Markets - Grains
Underlying Price: 11.0825
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.722809 | ... | ... | 3.7350 | 0 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034826 |
| -0.710928 | ... | ... | 3.5350 | 0 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034533 |
| -0.698549 | ... | ... | 3.3350 | 0 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034223 |
| -0.685622 | ... | ... | 3.1350 | 0 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033899 |
| -0.672081 | ... | ... | 2.9350 | 0 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033542 |
| -0.657854 | ... | ... | 2.7350 | 0 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033166 |
| -0.650455 | ... | ... | 2.6350 | 0 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032967 |
| -0.642851 | ... | ... | 2.5350 | 0 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032759 |
| -0.63502 | ... | ... | 2.4350 | 0 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032545 |
| -0.626947 | ... | ... | 2.3350 | 0 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032323 |
| -0.618619 | ... | ... | 2.2350 | 0 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032083 |
| -0.610008 | ... | ... | 2.1350 | 0 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031839 |
| -0.601092 | ... | ... | 2.0350 | 0 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031586 |
| -0.591839 | ... | ... | 1.9350 | 0 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031315 |
| -0.582217 | ... | ... | 1.8350 | 0 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031027 |
| -0.572197 | ... | ... | 1.7350 | 0 | 1.7350 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030732 |
| -0.56172 | ... | ... | 1.6350 | 0 | 1.6350 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030413 |
| -0.550744 | ... | ... | 1.5350 | 0 | 1.5350 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030073 |
| -0.539205 | ... | ... | 1.4350 | 0 | 1.4350 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029716 |
| -0.527023 | ... | ... | 1.3350 | 0 | 1.3350 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029329 |
| -0.514112 | ... | ... | 1.2350 | 0 | 1.2350 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028912 |
| -0.50036 | ... | ... | 1.1350 | 0 | 1.1350 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028462 |
| -0.485627 | ... | ... | 1.0350 | 0 | 1.0350 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027966 |
| -0.477385 | ... | ... | 0.9363 | 0 | 0.9363 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047981 |
| -0.467008 | ... | ... | 0.8763 | 0 | 0.8763 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0473 |
| -0.470789 | ... | ... | 0.8575 | 0 | 0.8575 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047063 |
| -0.467079 | ... | ... | 0.8375 | 0 | 0.8375 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064457 |
| -0.463299 | ... | ... | 0.8175 | 0 | 0.8175 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064095 |
| -0.459442 | ... | ... | 0.7975 | 0 | 0.7975 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063725 |
| -0.462558 | ... | ... | 0.7788 | 0 | 0.7788 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063345 |
| -0.458479 | ... | ... | 0.7588 | 0 | 0.7588 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078668 |
| -0.454314 | ... | ... | 0.7388 | 0 | 0.7388 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078146 |
| -0.450059 | ... | ... | 0.7188 | 0 | 0.7188 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.077609 |
| -0.452433 | ... | ... | 0.7000 | 0 | 0.7000 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.077059 |
| -0.447913 | ... | ... | 0.6800 | 0 | 0.6800 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.090676 |
| -0.443286 | ... | ... | 0.6600 | 0 | 0.6600 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.089962 |
| -0.438546 | ... | ... | 0.6400 | 0 | 0.6400 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.089227 |
