Markets - Grains
Underlying Price: 11.0400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.099351 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032935 |
| -0.093937 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032652 |
| -0.088513 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032357 |
| -0.083082 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032044 |
| -0.077644 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031702 |
| -0.072199 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031341 |
| -0.069475 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031148 |
| -0.066749 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030949 |
| -0.064021 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030743 |
| -0.061291 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030526 |
| -0.058561 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030296 |
| -0.055829 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030062 |
| -0.053098 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029817 |
| -0.050365 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029551 |
| -0.047632 | ... | ... | 1.8475 | -0.1075 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029275 |
| -0.044898 | ... | ... | 1.7475 | -0.1075 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028989 |
| -0.042164 | ... | ... | 1.6475 | -0.1075 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028677 |
| -0.039429 | ... | ... | 1.5475 | -0.1075 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028349 |
| -0.036693 | ... | ... | 1.4475 | -0.1075 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027998 |
| -0.033957 | ... | ... | 1.3475 | -0.1075 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027621 |
| -0.03122 | ... | ... | 1.2475 | -0.1075 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027212 |
| -0.028483 | ... | ... | 1.1475 | -0.1075 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026772 |
| -0.025746 | ... | ... | 1.0475 | -0.1075 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026283 |
| -0.023008 | ... | ... | 0.9475 | -0.1075 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025743 |
| -0.02027 | ... | ... | 0.8475 | -0.1075 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025146 |
| -0.017532 | ... | ... | 0.7475 | -0.1075 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024461 |
| -0.04821 | ... | ... | 0.6488 | -0.1063 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041018 |
| -0.071511 | ... | ... | 0.5700 | -0.1050 | 0.4650 | 10580 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.067411 |
| -0.070504 | ... | ... | 0.5513 | -0.1063 | 0.4450 | 10600 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.078837 |
| -0.080987 | ... | ... | 0.5313 | -0.1050 | 0.4263 | 10620 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.089187 |
| -0.090529 | ... | ... | 0.5125 | -0.1050 | 0.4075 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.088055 |
| -0.099226 | ... | ... | 0.4925 | -0.1038 | 0.3888 | 10660 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.097242 |
| -0.107129 | ... | ... | 0.4738 | -0.1038 | 0.3700 | 10680 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.114909 |
| -0.114281 | ... | ... | 0.4550 | -0.1038 | 0.3513 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.121908 |
| -0.128957 | ... | ... | 0.4363 | -0.1025 | 0.3338 | 10720 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.12817 |
| -0.141875 | ... | ... | 0.4175 | -0.1013 | 0.3163 | 10740 | 0.0163 | 0.0063 | 0.0100 | ... | ... | -0.141424 |
| -0.15322 | ... | ... | 0.3988 | -0.1000 | 0.2988 | 10760 | 0.0188 | 0.0075 | 0.0113 | ... | ... | -0.153017 |
| -0.163068 | ... | ... | 0.3800 | -0.0988 | 0.2813 | 10780 | 0.0213 | 0.0088 | 0.0125 | ... | ... | -0.163068 |
| -0.171494 | ... | ... | 0.3613 | -0.0975 | 0.2638 | 10800 | 0.0250 | 0.0100 | 0.0150 | ... | ... | -0.177777 |
| -0.184263 | ... | ... | 0.3438 | -0.0963 | 0.2475 | 10820 | 0.0288 | 0.0125 | 0.0163 | ... | ... | -0.190223 |
