Markets - Grains
Underlying Price: 11.0600
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.100511 | ... | ... | 3.5575 | 0.1025 | 3.6600 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031313 |
| -0.095065 | ... | ... | 3.3575 | 0.1025 | 3.4600 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031046 |
| -0.08961 | ... | ... | 3.1575 | 0.1025 | 3.2600 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030766 |
| -0.084143 | ... | ... | 2.9575 | 0.1025 | 3.0600 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030471 |
| -0.078671 | ... | ... | 2.7575 | 0.1025 | 2.8600 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030148 |
| -0.073193 | ... | ... | 2.5575 | 0.1025 | 2.6600 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029808 |
| -0.070452 | ... | ... | 2.4575 | 0.1025 | 2.5600 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029626 |
| -0.06771 | ... | ... | 2.3575 | 0.1025 | 2.4600 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029438 |
| -0.064966 | ... | ... | 2.2575 | 0.1025 | 2.3600 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029244 |
| -0.062221 | ... | ... | 2.1575 | 0.1025 | 2.2600 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029041 |
| -0.059475 | ... | ... | 2.0575 | 0.1025 | 2.1600 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028823 |
| -0.056728 | ... | ... | 1.9575 | 0.1025 | 2.0600 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028602 |
| -0.05398 | ... | ... | 1.8575 | 0.1025 | 1.9600 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028373 |
| -0.051231 | ... | ... | 1.7575 | 0.1025 | 1.8600 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028124 |
| -0.048481 | ... | ... | 1.6575 | 0.1025 | 1.7600 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027862 |
| -0.045731 | ... | ... | 1.5575 | 0.1025 | 1.6600 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027595 |
| -0.042979 | ... | ... | 1.4575 | 0.1025 | 1.5600 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027302 |
| -0.040227 | ... | ... | 1.3575 | 0.1025 | 1.4600 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026993 |
| -0.037475 | ... | ... | 1.2575 | 0.1025 | 1.3600 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026666 |
| -0.034721 | ... | ... | 1.1588 | 0.1013 | 1.2600 | 9800 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.026312 |
| -0.031967 | ... | ... | 1.0588 | 0.1013 | 1.1600 | 9900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.02593 |
| -0.029211 | ... | ... | 0.9588 | 0.1013 | 1.0600 | 10000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.025518 |
| -0.026457 | ... | ... | 0.8600 | 0.1000 | 0.9600 | 10100 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.025062 |
| -0.041049 | ... | ... | 0.7613 | 0.1000 | 0.8613 | 10200 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.024564 |
| -0.039324 | ... | ... | 0.7025 | 0.0988 | 0.8013 | 10260 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.042326 |
| -0.038747 | ... | ... | 0.6825 | 0.0988 | 0.7813 | 10280 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.042108 |
| -0.038169 | ... | ... | 0.6638 | 0.0975 | 0.7613 | 10300 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.041883 |
