Markets - Grains
Underlying Price: 11.1625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.126248 | ... | ... | 3.7050 | 0.0575 | 3.7625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078643 |
| -0.119582 | ... | ... | 3.5050 | 0.0575 | 3.5625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078005 |
| -0.112906 | ... | ... | 3.3050 | 0.0575 | 3.3625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077314 |
| -0.106223 | ... | ... | 3.1050 | 0.0575 | 3.1625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0766 |
| -0.102879 | ... | ... | 3.0050 | 0.0575 | 3.0625 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076225 |
| -0.099533 | ... | ... | 2.9050 | 0.0575 | 2.9625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075827 |
| -0.096186 | ... | ... | 2.8050 | 0.0575 | 2.8625 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075418 |
| -0.092837 | ... | ... | 2.7050 | 0.0575 | 2.7625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074997 |
| -0.089487 | ... | ... | 2.6050 | 0.0575 | 2.6625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074567 |
| -0.086135 | ... | ... | 2.5050 | 0.0575 | 2.5625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074113 |
| -0.082783 | ... | ... | 2.4050 | 0.0575 | 2.4625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073643 |
| -0.079429 | ... | ... | 2.3050 | 0.0575 | 2.3625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073158 |
| -0.076073 | ... | ... | 2.2050 | 0.0575 | 2.2625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072651 |
| -0.072717 | ... | ... | 2.1050 | 0.0575 | 2.1625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072106 |
| -0.06936 | ... | ... | 2.0050 | 0.0575 | 2.0625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071555 |
| -0.066002 | ... | ... | 1.9050 | 0.0575 | 1.9625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070982 |
| -0.062643 | ... | ... | 1.8050 | 0.0575 | 1.8625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07036 |
| -0.059283 | ... | ... | 1.7050 | 0.0575 | 1.7625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069707 |
| -0.055923 | ... | ... | 1.6050 | 0.0575 | 1.6625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069041 |
| -0.104954 | ... | ... | 1.5050 | 0.0588 | 1.5638 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068309 |
| -0.101368 | ... | ... | 1.4063 | 0.0575 | 1.4638 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067537 |
| -0.09776 | ... | ... | 1.3063 | 0.0575 | 1.3638 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06672 |
| -0.094122 | ... | ... | 1.2063 | 0.0575 | 1.2638 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065837 |
| -0.090441 | ... | ... | 1.1063 | 0.0575 | 1.1638 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064884 |
| -0.086719 | ... | ... | 1.0063 | 0.0575 | 1.0638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063856 |
| -0.082932 | ... | ... | 0.9063 | 0.0575 | 0.9638 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062719 |
| -0.081401 | ... | ... | 0.8663 | 0.0575 | 0.9238 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062241 |
| -0.080632 | ... | ... | 0.8463 | 0.0575 | 0.9038 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061994 |
| -0.07986 | ... | ... | 0.8263 | 0.0575 | 0.8838 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061743 |
| -0.079085 | ... | ... | 0.8063 | 0.0575 | 0.8638 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061478 |
| -0.078306 | ... | ... | 0.7863 | 0.0575 | 0.8438 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061205 |
| -0.077524 | ... | ... | 0.7663 | 0.0575 | 0.8238 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060931 |
| -0.076736 | ... | ... | 0.7463 | 0.0575 | 0.8038 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060656 |
| -0.075939 | ... | ... | 0.7263 | 0.0575 | 0.7838 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060375 |
| -0.075137 | ... | ... | 0.7063 | 0.0575 | 0.7638 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060087 |
| -0.074331 | ... | ... | 0.6863 | 0.0575 | 0.7438 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05979 |
| -0.073525 | ... | ... | 0.6663 | 0.0575 | 0.7238 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059476 |
| -0.072715 | ... | ... | 0.6463 | 0.0575 | 0.7038 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059153 |
| -0.0719 | ... | ... | 0.6263 | 0.0575 | 0.6838 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058831 |
| -0.071079 | ... | ... | 0.6063 | 0.0575 | 0.6638 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058504 |
