Markets - Grains
Underlying Price: 10.9900
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.036778 | ... | ... | 3.5625 | 0 | 3.5625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041637 |
| 0.034729 | ... | ... | 3.3625 | 0 | 3.3625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041272 |
| 0.03268 | ... | ... | 3.1625 | 0 | 3.1625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040894 |
| 0.030631 | ... | ... | 2.9625 | 0 | 2.9625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040487 |
| 0.028582 | ... | ... | 2.7625 | 0 | 2.7625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040048 |
| 0.026533 | ... | ... | 2.5625 | 0 | 2.5625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039583 |
| 0.025509 | ... | ... | 2.4625 | 0 | 2.4625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039334 |
| 0.024484 | ... | ... | 2.3625 | 0 | 2.3625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039077 |
| 0.02346 | ... | ... | 2.2625 | 0 | 2.2625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038812 |
| 0.022435 | ... | ... | 2.1625 | 0 | 2.1625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038526 |
| 0.021411 | ... | ... | 2.0625 | 0 | 2.0625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038233 |
| 0.020387 | ... | ... | 1.9625 | 0 | 1.9625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037931 |
| 0.019362 | ... | ... | 1.8625 | 0 | 1.8625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037607 |
| 0.018338 | ... | ... | 1.7625 | 0 | 1.7625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037263 |
| 0.017313 | ... | ... | 1.6625 | 0 | 1.6625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03691 |
| 0.016289 | ... | ... | 1.5625 | 0 | 1.5625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03653 |
| 0.015264 | ... | ... | 1.4625 | 0 | 1.4625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036124 |
| 0.01424 | ... | ... | 1.3625 | 0 | 1.3625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035697 |
| 0.013215 | ... | ... | 1.2625 | 0 | 1.2625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035235 |
| 0.012191 | ... | ... | 1.1625 | 0 | 1.1625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034738 |
| 0.011166 | ... | ... | 1.0625 | 0 | 1.0625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034201 |
| 0.010142 | ... | ... | 0.9625 | 0 | 0.9625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03361 |
| 0.009118 | ... | ... | 0.8638 | 0 | 0.8638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032969 |
| 0.008093 | ... | ... | 0.7650 | 0 | 0.7650 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077522 |
| 0.007478 | ... | ... | 0.7063 | 0 | 0.7063 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.076199 |
| 0.007274 | ... | ... | 0.6863 | 0 | 0.6863 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.094649 |
| 0.007069 | ... | ... | 0.6675 | 0 | 0.6675 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.094029 |
| 0.006864 | ... | ... | 0.6475 | 0 | 0.6475 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.11077 |
| 0.006659 | ... | ... | 0.6288 | 0 | 0.6288 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.10997 |
| 0.006454 | ... | ... | 0.6088 | 0 | 0.6088 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.125274 |
| 0.006249 | ... | ... | 0.5888 | 0 | 0.5888 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.124276 |
| 0.006044 | ... | ... | 0.5700 | 0 | 0.5700 | 10400 | 0.0075 | 0 | 0.0075 | ... | ... | -0.123249 |
| 0.005839 | ... | ... | 0.5500 | 0 | 0.5500 | 10420 | 0.0088 | 0 | 0.0088 | ... | ... | -0.137092 |
| 0.005634 | ... | ... | 0.5313 | 0 | 0.5313 | 10440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.135843 |
| 0.00543 | ... | ... | 0.5125 | 0 | 0.5125 | 10460 | 0.0100 | 0 | 0.0100 | ... | ... | -0.148501 |
| 0.005225 | ... | ... | 0.4925 | 0 | 0.4925 | 10480 | 0.0113 | 0 | 0.0113 | ... | ... | -0.160252 |
| 0.00502 | ... | ... | 0.4738 | 0 | 0.4738 | 10500 | 0.0125 | 0 | 0.0125 | ... | ... | -0.17116 |
| 0.004815 | ... | ... | 0.4550 | 0 | 0.4550 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.18127 |