| -0.052909 | ... | ... | 0.6438 | 0.0988 | 0.7425 | 10320 | 0.0025 | -0.0050 | 0.0075 | ... | ... | -0.04165 |
| -0.052269 | ... | ... | 0.6250 | 0.0975 | 0.7225 | 10340 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.056961 |
| -0.051625 | ... | ... | 0.6063 | 0.0963 | 0.7025 | 10360 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.056607 |
| -0.050978 | ... | ... | 0.5863 | 0.0963 | 0.6825 | 10380 | 0.0038 | -0.0063 | 0.0100 | ... | ... | -0.056244 |
| -0.064142 | ... | ... | 0.5675 | 0.0963 | 0.6638 | 10400 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.069779 |
| -0.063406 | ... | ... | 0.5488 | 0.0950 | 0.6438 | 10420 | 0.0050 | -0.0075 | 0.0125 | ... | ... | -0.069282 |
| -0.062662 | ... | ... | 0.5300 | 0.0938 | 0.6238 | 10440 | 0.0050 | -0.0088 | 0.0138 | ... | ... | -0.068771 |
| -0.07455 | ... | ... | 0.5113 | 0.0938 | 0.6050 | 10460 | 0.0050 | -0.0100 | 0.0150 | ... | ... | -0.068244 |
| -0.073693 | ... | ... | 0.4925 | 0.0925 | 0.5850 | 10480 | 0.0063 | -0.0100 | 0.0163 | ... | ... | -0.08021 |
| -0.072823 | ... | ... | 0.4738 | 0.0913 | 0.5650 | 10500 | 0.0063 | -0.0113 | 0.0175 | ... | ... | -0.079525 |
| -0.083566 | ... | ... | 0.4563 | 0.0900 | 0.5463 | 10520 | 0.0063 | -0.0125 | 0.0188 | ... | ... | -0.078818 |
| -0.082558 | ... | ... | 0.4375 | 0.0888 | 0.5263 | 10540 | 0.0075 | -0.0138 | 0.0213 | ... | ... | -0.089514 |
| -0.092354 | ... | ... | 0.4200 | 0.0875 | 0.5075 | 10560 | 0.0088 | -0.0150 | 0.0238 | ... | ... | -0.099359 |
| -0.101413 | ... | ... | 0.4025 | 0.0863 | 0.4888 | 10580 | 0.0088 | -0.0175 | 0.0263 | ... | ... | -0.098305 |
| -0.109796 | ... | ... | 0.3850 | 0.0850 | 0.4700 | 10600 | 0.0100 | -0.0188 | 0.0288 | ... | ... | -0.107217 |
| -0.117543 | ... | ... | 0.3688 | 0.0825 | 0.4513 | 10620 | 0.0113 | -0.0200 | 0.0313 | ... | ... | -0.115418 |
| -0.124684 | ... | ... | 0.3513 | 0.0813 | 0.4325 | 10640 | 0.0125 | -0.0225 | 0.0350 | ... | ... | -0.122953 |
| -0.131238 | ... | ... | 0.3350 | 0.0788 | 0.4138 | 10660 | 0.0150 | -0.0238 | 0.0388 | ... | ... | -0.138167 |
| -0.145043 | ... | ... | 0.3188 | 0.0775 | 0.3963 | 10680 | 0.0163 | -0.0263 | 0.0425 | ... | ... | -0.144079 |
| -0.15013 | ... | ... | 0.3038 | 0.0738 | 0.3775 | 10700 | 0.0188 | -0.0275 | 0.0463 | ... | ... | -0.156833 |
| -0.161691 | ... | ... | 0.2888 | 0.0713 | 0.3600 | 10720 | 0.0213 | -0.0300 | 0.0513 | ... | ... | -0.168227 |
| -0.171992 | ... | ... | 0.2738 | 0.0688 | 0.3425 | 10740 | 0.0238 | -0.0325 | 0.0563 | ... | ... | -0.178361 |
| -0.18723 | ... | ... | 0.2588 | 0.0675 | 0.3263 | 10760 | 0.0263 | -0.0350 | 0.0613 | 0.0588 | 0.0588 | -0.187296 |
| -0.194859 | ... | ... | 0.2438 | 0.0650 | 0.3088 | 10780 | 0.0300 | -0.0375 | 0.0675 | ... | ... | -0.200833 |
| -0.206809 | ... | ... | 0.2300 | 0.0625 | 0.2925 | 10800 | 0.0338 | -0.0388 | 0.0725 | 0.0600 | 0.0600 | -0.212556 |
| -0.2221 | ... | ... | 0.2163 | 0.0613 | 0.2775 | 10820 | 0.0375 | -0.0425 | 0.0800 | ... | ... | -0.222576 |
| -0.230424 | ... | ... | 0.2038 | 0.0575 | 0.2613 | 10840 | 0.0425 | -0.0438 | 0.0863 | ... | ... | -0.235705 |
| -0.241645 | ... | ... | 0.1913 | 0.0550 | 0.2463 | 10860 | 0.0463 | -0.0475 | 0.0938 | 0.0725 | 0.0725 | -0.242231 |
