -0.265518 |
| -0.030025 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0400 | 0 | 2.0400 | ... | ... | -0.270036 |
| -0.030259 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1400 | 0 | 2.1400 | ... | ... | -0.274448 |
| 0 | ... | ... | ... | ... | ... | 13300 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.030715 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3400 | 0 | 2.3400 | ... | ... | -0.282999 |
| -0.031119 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5400 | 0 | 2.5400 | ... | ... | -0.291235 |
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.