| -0.070251 | ... | ... | 0.5863 | 0.0575 | 0.6438 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058168 |
| -0.069408 | ... | ... | 0.5663 | 0.0575 | 0.6238 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057812 |
| -0.068558 | ... | ... | 0.5463 | 0.0575 | 0.6038 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057441 |
| -0.067699 | ... | ... | 0.5263 | 0.0575 | 0.5838 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057062 |
| -0.06684 | ... | ... | 0.5063 | 0.0575 | 0.5638 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056682 |
| -0.065972 | ... | ... | 0.4863 | 0.0575 | 0.5438 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05629 |
| -0.065095 | ... | ... | 0.4663 | 0.0575 | 0.5238 | 10640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055868 |
| -0.064198 | ... | ... | 0.4463 | 0.0575 | 0.5038 | 10660 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055431 |
| -0.063288 | ... | ... | 0.4263 | 0.0575 | 0.4838 | 10680 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054988 |
| -0.062365 | ... | ... | 0.4063 | 0.0575 | 0.4638 | 10700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.054533 |
| -0.061438 | ... | ... | 0.3875 | 0.0563 | 0.4438 | 10720 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.054044 |
| -0.060493 | ... | ... | 0.3675 | 0.0563 | 0.4238 | 10740 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.053533 |
| -0.096278 | ... | ... | 0.3488 | 0.0563 | 0.4050 | 10760 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.091352 |
| -0.094874 | ... | ... | 0.3288 | 0.0563 | 0.3850 | 10780 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.090301 |
| -0.093426 | 0.3500 | 0.3500 | 0.3100 | 0.0550 | 0.3650 | 10800 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.121619 |
| -0.123073 | ... | ... | 0.2913 | 0.0550 | 0.3463 | 10820 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.11995 |
| -0.148949 | ... | ... | 0.2725 | 0.0550 | 0.3275 | 10840 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.146596 |
| -0.171754 | ... | ... | 0.2550 | 0.0538 | 0.3088 | 10860 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.169982 |
| -0.191878 | ... | ... | 0.2363 | 0.0538 | 0.2900 | 10880 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.190567 |
| -0.20957 | ... | ... | 0.2188 | 0.0525 | 0.2713 | 10900 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.208623 |
| -0.224919 | ... | ... | 0.2025 | 0.0500 | 0.2525 | 10920 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.22427 |
| -0.256127 | ... | ... | 0.1863 | 0.0488 | 0.2350 | 10940 | 0.0125 | -0.0088 | 0.0213 | 0.0163 | 0.0163 | -0.25581 |
| -0.282227 | ... | ... | 0.1700 | 0.0475 | 0.2175 | 10960 | 0.0150 | -0.0100 | 0.0250 | ... | ... | -0.282146 |
| -0.303637 | ... | ... | 0.1550 | 0.0450 | 0.2000 | 10980 | 0.0175 | -0.0125 | 0.0300 | ... | ... | -0.30373 |
| -0.334036 | 0.1800 | 0.1800 | 0.1413 | 0.0425 | 0.1838 | 11000 | 0.0213 | -0.0150 | 0.0363 | 0.0263 | 0.0263 | -0.334271 |
| -0.3577 | ... | ... | 0.1275 | 0.0400 | 0.1675 | 11020 | 0.0250 | -0.0188 | 0.0438 | ... | ... | -0.358015 |
| -0.396969 | ... | ... | 0.1163 | 0.0375 | 0.1538 | 11040 | 0.0313 | -0.0200 | 0.0513 | ... | ... | -0.397338 |
| -0.416234 | ... | ... | 0.1038 | 0.0350 | 0.1388 | 11060 | 0.0363 | -0.0225 | 0.0588 | ... | ... | -0.416601 |
| -0.446249 | ... | ... | 0.0938 | 0.0325 | 0.1263 | 11080 | 0.0438 | -0.0250 | 0.0688 | ... | ... | -0.446588 |
| -0.4661 | 0.1063 | 0.1063 | 0.0838 | 0.0300 | 0.1138 | 11100 | 0.0513 | -0.0275 | 0.0788 | ... | ... | -0.46638 |
| -0.484482 | ... | ... | 0.0750 | 0.0275 | 0.1025 | 11120 | 0.0600 | -0.0300 | 0.0900 | ... | ... | -0.484684 |
| -0.500721 | ... | ... | 0.0663 | 0.0263 | 0.0925 | 11140 | 0.0700 | -0.0313 | 0.1013 | ... | ... | -0.500832 |
| -0.506906 | ... | ... | 0.0588 | 0.0238 | 0.0825 | 11160 | 0.0800 | -0.0338 | 0.1138 | ... | ... | -0.506918 |
| -0.511135 | ... | ... | 0.0525 | 0.0213 | 0.0738 | 11180 | 0.0913 | -0.0363 | 0.1275 | ... | ... | -0.511049 |
| -0.505821 | ... | ... | 0.0463 | 0.0188 | 0.0650 | 11200 | 0.1025 | -0.0388 | 0.1413 | ... | ... | -0.50564 |
| -0.499307 | ... | ... | 0.0413 | 0.0163 | 0.0575 | 11220 | 0.1150 | -0.0413 | 0.1563 | ... | ... | -0.499042 |
| -0.492637 | ... | ... | 0.0363 | 0.0150 | 0.0513 | 11240 | 0.1288 | -0.0425 | 0.1713 | ... | ... | -0.492302 |
| -0.477888 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 11260 | 0.1425 | -0.0438 | 0.1863 | ... | ... | -0.477502 |
| -0.465055 | ... | ... | 0.0288 | 0.0113 | 0.0400 | 11280 | 0.1575 | -0.0450 | 0.2025 | ... | ... | -0.464641 |
| -0.445321 | ... | ... | 0.0250 | 0.0100 | 0.0350 | 11300 | 0.1725 | -0.0475 | 0.2200 | ... | ... | -0.444907 |