| -0.440076 | ... | ... | 0.6213 | 0 | 0.6213 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.088469 |
| -0.435016 | ... | ... | 0.6013 | 0 | 0.6013 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.100548 |
| -0.429822 | ... | ... | 0.5813 | 0 | 0.5813 | 10560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.099595 |
| -0.430597 | ... | ... | 0.5625 | 0 | 0.5625 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.110558 |
| -0.425027 | ... | ... | 0.5425 | 0 | 0.5425 | 10600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.109392 |
| -0.425202 | ... | ... | 0.5238 | 0 | 0.5238 | 10620 | 0.0100 | 0 | 0.0100 | ... | ... | -0.119321 |
| -0.424996 | ... | ... | 0.5050 | 0 | 0.5050 | 10640 | 0.0100 | 0 | 0.0100 | ... | ... | -0.117907 |
| -0.418729 | ... | ... | 0.4850 | 0 | 0.4850 | 10660 | 0.0113 | 0 | 0.0113 | ... | ... | -0.126834 |
| -0.417834 | ... | ... | 0.4663 | 0 | 0.4663 | 10680 | 0.0125 | 0 | 0.0125 | ... | ... | -0.13501 |
| -0.41651 | ... | ... | 0.4475 | 0 | 0.4475 | 10700 | 0.0138 | 0 | 0.0138 | ... | ... | -0.142467 |
| -0.414731 | ... | ... | 0.4288 | 0 | 0.4288 | 10720 | 0.0150 | 0 | 0.0150 | ... | ... | -0.149226 |
| -0.417662 | ... | ... | 0.4113 | 0 | 0.4113 | 10740 | 0.0163 | 0 | 0.0163 | ... | ... | -0.155297 |
| -0.41479 | ... | ... | 0.3925 | 0 | 0.3925 | 10760 | 0.0188 | 0 | 0.0188 | ... | ... | -0.168621 |
| -0.416311 | ... | ... | 0.3750 | 0 | 0.3750 | 10780 | 0.0200 | 0 | 0.0200 | ... | ... | -0.172964 |
| -0.417017 | ... | ... | 0.3575 | 0 | 0.3575 | 10800 | 0.0225 | 0 | 0.0225 | ... | ... | -0.183732 |
| -0.416873 | ... | ... | 0.3400 | 0 | 0.3400 | 10820 | 0.0250 | 0 | 0.0250 | ... | ... | -0.193042 |
| -0.415852 | ... | ... | 0.3225 | 0 | 0.3225 | 10840 | 0.0275 | 0 | 0.0275 | ... | ... | -0.200942 |
| -0.418285 | ... | ... | 0.3063 | 0 | 0.3063 | 10860 | 0.0313 | 0 | 0.0313 | ... | ... | -0.213296 |
| -0.415249 | ... | ... | 0.2888 | 0 | 0.2888 | 10880 | 0.0350 | 0 | 0.0350 | ... | ... | -0.223544 |
| -0.419443 | ... | ... | 0.2738 | 0 | 0.2738 | 10900 | 0.0388 | 0 | 0.0388 | ... | ... | -0.231754 |
| -0.418087 | ... | ... | 0.2575 | 0 | 0.2575 | 10920 | 0.0425 | 0 | 0.0425 | ... | ... | -0.237964 |
| -0.419255 | ... | ... | 0.2425 | 0 | 0.2425 | 10940 | 0.0475 | 0 | 0.0475 | ... | ... | -0.246668 |
| -0.418786 | ... | ... | 0.2275 | 0 | 0.2275 | 10960 | 0.0525 | 0 | 0.0525 | ... | ... | -0.252811 |
| -0.416624 | ... | ... | 0.2125 | 0 | 0.2125 | 10980 | 0.0575 | 0 | 0.0575 | ... | ... | -0.256396 |
| -0.416311 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0638 | 0 | 0.0638 | ... | ... | -0.261209 |
| -0.41401 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0700 | 0 | 0.0700 | ... | ... | -0.262996 |
| -0.409646 | ... | ... | 0.1713 | 0 | 0.1713 | 11040 | 0.0763 | 0 | 0.0763 | ... | ... | -0.26168 |
| -0.406592 | ... | ... | 0.1588 | 0 | 0.1588 | 11060 | 0.0850 | 0 | 0.0850 | ... | ... | -0.264092 |
| -0.404679 | ... | ... | 0.1475 | 0 | 0.1475 | 11080 | 0.0925 | 0 | 0.0925 | ... | ... | -0.259417 |
| -0.40036 | ... | ... | 0.1363 | 0 | 0.1363 | 11100 | 0.1013 | 0 | 0.1013 | ... | ... | -0.254475 |
| -0.397056 | ... | ... | 0.1263 | 0 | 0.1263 | 11120 | 0.1113 | 0 | 0.1113 | ... | ... | -0.249133 |
| -0.394811 | ... | ... | 0.1175 | 0 | 0.1175 | 11140 | 0.1225 | 0 | 0.1225 | ... | ... | -0.243446 |
| -0.390152 | ... | ... | 0.1088 | 0 | 0.1088 | 11160 | 0.1338 | 0 | 0.1338 | ... | ... | -0.233816 |
| -0.386751 | ... | ... | 0.1013 | 0 | 0.1013 | 11180 | 0.1463 | 0 | 0.1463 | ... | ... | -0.224105 |
| -0.381059 | ... | ... | 0.0938 | 0 | 0.0938 | 11200 | 0.1588 | 0 | 0.1588 | ... | ... | -0.210419 |
| -0.369086 | ... | ... | 0.0850 | 0 | 0.0850 | 11220 | 0.1700 | 0 | 0.1700 | ... | ... | -0.187467 |
| -0.358532 | ... | ... | 0.0775 | 0 | 0.0775 | 11240 | 0.1825 | 0 | 0.1825 | ... | ... | -0.163768 |
| -0.345477 | ... | ... | 0.0700 | 0 | 0.0700 | 11260 | 0.1950 | 0 | 0.1950 | ... | ... | -0.133554 |
