Markets - Grains
Underlying Price: 11.1150
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -2.054018 | ... | ... | 3.7625 | -0.0275 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20935 |
| -2.026649 | ... | ... | 3.5625 | -0.0275 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.207615 |
| -1.997943 | ... | ... | 3.3625 | -0.0275 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20576 |
| -1.967763 | ... | ... | 3.1625 | -0.0275 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.203833 |
| -1.95206 | ... | ... | 3.0625 | -0.0275 | 3.0350 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.2028 |
| -1.935926 | ... | ... | 2.9625 | -0.0275 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.201725 |
| -1.919333 | ... | ... | 2.8625 | -0.0275 | 2.8350 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20062 |
| -1.902233 | ... | ... | 2.7625 | -0.0275 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.199483 |
| -1.884608 | ... | ... | 2.6625 | -0.0275 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.198312 |
| -1.866423 | ... | ... | 2.5625 | -0.0275 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.19708 |
| -1.847626 | ... | ... | 2.4625 | -0.0275 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195807 |
| -1.82817 | ... | ... | 2.3625 | -0.0275 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194491 |
| -1.808009 | ... | ... | 2.2625 | -0.0275 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193088 |
| -1.787079 | ... | ... | 2.1625 | -0.0275 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191627 |
| -1.765311 | ... | ... | 2.0625 | -0.0275 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190131 |
| -1.742626 | ... | ... | 1.9625 | -0.0275 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.188549 |
| -1.718932 | ... | ... | 1.8625 | -0.0275 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.186845 |
| -1.7719 | ... | ... | 1.7625 | -0.0263 | 1.7363 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185087 |
| -1.744527 | ... | ... | 1.6625 | -0.0263 | 1.6363 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.183231 |
| -1.7157 | ... | ... | 1.5638 | -0.0275 | 1.5363 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181229 |
| -1.685235 | ... | ... | 1.4638 | -0.0275 | 1.4363 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179131 |
| -1.6529 | ... | ... | 1.3638 | -0.0275 | 1.3363 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.176856 |
| -1.618454 | ... | ... | 1.2638 | -0.0275 | 1.2363 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174427 |
| -1.58153 | ... | ... | 1.1638 | -0.0275 | 1.1363 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.171784 |
| -1.541727 | ... | ... | 1.0638 | -0.0275 | 1.0363 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168917 |
| -1.498518 | ... | ... | 0.9638 | -0.0275 | 0.9363 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.165766 |
| -1.480106 | ... | ... | 0.9238 | -0.0275 | 0.8963 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.164425 |
| -1.470646 | ... | ... | 0.9038 | -0.0275 | 0.8763 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.163707 |
| -1.461 | ... | ... | 0.8838 | -0.0275 | 0.8563 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.162973 |
| -1.45116 | ... | ... | 0.8638 | -0.0275 | 0.8363 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.162244 |
| -1.441116 | ... | ... | 0.8438 | -0.0275 | 0.8163 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161505 |
| -1.43086 | ... | ... | 0.8238 | -0.0275 | 0.7963 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16075 |
| -1.420378 | ... | ... | 0.8038 | -0.0275 | 0.7763 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159976 |
| -1.409667 | ... | ... | 0.7838 | -0.0275 | 0.7563 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159164 |
| -1.398712 | ... | ... | 0.7638 | -0.0275 | 0.7363 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.158318 |
| -1.387501 | ... | ... | 0.7438 | -0.0275 | 0.7163 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157454 |
| -1.376019 | ... | ... | 0.7238 | -0.0275 | 0.6963 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.156595 |
| -1.364265 | ... | ... | 0.7038 | -0.0275 | 0.6763 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155714 |
| -1.352201 | ... | ... | 0.6838 | -0.0275 | 0.6563 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154805 |
| -1.339818 | ... | ... | 0.6638 | -0.0275 | 0.6363 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.153835 |
