Markets - Grains
Underlying Price: 11.1600
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.951091 | ... | ... | 3.8175 | 0 | 3.8175 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089871 |
| -1.922918 | ... | ... | 3.6175 | 0 | 3.6175 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089141 |
| -1.893327 | ... | ... | 3.4175 | 0 | 3.4175 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088351 |
| -1.862178 | ... | ... | 3.2175 | 0 | 3.2175 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087534 |
| -1.829293 | ... | ... | 3.0175 | 0 | 3.0175 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08665 |
| -1.794483 | ... | ... | 2.8175 | 0 | 2.8175 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085701 |
| -1.77628 | ... | ... | 2.7175 | 0 | 2.7175 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085209 |
| -1.757503 | ... | ... | 2.6175 | 0 | 2.6175 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084689 |
| -1.738095 | ... | ... | 2.5175 | 0 | 2.5175 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084152 |
| -1.718023 | ... | ... | 2.4175 | 0 | 2.4175 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083597 |
| -1.697247 | ... | ... | 2.3175 | 0 | 2.3175 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083016 |
| -1.675698 | ... | ... | 2.2175 | 0 | 2.2175 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082393 |
| -1.653312 | ... | ... | 2.1175 | 0 | 2.1175 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081763 |
| -1.630019 | ... | ... | 2.0175 | 0 | 2.0175 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081108 |
| -1.605732 | ... | ... | 1.9175 | 0 | 1.9175 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080396 |
| -1.580379 | ... | ... | 1.8175 | 0 | 1.8175 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079648 |
| -1.553804 | ... | ... | 1.7175 | 0 | 1.7175 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078885 |
| -1.52592 | ... | ... | 1.6175 | 0 | 1.6175 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078048 |
| -1.496556 | ... | ... | 1.5175 | 0 | 1.5175 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077164 |
| -1.487806 | ... | ... | 1.4188 | 0 | 1.4188 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076229 |
| -1.454344 | ... | ... | 1.3188 | 0 | 1.3188 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075219 |
| -1.418704 | ... | ... | 1.2188 | 0 | 1.2188 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074127 |
| -1.380562 | ... | ... | 1.1188 | 0 | 1.1188 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07295 |
| -1.33948 | ... | ... | 1.0188 | 0 | 1.0188 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071648 |
| -1.313217 | ... | ... | 0.9588 | 0 | 0.9588 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070817 |
| -1.304154 | ... | ... | 0.9388 | 0 | 0.9388 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070529 |
| -1.294932 | ... | ... | 0.9188 | 0 | 0.9188 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070224 |
| -1.285553 | ... | ... | 0.8988 | 0 | 0.8988 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069912 |
| -1.276006 | ... | ... | 0.8788 | 0 | 0.8788 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069598 |
| -1.266277 | ... | ... | 0.8588 | 0 | 0.8588 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069283 |
| -1.256354 | ... | ... | 0.8388 | 0 | 0.8388 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068961 |
| -1.246228 | ... | ... | 0.8188 | 0 | 0.8188 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068632 |
| -1.235902 | ... | ... | 0.7988 | 0 | 0.7988 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068289 |
| -1.225375 | ... | ... | 0.7788 | 0 | 0.7788 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067929 |
| -1.214625 | ... | ... | 0.7588 | 0 | 0.7588 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06756 |
| -1.203641 | ... | ... | 0.7388 | 0 | 0.7388 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067192 |
| -1.192399 | ... | ... | 0.7188 | 0 | 0.7188 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066817 |
| -1.180906 | ... | ... | 0.6988 | 0 | 0.6988 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066431 |
