Markets - Grains
Underlying Price: 11.0050
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.110374 | ... | ... | 3.5625 | 0.0425 | 3.6050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048076 |
| -0.104293 | ... | ... | 3.3625 | 0.0425 | 3.4050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047658 |
| -0.098204 | ... | ... | 3.1625 | 0.0425 | 3.2050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047222 |
| -0.092107 | ... | ... | 2.9625 | 0.0425 | 3.0050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046757 |
| -0.086003 | ... | ... | 2.7625 | 0.0425 | 2.8050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046252 |
| -0.079893 | ... | ... | 2.5625 | 0.0425 | 2.6050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045718 |
| -0.076836 | ... | ... | 2.4625 | 0.0425 | 2.5050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045433 |
| -0.073777 | ... | ... | 2.3625 | 0.0425 | 2.4050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045138 |
| -0.070718 | ... | ... | 2.2625 | 0.0425 | 2.3050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044833 |
| -0.067658 | ... | ... | 2.1625 | 0.0425 | 2.2050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044507 |
| -0.064596 | ... | ... | 2.0625 | 0.0425 | 2.1050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04417 |
| -0.061533 | ... | ... | 1.9625 | 0.0425 | 2.0050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043823 |
| -0.058469 | ... | ... | 1.8625 | 0.0425 | 1.9050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043455 |
| -0.055404 | ... | ... | 1.7625 | 0.0425 | 1.8050 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04306 |
| -0.052338 | ... | ... | 1.6625 | 0.0425 | 1.7050 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042654 |
| -0.049272 | ... | ... | 1.5625 | 0.0425 | 1.6050 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042221 |
| -0.046205 | ... | ... | 1.4625 | 0.0425 | 1.5050 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041757 |
| -0.043137 | ... | ... | 1.3625 | 0.0425 | 1.4050 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04127 |
| -0.040069 | ... | ... | 1.2625 | 0.0425 | 1.3050 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040741 |
| -0.037 | ... | ... | 1.1625 | 0.0425 | 1.2050 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040176 |
| -0.033931 | ... | ... | 1.0625 | 0.0425 | 1.1050 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039562 |
| -0.030862 | ... | ... | 0.9625 | 0.0425 | 1.0050 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038892 |
| -0.027792 | ... | ... | 0.8638 | 0.0413 | 0.9050 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03816 |
| -0.053268 | ... | ... | 0.7650 | 0.0413 | 0.8063 | 10200 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.065223 |
| -0.075918 | ... | ... | 0.7063 | 0.0413 | 0.7475 | 10260 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.064191 |
| -0.075135 | ... | ... | 0.6863 | 0.0413 | 0.7275 | 10280 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.0878 |
| -0.074346 | ... | ... | 0.6675 | 0.0400 | 0.7075 | 10300 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.08726 |
| -0.095639 | ... | ... | 0.6475 | 0.0413 | 0.6888 | 10320 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.086705 |
| -0.094701 | ... | ... | 0.6288 | 0.0400 | 0.6688 | 10340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.107586 |
| -0.113996 | ... | ... | 0.6088 | 0.0413 | 0.6500 | 10360 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.106826 |
| -0.112884 | ... | ... | 0.5888 | 0.0413 | 0.6300 | 10380 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.106045 |
| -0.111753 | ... | ... | 0.5700 | 0.0400 | 0.6100 | 10400 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.124729 |
| -0.129197 | ... | ... | 0.5500 | 0.0413 | 0.5913 | 10420 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.123715 |
| -0.127857 | ... | ... | 0.5313 | 0.0400 | 0.5713 | 10440 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.140698 |
| -0.143798 | ... | ... | 0.5125 | 0.0400 | 0.5525 | 10460 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.13943 |
| -0.158579 | ... | ... | 0.4925 | 0.0413 | 0.5338 | 10480 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.154891 |
| -0.172303 | ... | ... | 0.4738 | 0.0413 | 0.5150 | 10500 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.169195 |