| -0.329776 | ... | ... | 0.0625 | 0 | 0.0625 | 11280 | 0.2075 | 0 | 0.2075 | ... | ... | -0.09411 |
| -0.316053 | ... | ... | 0.0563 | 0 | 0.0563 | 11300 | 0.2200 | 0 | 0.2200 | ... | ... | -0.037033 |
| -0.299842 | ... | ... | 0.0500 | 0 | 0.0500 | 11320 | 0.2350 | 0 | 0.2350 | ... | ... | 0.002445 |
| -0.286392 | ... | ... | 0.0450 | 0 | 0.0450 | 11340 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002651 |
| -0.270757 | ... | ... | 0.0400 | 0 | 0.0400 | 11360 | 0.2650 | 0 | 0.2650 | ... | ... | 0.002857 |
| -0.258894 | ... | ... | 0.0363 | 0 | 0.0363 | 11380 | 0.2813 | 0 | 0.2813 | ... | ... | 0.003063 |
| -0.245302 | ... | ... | 0.0325 | 0 | 0.0325 | 11400 | 0.2975 | 0 | 0.2975 | ... | ... | 0.003269 |
| -0.236714 | ... | ... | 0.0300 | 0 | 0.0300 | 11420 | 0.3150 | 0 | 0.3150 | ... | ... | 0.003475 |
| -0.226987 | ... | ... | 0.0275 | 0 | 0.0275 | 11440 | 0.3313 | 0 | 0.3313 | ... | ... | 0.003681 |
| -0.216091 | ... | ... | 0.0250 | 0 | 0.0250 | 11460 | 0.3500 | 0 | 0.3500 | ... | ... | 0.003887 |
| -0.203978 | ... | ... | 0.0225 | 0 | 0.0225 | 11480 | 0.3675 | 0 | 0.3675 | ... | ... | 0.004093 |
| -0.198886 | ... | ... | 0.0213 | 0 | 0.0213 | 11500 | 0.3850 | 0 | 0.3850 | ... | ... | 0.004299 |
| -0.184628 | ... | ... | 0.0188 | 0 | 0.0188 | 11520 | 0.4038 | 0 | 0.4038 | ... | ... | 0.004504 |
| -0.178113 | ... | ... | 0.0175 | 0 | 0.0175 | 11540 | 0.4225 | 0 | 0.4225 | ... | ... | 0.00471 |
| -0.171027 | ... | ... | 0.0163 | 0 | 0.0163 | 11560 | 0.4400 | 0 | 0.4400 | ... | ... | 0.004916 |
| -0.163363 | ... | ... | 0.0150 | 0 | 0.0150 | 11580 | 0.4588 | 0 | 0.4588 | ... | ... | 0.005122 |
| -0.155108 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.4775 | 0 | 0.4775 | ... | ... | 0.005328 |
| 0 | ... | ... | ... | ... | ... | 11620 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11680 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.128753 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.5738 | 0 | 0.5738 | ... | ... | 0.006358 |
| -0.107752 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.6713 | 0 | 0.6713 | ... | ... | 0.007387 |
| -0.096718 | ... | ... | 0.0063 | 0 | 0.0063 | 11900 | 0.7700 | 0 | 0.7700 | ... | ... | 0.008417 |
| -0.08355 | ... | ... | 0.0050 | 0 | 0.0050 | 12000 | 0.8688 | 0 | 0.8688 | ... | ... | 0.009447 |
| -0.068174 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 0.9688 | 0 | 0.9688 | ... | ... | 0.010476 |
| -0.069516 | ... | ... | 0.0038 | 0 | 0.0038 | 12200 | 1.0675 | 0 | 1.0675 | ... | ... | 0.011506 |
| -0.070752 | ... | ... | 0.0038 | 0 | 0.0038 | 12300 | 1.1675 | 0 | 1.1675 | ... | ... | 0.012535 |
| -0.051914 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.2663 | 0 | 1.2663 | ... | ... | 0.013565 |
| -0.052642 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 1.3663 | 0 | 1.3663 | ... | ... | 0.014594 |
| -0.030197 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4650 | 0 | 1.4650 | ... | ... | 0.015624 |
| -0.030529 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5650 | 0 | 1.5650 | ... | ... | 0.016654 |
| -0.030839 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6650 | 0 | 1.6650 | ... | ... | 0.017683 |
| -0.031133 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7650 | 0 | 1.7650 | ... | ... | 0.018713 |
| -0.031416 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0 | 1.8650 | ... | ... | 0.019742 |
| -0.031682 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0 | 1.9650 | ... | ... | 0.020772 |
| -0.031929 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0 | 2.0650 | ... | ... | 0.021802 |
| -0.032175 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0 | 2.1650 | ... | ... | 0.022831 |
| -0.032411 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0 | 2.2650 | ... | ... | 0.023861 |
| -0.032839 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0 | 2.4650 | ... | ... | 0.02592 |
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.