| -0.250813 | ... | ... | 0.1788 | 0.0525 | 0.2313 | 10880 | 0.0525 | -0.0488 | 0.1013 | 0.0800 | 0.0800 | -0.255618 |
| -0.261977 | ... | ... | 0.1675 | 0.0500 | 0.2175 | 10900 | 0.0575 | -0.0525 | 0.1100 | ... | ... | -0.262574 |
| -0.270783 | ... | ... | 0.1563 | 0.0475 | 0.2038 | 10920 | 0.0638 | -0.0550 | 0.1188 | ... | ... | -0.271352 |
| -0.277302 | ... | ... | 0.1463 | 0.0438 | 0.1900 | 10940 | 0.0700 | -0.0588 | 0.1288 | ... | ... | -0.277824 |
| -0.285026 | ... | ... | 0.1363 | 0.0413 | 0.1775 | 10960 | 0.0775 | -0.0613 | 0.1388 | ... | ... | -0.285485 |
| -0.290257 | ... | ... | 0.1275 | 0.0375 | 0.1650 | 10980 | 0.0850 | -0.0650 | 0.1500 | ... | ... | -0.29064 |
| -0.29626 | ... | ... | 0.1188 | 0.0350 | 0.1538 | 11000 | 0.0938 | -0.0675 | 0.1613 | ... | ... | -0.296557 |
| -0.299664 | ... | ... | 0.1100 | 0.0325 | 0.1425 | 11020 | 0.1025 | -0.0700 | 0.1725 | ... | ... | -0.299866 |
| -0.300499 | ... | ... | 0.1025 | 0.0288 | 0.1313 | 11040 | 0.1113 | -0.0738 | 0.1850 | ... | ... | -0.300601 |
| -0.301859 | ... | ... | 0.0950 | 0.0263 | 0.1213 | 11060 | 0.1213 | -0.0763 | 0.1975 | ... | ... | -0.301859 |
| -0.303726 | ... | ... | 0.0888 | 0.0238 | 0.1125 | 11080 | 0.1325 | -0.0775 | 0.2100 | ... | ... | -0.303624 |
| -0.303032 | ... | ... | 0.0813 | 0.0225 | 0.1038 | 11100 | 0.1438 | -0.0800 | 0.2238 | ... | ... | -0.302829 |
| -0.299788 | ... | ... | 0.0750 | 0.0200 | 0.0950 | 11120 | 0.1550 | -0.0825 | 0.2375 | ... | ... | -0.299491 |
| -0.297289 | ... | ... | 0.0700 | 0.0175 | 0.0875 | 11140 | 0.1675 | -0.0850 | 0.2525 | ... | ... | -0.296904 |
| -0.295806 | ... | ... | 0.0638 | 0.0175 | 0.0813 | 11160 | 0.1800 | -0.0863 | 0.2663 | ... | ... | -0.291911 |
| -0.288583 | ... | ... | 0.0588 | 0.0150 | 0.0738 | 11180 | 0.1938 | -0.0875 | 0.2813 | ... | ... | -0.288055 |
| -0.282608 | ... | ... | 0.0538 | 0.0138 | 0.0675 | 11200 | 0.2075 | -0.0888 | 0.2963 | ... | ... | -0.282029 |
| -0.274422 | ... | ... | 0.0500 | 0.0113 | 0.0613 | 11220 | 0.2213 | -0.0900 | 0.3113 | ... | ... | -0.27381 |
| -0.268087 | ... | ... | 0.0450 | 0.0113 | 0.0563 | 11240 | 0.2363 | -0.0913 | 0.3275 | ... | ... | -0.267457 |
| -0.25985 | ... | ... | 0.0413 | 0.0100 | 0.0513 | 11260 | 0.2500 | -0.0938 | 0.3438 | ... | ... | -0.254874 |
| -0.249672 | ... | ... | 0.0388 | 0.0075 | 0.0463 | 11280 | 0.2650 | -0.0950 | 0.3600 | ... | ... | -0.244472 |
| -0.237481 | ... | ... | 0.0350 | 0.0063 | 0.0413 | 11300 | 0.2813 | -0.0963 | 0.3775 | ... | ... | -0.236943 |
| -0.228357 | ... | ... | 0.0325 | 0.0050 | 0.0375 | 11320 | 0.2963 | -0.0975 | 0.3938 | ... | ... | -0.222714 |
| -0.217637 | ... | ... | 0.0300 | 0.0038 | 0.0338 | 11340 | 0.3125 | -0.0988 | 0.4113 | ... | ... | -0.211786 |
| -0.205254 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 11360 | 0.3300 | -0.0988 | 0.4288 | ... | ... | -0.205053 |
| -0.197323 | ... | ... | 0.0250 | 0.0025 | 0.0275 | 11380 | 0.3463 | -0.1013 | 0.4475 | ... | ... | -0.191107 |
| -0.188291 | ... | ... | 0.0238 | 0.0013 | 0.0250 | 11400 | 0.3638 | -0.1013 | 0.4650 | ... | ... | -0.181922 |
| -0.178122 | ... | ... | 0.0213 | 0.0013 | 0.0225 | 11420 | 0.3813 | -0.1025 | 0.4838 | ... | ... | -0.171609 |