| -0.200156 | ... | ... | 0.3263 | -0.0938 | 0.2325 | 10840 | 0.0325 | 0.0138 | 0.0188 | ... | ... | -0.200562 |
| -0.208416 | ... | ... | 0.3088 | -0.0925 | 0.2163 | 10860 | 0.0375 | 0.0163 | 0.0213 | ... | ... | -0.213752 |
| -0.219295 | ... | ... | 0.2913 | -0.0900 | 0.2013 | 10880 | 0.0425 | 0.0175 | 0.0250 | ... | ... | -0.224333 |
| -0.231912 | ... | ... | 0.2750 | -0.0875 | 0.1875 | 10900 | 0.0475 | 0.0200 | 0.0275 | ... | ... | -0.232408 |
| -0.241573 | ... | ... | 0.2588 | -0.0850 | 0.1738 | 10920 | 0.0538 | 0.0213 | 0.0325 | ... | ... | -0.242045 |
| -0.248386 | ... | ... | 0.2438 | -0.0838 | 0.1600 | 10940 | 0.0600 | 0.0238 | 0.0363 | 0.0400 | 0.0400 | -0.248812 |
| -0.256011 | ... | ... | 0.2288 | -0.0813 | 0.1475 | 10960 | 0.0675 | 0.0263 | 0.0413 | ... | ... | -0.256373 |
| -0.260548 | ... | ... | 0.2138 | -0.0788 | 0.1350 | 10980 | 0.0750 | 0.0288 | 0.0463 | ... | ... | -0.260832 |
| -0.265392 | ... | ... | 0.1988 | -0.0750 | 0.1238 | 11000 | 0.0838 | 0.0313 | 0.0525 | 0.0700 | 0.0700 | -0.265588 |
| -0.267017 | ... | ... | 0.1850 | -0.0725 | 0.1125 | 11020 | 0.0925 | 0.0338 | 0.0588 | ... | ... | -0.267117 |
| -0.268698 | ... | ... | 0.1725 | -0.0700 | 0.1025 | 11040 | 0.1025 | 0.0375 | 0.0650 | ... | ... | -0.268698 |
| -0.267117 | ... | ... | 0.1588 | -0.0663 | 0.0925 | 11060 | 0.1125 | 0.0400 | 0.0725 | ... | ... | -0.267017 |
| -0.265588 | ... | ... | 0.1475 | -0.0638 | 0.0838 | 11080 | 0.1238 | 0.0438 | 0.0800 | ... | ... | -0.265392 |
| -0.264287 | 0.0900 | 0.0900 | 0.1350 | -0.0588 | 0.0763 | 11100 | 0.1350 | 0.0475 | 0.0875 | ... | ... | -0.260548 |
| -0.256374 | ... | ... | 0.1238 | -0.0563 | 0.0675 | 11120 | 0.1475 | 0.0513 | 0.0963 | ... | ... | -0.256011 |
| -0.252581 | ... | ... | 0.1138 | -0.0525 | 0.0613 | 11140 | 0.1613 | 0.0550 | 0.1063 | ... | ... | -0.252154 |
| -0.246024 | ... | ... | 0.1038 | -0.0488 | 0.0550 | 11160 | 0.1750 | 0.0588 | 0.1163 | ... | ... | -0.245549 |
| -0.236642 | ... | ... | 0.0950 | -0.0463 | 0.0488 | 11180 | 0.1888 | 0.0613 | 0.1275 | ... | ... | -0.236141 |
| -0.228843 | ... | ... | 0.0863 | -0.0425 | 0.0438 | 11200 | 0.2038 | 0.0650 | 0.1388 | ... | ... | -0.228335 |
| -0.218584 | ... | ... | 0.0775 | -0.0388 | 0.0388 | 11220 | 0.2188 | 0.0688 | 0.1500 | ... | ... | -0.2181 |
| -0.210926 | ... | ... | 0.0700 | -0.0350 | 0.0350 | 11240 | 0.2338 | 0.0713 | 0.1625 | ... | ... | -0.205351 |
| -0.195814 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11260 | 0.2500 | 0.0750 | 0.1750 | ... | ... | -0.19547 |
| -0.18973 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 11280 | 0.2663 | 0.0775 | 0.1888 | ... | ... | -0.18358 |
| -0.176025 | ... | ... | 0.0513 | -0.0275 | 0.0238 | 11300 | 0.2838 | 0.0800 | 0.2038 | ... | ... | -0.175932 |
| -0.166859 | ... | ... | 0.0463 | -0.0250 | 0.0213 | 11320 | 0.3013 | 0.0838 | 0.2175 | ... | ... | -0.166937 |
| -0.156274 | ... | ... | 0.0413 | -0.0225 | 0.0188 | 11340 | 0.3188 | 0.0850 | 0.2338 | ... | ... | -0.156561 |
| -0.144182 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11360 | 0.3363 | 0.0875 | 0.2488 | ... | ... | -0.144749 |
| -0.138747 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11380 | 0.3550 | 0.0900 | 0.2650 | ... | ... | -0.139541 |
| -0.132636 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11400 | 0.3725 | 0.0913 | 0.2813 | ... | ... | -0.125125 |
| -0.125843 | ... | ... | 0.0263 | -0.0138 | 0.0125 | 11420 | 0.3913 | 0.0925 | 0.2988 | ... | ... | -0.118207 |
| -0.11835 | ... | ... | 0.0238 | -0.0125 | 0.0113 | 11440 | 0.4100 | 0.0950 | 0.3150 | ... | ... | -0.110603 |
| -0.110129 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11460 | 0.4288 | 0.0963 | 0.3325 | ... | ... | -0.102284 |
| -0.10114 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 11480 | 0.4475 | 0.0975 | 0.3500 | ... | ... | -0.093207 |
| -0.091324 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 11500 | 0.4675 | 0.0988 | 0.3688 | ... | ... | -0.094486 |
| -0.09233 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11520 | 0.4863 | 0.1000 | 0.3863 | ... | ... | -0.084421 |