| -1.169152 | ... | ... | 0.6788 | 0 | 0.6788 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066021 |
| -1.157113 | ... | ... | 0.6588 | 0 | 0.6588 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065596 |
| -1.144775 | ... | ... | 0.6388 | 0 | 0.6388 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.113134 |
| -1.14849 | ... | ... | 0.6200 | 0 | 0.6200 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.112287 |
| -1.135305 | ... | ... | 0.6000 | 0 | 0.6000 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.111404 |
| -1.121761 | ... | ... | 0.5800 | 0 | 0.5800 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.151365 |
| -1.123493 | ... | ... | 0.5613 | 0 | 0.5613 | 10660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.149999 |
| -1.108956 | ... | ... | 0.5413 | 0 | 0.5413 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.185017 |
| -1.109117 | ... | ... | 0.5225 | 0 | 0.5225 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.18311 |
| -1.10828 | ... | ... | 0.5038 | 0 | 0.5038 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.214154 |
| -1.091905 | ... | ... | 0.4838 | 0 | 0.4838 | 10740 | 0.0063 | 0 | 0.0063 | ... | ... | -0.211634 |
| -1.08927 | ... | ... | 0.4650 | 0 | 0.4650 | 10760 | 0.0075 | 0 | 0.0075 | ... | ... | -0.239206 |
| -1.085504 | ... | ... | 0.4463 | 0 | 0.4463 | 10780 | 0.0088 | 0 | 0.0088 | ... | ... | -0.264173 |
| -1.080559 | ... | ... | 0.4275 | 0 | 0.4275 | 10800 | 0.0100 | 0 | 0.0100 | ... | ... | -0.286789 |
| -1.074378 | ... | ... | 0.4088 | 0 | 0.4088 | 10820 | 0.0113 | 0 | 0.0113 | ... | ... | -0.307199 |
| -1.079857 | ... | ... | 0.3913 | 0 | 0.3913 | 10840 | 0.0138 | 0 | 0.0138 | ... | ... | -0.34824 |
| -1.07068 | ... | ... | 0.3725 | 0 | 0.3725 | 10860 | 0.0150 | 0 | 0.0150 | ... | ... | -0.363295 |
| -1.072349 | ... | ... | 0.3550 | 0 | 0.3550 | 10880 | 0.0175 | 0 | 0.0175 | ... | ... | -0.39633 |
| -1.071801 | ... | ... | 0.3375 | 0 | 0.3375 | 10900 | 0.0188 | -0.0013 | 0.0200 | 0.0188 | 0.0188 | -0.406442 |
| -1.068968 | ... | ... | 0.3200 | 0 | 0.3200 | 10920 | 0.0225 | 0 | 0.0225 | ... | ... | -0.449505 |
| -1.06373 | ... | ... | 0.3025 | 0 | 0.3025 | 10940 | 0.0225 | -0.0025 | 0.0250 | 0.0225 | 0.0225 | -0.437347 |
| -1.055949 | ... | ... | 0.2850 | 0 | 0.2850 | 10960 | 0.0288 | 0 | 0.0288 | ... | ... | -0.501518 |
| -1.056146 | ... | ... | 0.2688 | 0 | 0.2688 | 10980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.513202 |
| -1.052896 | ... | ... | 0.2525 | 0 | 0.2525 | 11000 | 0.0325 | -0.0025 | 0.0350 | 0.0325 | 0.0325 | -0.507645 |
| -1.056081 | ... | ... | 0.2375 | 0 | 0.2375 | 11020 | 0.0400 | 0 | 0.0400 | ... | ... | -0.561038 |
| -1.045173 | ... | ... | 0.2213 | 0 | 0.2213 | 11040 | 0.0438 | 0 | 0.0438 | ... | ... | -0.569408 |
| -1.039799 | ... | ... | 0.2063 | 0 | 0.2063 | 11060 | 0.0500 | 0 | 0.0500 | ... | ... | -0.593116 |
| -1.039045 | ... | ... | 0.1925 | 0 | 0.1925 | 11080 | 0.0550 | 0 | 0.0550 | ... | ... | -0.598147 |
| -1.03299 | ... | ... | 0.1788 | 0 | 0.1788 | 11100 | 0.0613 | 0 | 0.0613 | ... | ... | -0.605098 |
| -1.021435 | ... | ... | 0.1650 | 0 | 0.1650 | 11120 | 0.0675 | 0 | 0.0675 | ... | ... | -0.603176 |
| -0.618812 | 0.0975 | 0.0975 | 0.1525 | -0.0550 | 0.0975 | 11140 | 0.0750 | 0 | 0.0750 | ... | ... | -0.600932 |
| -0.998458 | ... | ... | 0.1400 | 0 | 0.1400 | 11160 | 0.0825 | 0 | 0.0825 | ... | ... | -0.588409 |
| -0.977379 | ... | ... | 0.1275 | 0 | 0.1275 | 11180 | 0.0900 | 0 | 0.0900 | ... | ... | -0.564834 |
| -0.958433 | ... | ... | 0.1163 | 0 | 0.1163 | 11200 | 0.0950 | -0.0038 | 0.0988 | 0.1000 | 0.0950 | -0.510229 |
| -0.941566 | ... | ... | 0.1063 | 0 | 0.1063 | 11220 | 0.1088 | 0 | 0.1088 | ... | ... | -0.507927 |
| -0.917587 | ... | ... | 0.0963 | 0 | 0.0963 | 11240 | 0.1188 | 0 | 0.1188 | ... | ... | -0.463518 |
| -0.895865 | ... | ... | 0.0875 | 0 | 0.0875 | 11260 | 0.1300 | 0 | 0.1300 | ... | ... | -0.414114 |
| -0.866923 | ... | ... | 0.0788 | 0 | 0.0788 | 11280 | 0.1413 | 0 | 0.1413 | ... | ... | -0.346497 |
| -0.840932 | ... | ... | 0.0713 | 0 | 0.0713 | 11300 | 0.1538 | 0 | 0.1538 | ... | ... | -0.27062 |