| 0.00461 | ... | ... | 0.4363 | 0 | 0.4363 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.190616 |
| 0.004405 | ... | ... | 0.4188 | 0 | 0.4188 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.199215 |
| 0.0042 | ... | ... | 0.4000 | 0 | 0.4000 | 10580 | 0.0188 | 0 | 0.0188 | ... | ... | -0.217434 |
| 0.003995 | ... | ... | 0.3825 | 0 | 0.3825 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.224187 |
| 0.00379 | ... | ... | 0.3650 | 0 | 0.3650 | 10620 | 0.0225 | 0 | 0.0225 | ... | ... | -0.2396 |
| 0.003586 | ... | ... | 0.3475 | 0 | 0.3475 | 10640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.253437 |
| -0.032051 | ... | ... | 0.3313 | 0 | 0.3313 | 10660 | 0.0288 | 0 | 0.0288 | ... | ... | -0.274023 |
| -0.065078 | ... | ... | 0.3138 | 0 | 0.3138 | 10680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.292248 |
| -0.103712 | ... | ... | 0.2975 | 0 | 0.2975 | 10700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.308263 |
| -0.145031 | ... | ... | 0.2825 | 0 | 0.2825 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | -0.322187 |
| -0.169789 | ... | ... | 0.2663 | 0 | 0.2663 | 10740 | 0.0450 | 0 | 0.0450 | ... | ... | -0.340562 |
| -0.198768 | ... | ... | 0.2513 | 0 | 0.2513 | 10760 | 0.0500 | 0 | 0.0500 | ... | ... | -0.356299 |
| -0.22295 | ... | ... | 0.2363 | 0 | 0.2363 | 10780 | 0.0550 | 0 | 0.0550 | ... | ... | -0.369523 |
| -0.249598 | ... | ... | 0.2225 | 0 | 0.2225 | 10800 | 0.0600 | 0 | 0.0600 | ... | ... | -0.380314 |
| -0.271535 | ... | ... | 0.2088 | 0 | 0.2088 | 10820 | 0.0663 | 0 | 0.0663 | ... | ... | -0.393939 |
| -0.289287 | ... | ... | 0.1950 | 0 | 0.1950 | 10840 | 0.0725 | 0 | 0.0725 | ... | ... | -0.404742 |
| -0.308381 | ... | ... | 0.1825 | 0 | 0.1825 | 10860 | 0.0800 | 0 | 0.0800 | ... | ... | -0.417567 |
| -0.323249 | ... | ... | 0.1700 | 0 | 0.1700 | 10880 | 0.0875 | 0 | 0.0875 | ... | ... | -0.42733 |
| -0.334153 | ... | ... | 0.1575 | 0 | 0.1575 | 10900 | 0.0950 | 0 | 0.0950 | ... | ... | -0.434111 |
| -0.345703 | ... | ... | 0.1463 | 0 | 0.1463 | 10920 | 0.1038 | 0 | 0.1038 | ... | ... | -0.442277 |
| -0.353241 | ... | ... | 0.1350 | 0 | 0.1350 | 10940 | 0.1125 | 0 | 0.1125 | ... | ... | -0.447328 |
| -0.356896 | ... | ... | 0.1238 | 0 | 0.1238 | 10960 | 0.1213 | 0 | 0.1213 | ... | ... | -0.449306 |
| -0.360853 | ... | ... | 0.1138 | 0 | 0.1138 | 10980 | 0.1313 | 0 | 0.1313 | ... | ... | -0.452369 |
| -0.365063 | ... | ... | 0.1050 | 0 | 0.1050 | 11000 | 0.1425 | 0 | 0.1425 | ... | ... | -0.456475 |
| -0.365454 | ... | ... | 0.0963 | 0 | 0.0963 | 11020 | 0.1538 | 0 | 0.1538 | ... | ... | -0.457522 |
| -0.362072 | ... | ... | 0.0875 | 0 | 0.0875 | 11040 | 0.1650 | 0 | 0.1650 | ... | ... | -0.455557 |
| -0.359307 | ... | ... | 0.0800 | 0 | 0.0800 | 11060 | 0.1775 | 0 | 0.1775 | ... | ... | -0.454902 |
| -0.352979 | ... | ... | 0.0725 | 0 | 0.0725 | 11080 | 0.1900 | 0 | 0.1900 | ... | ... | -0.451418 |
| -0.347826 | ... | ... | 0.0663 | 0 | 0.0663 | 11100 | 0.2038 | 0 | 0.2038 | ... | ... | -0.449665 |
| -0.339452 | ... | ... | 0.0600 | 0 | 0.0600 | 11120 | 0.2175 | 0 | 0.2175 | ... | ... | -0.445374 |
| -0.333094 | ... | ... | 0.0550 | 0 | 0.0550 | 11140 | 0.2313 | 0 | 0.2313 | ... | ... | -0.438564 |
| -0.318377 | ... | ... | 0.0488 | 0 | 0.0488 | 11160 | 0.2463 | 0 | 0.2463 | ... | ... | -0.434283 |
| -0.306135 | ... | ... | 0.0438 | 0 | 0.0438 | 11180 | 0.2613 | 0 | 0.2613 | ... | ... | -0.427863 |
| -0.29731 | ... | ... | 0.0400 | 0 | 0.0400 | 11200 | 0.2775 | 0 | 0.2775 | ... | ... | -0.424777 |
| -0.286258 | ... | ... | 0.0363 | 0 | 0.0363 | 11220 | 0.2925 | 0 | 0.2925 | ... | ... | -0.414337 |
| -0.272941 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.3100 | 0 | 0.3100 | ... | ... | -0.413605 |
| -0.257266 | ... | ... | 0.0288 | 0 | 0.0288 | 11260 | 0.3263 | 0 | 0.3263 | ... | ... | -0.405567 |
| -0.247228 | ... | ... | 0.0263 | 0 | 0.0263 | 11280 | 0.3438 | 0 | 0.3438 | ... | ... | -0.402289 |
| -0.235613 | ... | ... | 0.0238 | 0 | 0.0238 | 11300 | 0.3613 | 0 | 0.3613 | ... | ... | -0.397897 |