| -0.081409 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11540 | 0.5050 | 0.1000 | 0.4050 | ... | ... | -0.073461 |
| -0.069442 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 11560 | 0.5250 | 0.1013 | 0.4238 | ... | ... | -0.074404 |
| -0.070072 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11580 | 0.5438 | 0.1013 | 0.4425 | ... | ... | -0.062274 |
| -0.070681 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11600 | 0.5638 | 0.1025 | 0.4613 | ... | ... | -0.063074 |
| -0.057135 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11620 | 0.5838 | 0.1038 | 0.4800 | ... | ... | -0.063862 |
| -0.057576 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11640 | 0.6025 | 0.1025 | 0.5000 | ... | ... | -0.050274 |
| -0.058004 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11660 | 0.6225 | 0.1038 | 0.5188 | ... | ... | -0.050947 |
| -0.058417 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11680 | 0.6425 | 0.1050 | 0.5375 | ... | ... | -0.051615 |
| -0.042815 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11700 | 0.6625 | 0.1050 | 0.5575 | ... | ... | -0.052277 |
| -0.043083 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11720 | 0.6813 | 0.1038 | 0.5775 | ... | ... | -0.036866 |
| -0.043343 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11740 | 0.7013 | 0.1050 | 0.5963 | ... | ... | -0.037449 |
| -0.043597 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11760 | 0.7213 | 0.1050 | 0.6163 | ... | ... | -0.038031 |
| -0.043846 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11780 | 0.7413 | 0.1050 | 0.6363 | ... | ... | -0.038612 |
| -0.044091 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.7613 | 0.1063 | 0.6550 | ... | ... | -0.039191 |
| -0.044328 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11820 | 0.7813 | 0.1063 | 0.6750 | ... | ... | -0.039769 |
| -0.044558 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11840 | 0.8013 | 0.1063 | 0.6950 | ... | ... | -0.040346 |
| -0.025859 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.8600 | 0.1063 | 0.7538 | ... | ... | -0.023556 |
| -0.026383 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.9600 | 0.1063 | 0.8538 | ... | ... | -0.026294 |
| -0.026864 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0.1075 | 0.9525 | ... | ... | -0.029032 |
| -0.027296 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0.1075 | 1.0525 | ... | ... | -0.03177 |
| -0.027701 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0.1075 | 1.1525 | ... | ... | -0.034507 |
| -0.028071 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0.1075 | 1.2525 | ... | ... | -0.037244 |
| -0.028419 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0.1075 | 1.3525 | ... | ... | -0.039981 |
| -0.028743 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0.1075 | 1.4525 | ... | ... | -0.042717 |
| -0.02905 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0.1075 | 1.5525 | ... | ... | -0.045453 |
| -0.029335 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0.1075 | 1.6525 | ... | ... | -0.048188 |
| -0.029609 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0.1075 | 1.7525 | ... | ... | -0.050923 |
| -0.029872 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0.1075 | 1.8525 | ... | ... | -0.053658 |
| -0.030114 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0.1075 | 1.9525 | ... | ... | -0.056392 |
| -0.030348 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0.1075 | 2.0525 | ... | ... | -0.059126 |
| -0.030577 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0.1075 | 2.1525 | ... | ... | -0.06186 |
| -0.030795 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0.1075 | 2.2525 | ... | ... | -0.064593 |
| -0.030997 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0.1075 | 2.3525 | ... | ... | -0.067325 |
| -0.031193 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0.1075 | 2.4525 | ... | ... | -0.070058 |
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.