| -1.327099 | ... | ... | 0.6438 | -0.0275 | 0.6163 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152835 |
| -1.314028 | ... | ... | 0.6238 | -0.0275 | 0.5963 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151825 |
| -1.300604 | ... | ... | 0.6038 | -0.0275 | 0.5763 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.1508 |
| -1.286752 | ... | ... | 0.5838 | -0.0275 | 0.5563 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149725 |
| -1.272469 | ... | ... | 0.5638 | -0.0275 | 0.5363 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148585 |
| -1.257745 | ... | ... | 0.5438 | -0.0275 | 0.5163 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147405 |
| -1.242547 | ... | ... | 0.5238 | -0.0275 | 0.4963 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146221 |
| -1.226788 | ... | ... | 0.5038 | -0.0275 | 0.4763 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144975 |
| -1.210465 | ... | ... | 0.4838 | -0.0275 | 0.4563 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.143648 |
| -1.193588 | ... | ... | 0.4638 | -0.0275 | 0.4363 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142273 |
| -1.175983 | ... | ... | 0.4438 | -0.0275 | 0.4163 | 10720 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140873 |
| -1.157668 | ... | ... | 0.4238 | -0.0275 | 0.3963 | 10740 | 0.0013 | 0 | 0.0013 | ... | ... | -0.139358 |
| -1.138615 | ... | ... | 0.4050 | -0.0288 | 0.3763 | 10760 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137768 |
| -1.118626 | ... | ... | 0.3850 | -0.0288 | 0.3563 | 10780 | 0.0013 | 0 | 0.0013 | ... | ... | -0.136134 |
| -1.097743 | ... | ... | 0.3650 | -0.0288 | 0.3363 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.134365 |
| -1.11906 | ... | ... | 0.3463 | -0.0288 | 0.3175 | 10820 | 0.0025 | 0 | 0.0025 | ... | ... | -0.226836 |
| -1.094908 | ... | ... | 0.3275 | -0.0300 | 0.2975 | 10840 | 0.0025 | 0 | 0.0025 | ... | ... | -0.223095 |
| -1.109784 | ... | ... | 0.3088 | -0.0300 | 0.2788 | 10860 | 0.0038 | 0 | 0.0038 | ... | ... | -0.297277 |
| -1.120177 | ... | ... | 0.2900 | -0.0300 | 0.2600 | 10880 | 0.0050 | 0 | 0.0050 | ... | ... | -0.359937 |
| -1.125832 | ... | ... | 0.2413 | 0 | 0.2413 | 10900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.413145 |
| -1.12642 | ... | ... | 0.2225 | 0 | 0.2225 | 10920 | 0.0075 | 0 | 0.0075 | ... | ... | -0.457909 |
| -1.154459 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.5432 |
| -1.172799 | ... | ... | 0.1875 | 0 | 0.1875 | 10960 | 0.0125 | 0 | 0.0125 | ... | ... | -0.611043 |
| -1.18106 | ... | ... | 0.1700 | 0 | 0.1700 | 10980 | 0.0150 | 0 | 0.0150 | ... | ... | -0.663043 |
| -1.205586 | ... | ... | 0.1538 | 0 | 0.1538 | 11000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.733443 |
| -1.240292 | ... | ... | 0.1388 | 0 | 0.1388 | 11020 | 0.0238 | 0 | 0.0238 | ... | ... | -0.810933 |
| -1.279605 | ... | ... | 0.1250 | 0 | 0.1250 | 11040 | 0.0300 | 0 | 0.0300 | ... | ... | -0.886644 |
| -1.296786 | ... | ... | 0.1113 | 0 | 0.1113 | 11060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.930757 |
| -1.312869 | ... | ... | 0.0988 | 0 | 0.0988 | 11080 | 0.0438 | 0 | 0.0438 | ... | ... | -0.966316 |
| -1.324995 | 0.0900 | 0.0863 | 0.1138 | -0.0263 | 0.0875 | 11100 | 0.0525 | 0 | 0.0525 | ... | ... | -0.989452 |
| -1.331686 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.0625 | 0 | 0.0625 | ... | ... | -0.998271 |
| -1.311745 | ... | ... | 0.0675 | 0 | 0.0675 | 11140 | 0.0725 | 0 | 0.0725 | ... | ... | -0.971457 |
| -1.286246 | ... | ... | 0.0588 | 0 | 0.0588 | 11160 | 0.0838 | 0 | 0.0838 | ... | ... | -0.9298 |
| -1.256789 | ... | ... | 0.0513 | 0 | 0.0513 | 11180 | 0.0963 | 0 | 0.0963 | ... | ... | -0.875019 |
| -1.201835 | ... | ... | 0.0438 | 0 | 0.0438 | 11200 | 0.1088 | 0 | 0.1088 | ... | ... | -0.782899 |
| -1.146632 | ... | ... | 0.0375 | 0 | 0.0375 | 11220 | 0.1225 | 0 | 0.1225 | ... | ... | -0.679547 |
| -1.096104 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.1375 | 0 | 0.1375 | ... | ... | -0.571153 |
| -1.024985 | ... | ... | 0.0275 | 0 | 0.0275 | 11260 | 0.1525 | 0 | 0.1525 | ... | ... | -0.42003 |
| -0.966776 | ... | ... | 0.0238 | 0 | 0.0238 | 11280 | 0.1688 | 0 | 0.1688 | ... | ... | -0.266093 |
| -0.891767 | ... | ... | 0.0200 | 0 | 0.0200 | 11300 | 0.1850 | 0 | 0.1850 | ... | ... | -0.007592 |
| -0.840387 | ... | ... | 0.0175 | 0 | 0.0175 | 11320 | 0.2025 | 0 | 0.2025 | ... | ... | 0.002038 |
| -0.777539 | ... | ... | 0.0150 | 0 | 0.0150 | 11340 | 0.2200 | 0 | 0.2200 | ... | ... | 0.002237 |