| -0.222377 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3788 | 0 | 0.3788 | ... | ... | -0.392406 |
| -0.217024 | ... | ... | 0.0200 | 0 | 0.0200 | 11340 | 0.3963 | 0 | 0.3963 | ... | ... | -0.385842 |
| -0.200932 | ... | ... | 0.0175 | 0 | 0.0175 | 11360 | 0.4150 | 0 | 0.4150 | ... | ... | -0.385538 |
| -0.193653 | ... | ... | 0.0163 | 0 | 0.0163 | 11380 | 0.4338 | 0 | 0.4338 | ... | ... | -0.384644 |
| -0.185612 | ... | ... | 0.0150 | 0 | 0.0150 | 11400 | 0.4513 | 0 | 0.4513 | ... | ... | -0.375483 |
| -0.176796 | ... | ... | 0.0138 | 0 | 0.0138 | 11420 | 0.4700 | 0 | 0.4700 | ... | ... | -0.373301 |
| -0.167185 | ... | ... | 0.0125 | 0 | 0.0125 | 11440 | 0.4900 | 0 | 0.4900 | ... | ... | -0.378724 |
| -0.156748 | ... | ... | 0.0113 | 0 | 0.0113 | 11460 | 0.5088 | 0 | 0.5088 | ... | ... | -0.375722 |
| -0.145443 | ... | ... | 0.0100 | 0 | 0.0100 | 11480 | 0.5275 | 0 | 0.5275 | ... | ... | -0.37224 |
| -0.146999 | ... | ... | 0.0100 | 0 | 0.0100 | 11500 | 0.5463 | 0 | 0.5463 | ... | ... | -0.368277 |
| -0.134551 | ... | ... | 0.0088 | 0 | 0.0088 | 11520 | 0.5663 | 0 | 0.5663 | ... | ... | -0.372737 |
| -0.135844 | ... | ... | 0.0088 | 0 | 0.0088 | 11540 | 0.5850 | 0 | 0.5850 | ... | ... | -0.368075 |
| -0.122192 | ... | ... | 0.0075 | 0 | 0.0075 | 11560 | 0.6050 | 0 | 0.6050 | ... | ... | -0.372186 |
| -0.12325 | ... | ... | 0.0075 | 0 | 0.0075 | 11580 | 0.6238 | 0 | 0.6238 | ... | ... | -0.366868 |
| -0.108302 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.6438 | 0 | 0.6438 | ... | ... | -0.370665 |
| -0.109148 | ... | ... | 0.0063 | 0 | 0.0063 | 11620 | 0.6625 | 0 | 0.6625 | ... | ... | -0.364723 |
| -0.092739 | ... | ... | 0.0050 | 0 | 0.0050 | 11640 | 0.6825 | 0 | 0.6825 | ... | ... | -0.368241 |
| -0.093393 | ... | ... | 0.0050 | 0 | 0.0050 | 11660 | 0.7025 | 0 | 0.7025 | ... | ... | -0.371678 |
| -0.09403 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.7213 | 0 | 0.7213 | ... | ... | -0.364965 |
| -0.09465 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.7413 | 0 | 0.7413 | ... | ... | -0.368157 |
| -0.077944 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.8400 | 0 | 0.8400 | ... | ... | -0.372418 |
| -0.057947 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.9388 | 0 | 0.9388 | ... | ... | -0.374375 |
| -0.059162 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0388 | 0 | 1.0388 | ... | ... | -0.386227 |
| -0.060275 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.1388 | 0 | 1.1388 | ... | ... | -0.397244 |
| -0.061294 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.2388 | 0 | 1.2388 | ... | ... | -0.40755 |
| -0.035331 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3388 | 0 | 1.3388 | ... | ... | -0.41727 |
| -0.035786 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4375 | 0 | 1.4375 | ... | ... | -0.413354 |
| -0.036211 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5375 | 0 | 1.5375 | ... | ... | -0.421841 |
| -0.03661 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6375 | 0 | 1.6375 | ... | ... | -0.429945 |
| -0.036985 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7375 | 0 | 1.7375 | ... | ... | -0.437716 |
| -0.037339 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8375 | 0 | 1.8375 | ... | ... | -0.445188 |
| -0.037679 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9375 | 0 | 1.9375 | ... | ... | -0.452391 |
| -0.038 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0375 | 0 | 2.0375 | ... | ... | -0.459352 |
| -0.038297 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1375 | 0 | 2.1375 | ... | ... | -0.466096 |
| -0.038592 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2375 | 0 | 2.2375 | ... | ... | -0.472641 |
| -0.038877 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3375 | 0 | 2.3375 | ... | ... | -0.479001 |
| -0.039141 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4375 | 0 | 2.4375 | ... | ... | -0.485195 |
| -0.03964 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6375 | 0 | 2.6375 | ... | ... | -0.497137 |
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.