| -0.807885 | ... | ... | 0.0638 | 0 | 0.0638 | 11320 | 0.1663 | 0 | 0.1663 | ... | ... | -0.16324 |
| -0.779107 | ... | ... | 0.0575 | 0 | 0.0575 | 11340 | 0.1800 | 0 | 0.1800 | ... | ... | -0.006458 |
| -0.743711 | ... | ... | 0.0513 | 0 | 0.0513 | 11360 | 0.1938 | 0 | 0.1938 | ... | ... | 0.002083 |
| -0.701312 | ... | ... | 0.0450 | 0 | 0.0450 | 11380 | 0.2075 | 0 | 0.2075 | ... | ... | 0.002292 |
| -0.679589 | ... | ... | 0.0413 | 0 | 0.0413 | 11400 | 0.2225 | 0 | 0.2225 | ... | ... | 0.0025 |
| -0.725675 | 0.0438 | 0.0413 | 0.0363 | 0.0075 | 0.0438 | 11420 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002708 |
| -0.606885 | ... | ... | 0.0325 | 0 | 0.0325 | 11440 | 0.2550 | 0 | 0.2550 | ... | ... | 0.002917 |
| -0.570391 | ... | ... | 0.0288 | 0 | 0.0288 | 11460 | 0.2713 | 0 | 0.2713 | ... | ... | 0.003125 |
| -0.528676 | ... | ... | 0.0250 | 0 | 0.0250 | 11480 | 0.2875 | 0 | 0.2875 | ... | ... | 0.003333 |
| -0.50075 | ... | ... | 0.0225 | 0 | 0.0225 | 11500 | 0.3050 | 0 | 0.3050 | ... | ... | 0.003542 |
| -0.469355 | ... | ... | 0.0200 | 0 | 0.0200 | 11520 | 0.3225 | 0 | 0.3225 | ... | ... | 0.00375 |
| -0.434286 | ... | ... | 0.0175 | 0 | 0.0175 | 11540 | 0.3400 | 0 | 0.3400 | ... | ... | 0.003958 |
| -0.3952 | ... | ... | 0.0150 | 0 | 0.0150 | 11560 | 0.3575 | 0 | 0.3575 | ... | ... | 0.004167 |
| -0.376589 | ... | ... | 0.0138 | 0 | 0.0138 | 11580 | 0.3763 | 0 | 0.3763 | ... | ... | 0.004375 |
| -0.356255 | ... | ... | 0.0125 | 0 | 0.0125 | 11600 | 0.3950 | 0 | 0.3950 | ... | ... | 0.004584 |
| -0.334136 | ... | ... | 0.0113 | 0 | 0.0113 | 11620 | 0.4138 | 0 | 0.4138 | ... | ... | 0.004792 |
| -0.310142 | ... | ... | 0.0100 | 0 | 0.0100 | 11640 | 0.4325 | 0 | 0.4325 | ... | ... | 0.005 |
| -0.284149 | ... | ... | 0.0088 | 0 | 0.0088 | 11660 | 0.4513 | 0 | 0.4513 | ... | ... | 0.005209 |
| -0.255986 | ... | ... | 0.0075 | 0 | 0.0075 | 11680 | 0.4700 | 0 | 0.4700 | ... | ... | 0.005417 |
| -0.258446 | ... | ... | 0.0075 | 0 | 0.0075 | 11700 | 0.4888 | 0 | 0.4888 | ... | ... | 0.005625 |
| 0 | ... | ... | ... | ... | ... | 11720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11780 | ... | ... | ... | ... | ... | 0 |
| -0.198106 | ... | ... | 0.0050 | 0 | 0.0050 | 11800 | 0.5863 | 0 | 0.5863 | ... | ... | 0.006667 |
| -0.119083 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.6850 | 0 | 0.6850 | ... | ... | 0.007709 |
| -0.122217 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 0.7838 | 0 | 0.7838 | ... | ... | 0.00875 |
| -0.071377 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.8825 | 0 | 0.8825 | ... | ... | 0.009792 |
| -0.072707 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.9838 | 0 | 0.9838 | ... | ... | 0.010834 |
| -0.073899 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.0838 | 0 | 1.0838 | ... | ... | 0.011875 |
| -0.075015 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.1838 | 0 | 1.1838 | ... | ... | 0.012917 |
| -0.076034 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.2838 | 0 | 1.2838 | ... | ... | 0.013959 |
| -0.076991 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.3838 | 0 | 1.3838 | ... | ... | 0.015001 |
| -0.077882 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.4825 | 0 | 1.4825 | ... | ... | 0.016042 |
| -0.078724 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.5825 | 0 | 1.5825 | ... | ... | 0.017084 |
| -0.079508 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.6825 | 0 | 1.6825 | ... | ... | 0.018126 |
| -0.080259 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.7825 | 0 | 1.7825 | ... | ... | 0.019167 |
| -0.080978 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.8825 | 0 | 1.8825 | ... | ... | 0.020209 |
| -0.081647 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.9825 | 0 | 1.9825 | ... | ... | 0.021251 |
| -0.082284 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.0825 | 0 | 2.0825 | ... | ... | 0.022292 |
| -0.08291 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.1825 | 0 | 2.1825 | ... | ... | 0.023334 |
| -0.084064 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.3825 | 0 | 2.3825 | ... | ... | 0.025418 |
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.