| -0.430282 | ... | ... | 0.0225 | 0.0088 | 0.0313 | 11320 | 0.1888 | -0.0488 | 0.2375 | ... | ... | -0.429889 |
| -0.409775 | ... | ... | 0.0200 | 0.0075 | 0.0275 | 11340 | 0.2050 | -0.0500 | 0.2550 | ... | ... | -0.409441 |
| -0.383707 | ... | ... | 0.0175 | 0.0063 | 0.0238 | 11360 | 0.2213 | -0.0513 | 0.2725 | ... | ... | -0.383474 |
| -0.36664 | ... | ... | 0.0163 | 0.0050 | 0.0213 | 11380 | 0.2388 | -0.0513 | 0.2900 | ... | ... | -0.366518 |
| -0.345808 | ... | ... | 0.0138 | 0.0050 | 0.0188 | 11400 | 0.2563 | -0.0525 | 0.3088 | ... | ... | -0.345848 |
| -0.321052 | ... | ... | 0.0125 | 0.0038 | 0.0163 | 11420 | 0.2738 | -0.0538 | 0.3275 | ... | ... | -0.321298 |
| -0.310552 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 11440 | 0.2913 | -0.0550 | 0.3463 | ... | ... | -0.292695 |
| -0.278809 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 11460 | 0.3100 | -0.0550 | 0.3650 | ... | ... | -0.279585 |
| -0.263591 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 11480 | 0.3288 | -0.0550 | 0.3838 | ... | ... | -0.264643 |
| -0.246466 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11500 | 0.3475 | -0.0563 | 0.4038 | ... | ... | -0.247855 |
| -0.227344 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11520 | 0.3663 | -0.0563 | 0.4225 | ... | ... | -0.229146 |
| -0.230727 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11540 | 0.3850 | -0.0563 | 0.4413 | ... | ... | -0.208391 |
| -0.208951 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 11560 | 0.4050 | -0.0563 | 0.4613 | ... | ... | -0.211446 |
| -0.184889 | ... | ... | 0.0063 | 0 | 0.0063 | 11580 | 0.4238 | -0.0575 | 0.4813 | ... | ... | -0.18801 |
| -0.187107 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 11600 | 0.4438 | -0.0563 | 0.5000 | ... | ... | -0.190476 |
| -0.189232 | ... | ... | ... | ... | 0.0063 | 11620 | 0.4625 | ... | ... | ... | ... | -0.164178 |
| -0.161678 | ... | ... | ... | ... | 0.0050 | 11640 | 0.4825 | ... | ... | ... | ... | -0.166144 |
| -0.133451 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.5413 | -0.0575 | 0.5988 | ... | ... | -0.139675 |
| -0.100997 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6400 | -0.0575 | 0.6975 | ... | ... | -0.110455 |
| -0.10412 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7400 | -0.0575 | 0.7975 | ... | ... | -0.115679 |
| -0.061137 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8388 | -0.0575 | 0.8963 | ... | ... | -0.078113 |
| -0.062423 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9388 | -0.0575 | 0.9963 | ... | ... | -0.081977 |
| -0.06359 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0388 | -0.0575 | 1.0963 | ... | ... | -0.085786 |
| -0.064635 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1388 | -0.0575 | 1.1963 | ... | ... | -0.089519 |
| -0.065613 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2388 | -0.0575 | 1.2963 | ... | ... | -0.093208 |
| -0.066506 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3388 | -0.0575 | 1.3963 | ... | ... | -0.096861 |
| -0.067346 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4388 | -0.0563 | 1.4950 | ... | ... | -0.100479 |
| -0.068126 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5388 | -0.0563 | 1.5950 | ... | ... | -0.10407 |
| -0.068864 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6375 | -0.0575 | 1.6950 | ... | ... | -0.055089 |
| -0.06955 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7375 | -0.0575 | 1.7950 | ... | ... | -0.058451 |
| -0.070209 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8375 | -0.0575 | 1.8950 | ... | ... | -0.061812 |
| -0.070838 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9375 | -0.0575 | 1.9950 | ... | ... | -0.065174 |
| -0.071426 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0375 | -0.0575 | 2.0950 | ... | ... | -0.068535 |
| -0.071983 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1375 | -0.0575 | 2.1950 | ... | ... | -0.071895 |
| -0.072531 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2375 | -0.0575 | 2.2950 | ... | ... | -0.075255 |
| -0.073059 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3375 | -0.0575 | 2.3950 | ... | ... | -0.078615 |
| -0.073543 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4375 | -0.0575 | 2.4950 | ... | ... | -0.081974 |
| -0.07401 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5375 | -0.0575 | 2.5950 | ... | ... | -0.085333 |
| -0.074475 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.6375 | -0.0575 | 2.6950 | ... | ... | -0.088692 |
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.