| -0.702464 | ... | ... | 0.0125 | 0 | 0.0125 | 11360 | 0.2375 | 0 | 0.2375 | ... | ... | 0.002436 |
| -0.667422 | ... | ... | 0.0113 | 0 | 0.0113 | 11380 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002635 |
| -0.626825 | ... | ... | 0.0100 | 0 | 0.0100 | 11400 | 0.2738 | 0 | 0.2738 | ... | ... | 0.002834 |
| -0.580519 | ... | ... | 0.0088 | 0 | 0.0088 | 11420 | 0.2938 | 0 | 0.2938 | ... | ... | 0.003032 |
| -0.528207 | ... | ... | 0.0075 | 0 | 0.0075 | 11440 | 0.3125 | 0 | 0.3125 | ... | ... | 0.003231 |
| -0.469485 | ... | ... | 0.0063 | 0 | 0.0063 | 11460 | 0.3313 | 0.0213 | 0.3100 | ... | ... | 0.00343 |
| -0.476432 | ... | ... | 0.0063 | 0 | 0.0063 | 11480 | 0.3513 | 0.0225 | 0.3288 | ... | ... | 0.003629 |
| -0.408992 | ... | ... | 0.0050 | 0 | 0.0050 | 11500 | 0.3700 | 0.0225 | 0.3475 | ... | ... | 0.003828 |
| -0.414192 | ... | ... | 0.0050 | 0 | 0.0050 | 11520 | 0.3900 | 0.0238 | 0.3663 | ... | ... | 0.004027 |
| -0.337017 | ... | ... | 0.0038 | 0 | 0.0038 | 11540 | 0.4088 | 0.0238 | 0.3850 | ... | ... | 0.004225 |
| -0.340698 | ... | ... | 0.0038 | 0 | 0.0038 | 11560 | 0.4288 | 0.0238 | 0.4050 | ... | ... | 0.004424 |
| -0.34423 | ... | ... | 0.0038 | 0 | 0.0038 | 11580 | 0.4488 | 0.0250 | 0.4238 | ... | ... | 0.004623 |
| -0.254003 | ... | ... | 0.0025 | 0 | 0.0025 | 11600 | 0.4675 | 0.0238 | 0.4438 | ... | ... | 0.004822 |
| -0.256246 | ... | ... | 0.0025 | 0 | 0.0025 | 11620 | 0.4875 | 0.0250 | 0.4625 | ... | ... | 0.005021 |
| -0.258413 | ... | ... | 0.0025 | 0 | 0.0025 | 11640 | 0.5075 | 0.0250 | 0.4825 | ... | ... | 0.00522 |
| -0.260525 | ... | ... | 0.0025 | 0 | 0.0025 | 11660 | 0.5275 | ... | ... | ... | ... | 0.005419 |
| -0.262569 | ... | ... | 0.0025 | 0 | 0.0025 | 11680 | 0.5463 | ... | ... | ... | ... | 0.005617 |
| -0.264522 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 0.5663 | 0.0250 | 0.5413 | ... | ... | 0.005816 |
| -0.157026 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 0.6663 | 0.0263 | 0.6400 | ... | ... | 0.00681 |
| -0.161131 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 0.7663 | 0.0263 | 0.7400 | ... | ... | 0.007805 |
| -0.164775 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8663 | 0.0275 | 0.8388 | ... | ... | 0.008799 |
| -0.167984 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9663 | 0.0275 | 0.9388 | ... | ... | 0.009793 |
| -0.170961 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0663 | 0.0275 | 1.0388 | ... | ... | 0.010787 |
| -0.173646 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1663 | 0.0275 | 1.1388 | ... | ... | 0.011782 |
| -0.176156 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2663 | 0.0275 | 1.2388 | ... | ... | 0.012776 |
| -0.178465 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3663 | 0.0275 | 1.3388 | ... | ... | 0.01377 |
| -0.180628 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4663 | 0.0275 | 1.4388 | ... | ... | 0.014764 |
| -0.182653 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5663 | 0.0275 | 1.5388 | ... | ... | 0.015758 |
| -0.184572 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6663 | 0.0288 | 1.6375 | ... | ... | 0.016753 |
| -0.186348 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7663 | 0.0288 | 1.7375 | ... | ... | 0.017747 |
| -0.188067 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0.0275 | 1.8375 | ... | ... | 0.018741 |
| -0.189709 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0.0275 | 1.9375 | ... | ... | 0.019735 |
| -0.191207 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0.0275 | 2.0375 | ... | ... | 0.02073 |
| -0.192691 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0.0275 | 2.1375 | ... | ... | 0.021724 |
| -0.194127 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0.0275 | 2.2375 | ... | ... | 0.022718 |
| -0.195478 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3650 | 0.0275 | 2.3375 | ... | ... | 0.023712 |
| -0.196747 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0.0275 | 2.4375 | ... | ... | 0.024706 |
| -0.197985 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5650 | 0.0275 | 2.5375 | ... | ... | 0.025701 |
| -0.199217 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6650 | 0.0275 | 2.6375 | ... | ... | 0.026695 |
| -0.20039 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.7650 | ... | ... | ... | ... | 0.027689 |
| -0.201492 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.8650 | ... | ... | ... | ... | 0.028683 |
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.