| -0.166764 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.4000 | -0.1013 | 0.5013 | ... | ... | -0.167392 |
| -0.161818 | ... | ... | 0.0188 | 0 | 0.0188 | 11460 | 0.4175 | -0.1025 | 0.5200 | ... | ... | -0.155102 |
| -0.156342 | ... | ... | 0.0175 | 0 | 0.0175 | 11480 | 0.4363 | -0.1025 | 0.5388 | ... | ... | -0.149576 |
| -0.150337 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.4550 | -0.1025 | 0.5575 | ... | ... | -0.143533 |
| -0.143794 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.4738 | -0.1038 | 0.5775 | ... | ... | -0.13697 |
| -0.136699 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 11540 | 0.4925 | -0.1038 | 0.5963 | ... | ... | -0.129874 |
| -0.129034 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 11560 | 0.5125 | -0.1025 | 0.6150 | ... | ... | -0.131501 |
| -0.121998 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 11600 | 0.5500 | -0.1038 | 0.6538 | ... | ... | -0.115338 |
| -0.105855 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 11700 | 0.6475 | -0.1038 | 0.7513 | ... | ... | -0.099877 |
| -0.085033 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 11800 | 0.7450 | -0.1038 | 0.8488 | ... | ... | -0.080237 |
| -0.073724 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 11900 | 0.8438 | -0.1038 | 0.9475 | ... | ... | -0.070484 |
| -0.060334 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 12000 | 0.9425 | -0.1038 | 1.0463 | ... | ... | -0.059146 |
| -0.061631 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 1.0425 | -0.1025 | 1.1450 | ... | ... | -0.062182 |
| -0.04543 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12200 | 1.1413 | -0.1038 | 1.2450 | ... | ... | -0.049018 |
| -0.046178 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12300 | 1.2413 | -0.1025 | 1.3438 | ... | ... | -0.051837 |
| -0.046869 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.3413 | -0.1025 | 1.4438 | ... | ... | -0.054649 |
| -0.026932 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12500 | 1.4400 | -0.1038 | 1.5438 | ... | ... | -0.039681 |
| -0.027244 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12600 | 1.5400 | -0.1025 | 1.6425 | ... | ... | -0.042435 |
| -0.027539 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12700 | 1.6400 | -0.1025 | 1.7425 | ... | ... | -0.045188 |
| -0.027813 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7400 | -0.1025 | 1.8425 | ... | ... | -0.047941 |
| -0.028076 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8400 | -0.1025 | 1.9425 | ... | ... | -0.050693 |
| -0.028328 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9400 | -0.1025 | 2.0425 | ... | ... | -0.053445 |
| -0.028562 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0400 | -0.1025 | 2.1425 | ... | ... | -0.056196 |
| -0.028784 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1400 | -0.1025 | 2.2425 | ... | ... | -0.058947 |
| -0.029214 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3400 | -0.1025 | 2.4425 | ... | ... | -0.064447 |
| -0.029595 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5400 | -0.1025 | 2.6425 | ... | ... | -0.069946 |
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.