| -0.185046 | ... | ... | 0.4550 | 0.0413 | 0.4963 | 10520 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.182438 |
| -0.196863 | ... | ... | 0.4363 | 0.0413 | 0.4775 | 10540 | 0.0125 | -0.0025 | 0.0150 | ... | ... | -0.194693 |
| -0.207792 | ... | ... | 0.4188 | 0.0400 | 0.4588 | 10560 | 0.0138 | -0.0025 | 0.0163 | ... | ... | -0.206008 |
| -0.217864 | ... | ... | 0.4000 | 0.0400 | 0.4400 | 10580 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.229131 |
| -0.239158 | ... | ... | 0.3825 | 0.0400 | 0.4225 | 10600 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.238134 |
| -0.2584 | ... | ... | 0.3650 | 0.0400 | 0.4050 | 10620 | 0.0200 | -0.0025 | 0.0225 | ... | ... | -0.257731 |
| -0.265093 | ... | ... | 0.3475 | 0.0388 | 0.3863 | 10640 | 0.0225 | -0.0025 | 0.0250 | ... | ... | -0.275373 |
| -0.281259 | ... | ... | 0.3313 | 0.0375 | 0.3688 | 10660 | 0.0250 | -0.0038 | 0.0288 | ... | ... | -0.291191 |
| -0.305237 | ... | ... | 0.3138 | 0.0388 | 0.3525 | 10680 | 0.0275 | -0.0050 | 0.0325 | ... | ... | -0.30527 |
| -0.317481 | ... | ... | 0.2975 | 0.0375 | 0.3350 | 10700 | 0.0313 | -0.0050 | 0.0363 | ... | ... | -0.326668 |
| -0.336642 | ... | ... | 0.2825 | 0.0363 | 0.3188 | 10720 | 0.0338 | -0.0063 | 0.0400 | ... | ... | -0.336978 |
| -0.353302 | ... | ... | 0.2663 | 0.0363 | 0.3025 | 10740 | 0.0375 | -0.0075 | 0.0450 | ... | ... | -0.353752 |
| -0.375085 | ... | ... | 0.2513 | 0.0363 | 0.2875 | 10760 | 0.0425 | -0.0075 | 0.0500 | ... | ... | -0.375636 |
| -0.386621 | ... | ... | 0.2363 | 0.0350 | 0.2713 | 10780 | 0.0463 | -0.0088 | 0.0550 | ... | ... | -0.387217 |
| -0.402634 | ... | ... | 0.2225 | 0.0338 | 0.2563 | 10800 | 0.0525 | -0.0075 | 0.0600 | ... | ... | -0.409978 |
| -0.422081 | ... | ... | 0.2088 | 0.0338 | 0.2425 | 10820 | 0.0575 | -0.0088 | 0.0663 | ... | ... | -0.422724 |
| -0.43802 | ... | ... | 0.1950 | 0.0338 | 0.2288 | 10840 | 0.0638 | -0.0088 | 0.0725 | ... | ... | -0.438651 |
| -0.450602 | ... | ... | 0.1825 | 0.0325 | 0.2150 | 10860 | 0.0700 | -0.0100 | 0.0800 | ... | ... | -0.4512 |
| -0.459916 | ... | ... | 0.1700 | 0.0313 | 0.2013 | 10880 | 0.0775 | -0.0100 | 0.0875 | ... | ... | -0.465964 |
| -0.4713 | ... | ... | 0.1575 | 0.0313 | 0.1888 | 10900 | 0.0838 | -0.0113 | 0.0950 | ... | ... | -0.471783 |
| -0.484217 | ... | ... | 0.1463 | 0.0313 | 0.1775 | 10920 | 0.0925 | -0.0113 | 0.1038 | ... | ... | -0.484624 |
| -0.488338 | ... | ... | 0.1350 | 0.0300 | 0.1650 | 10940 | 0.1000 | -0.0125 | 0.1125 | ... | ... | -0.488659 |
| -0.493832 | ... | ... | 0.1238 | 0.0300 | 0.1538 | 10960 | 0.1088 | -0.0125 | 0.1213 | ... | ... | -0.494059 |
| -0.500447 | ... | ... | 0.1138 | 0.0300 | 0.1438 | 10980 | 0.1188 | -0.0125 | 0.1313 | ... | ... | -0.500575 |
| -0.4985 | ... | ... | 0.1050 | 0.0275 | 0.1325 | 11000 | 0.1275 | -0.0150 | 0.1425 | ... | ... | -0.498525 |
| -0.497611 | ... | ... | 0.0963 | 0.0263 | 0.1225 | 11020 | 0.1375 | -0.0163 | 0.1538 | ... | ... | -0.497534 |
| -0.497794 | ... | ... | 0.0875 | 0.0263 | 0.1138 | 11040 | 0.1488 | -0.0163 | 0.1650 | ... | ... | -0.497616 |
| -0.48936 | ... | ... | 0.0800 | 0.0238 | 0.1038 | 11060 | 0.1588 | -0.0188 | 0.1775 | ... | ... | -0.489085 |
| -0.482029 | ... | ... | 0.0725 | 0.0225 | 0.0950 | 11080 | 0.1700 | -0.0200 | 0.1900 | ... | ... | -0.481665 |
| -0.476087 | ... | ... | 0.0663 | 0.0213 | 0.0875 | 11100 | 0.1825 | -0.0213 | 0.2038 | ... | ... | -0.475641 |
| -0.466581 | ... | ... | 0.0600 | 0.0200 | 0.0800 | 11120 | 0.1950 | -0.0225 | 0.2175 | ... | ... | -0.466064 |
| -0.45343 | ... | ... | 0.0550 | 0.0175 | 0.0725 | 11140 | 0.2075 | -0.0238 | 0.2313 | ... | ... | -0.452857 |
| -0.442397 | ... | ... | 0.0488 | 0.0175 | 0.0663 | 11160 | 0.2213 | -0.0250 | 0.2463 | ... | ... | -0.441783 |
| -0.428019 | ... | ... | 0.0438 | 0.0163 | 0.0600 | 11180 | 0.2350 | -0.0263 | 0.2613 | ... | ... | -0.427381 |
| -0.416711 | ... | ... | 0.0400 | 0.0150 | 0.0550 | 11200 | 0.2488 | -0.0288 | 0.2775 | ... | ... | -0.409541 |
| -0.402525 | ... | ... | 0.0363 | 0.0138 | 0.0500 | 11220 | 0.2650 | -0.0275 | 0.2925 | ... | ... | -0.401896 |
| -0.38537 | ... | ... | 0.0325 | 0.0125 | 0.0450 | 11240 | 0.2800 | -0.0300 | 0.3100 | ... | ... | -0.384786 |
| -0.372827 | ... | ... | 0.0288 | 0.0125 | 0.0413 | 11260 | 0.2963 | -0.0300 | 0.3263 | ... | ... | -0.372302 |
| -0.357957 | 0.0375 | 0.0363 | 0.0263 | 0.0113 | 0.0375 | 11280 | 0.3125 | -0.0313 | 0.3438 | ... | ... | -0.357518 |
| -0.34069 | ... | ... | 0.0238 | 0.0100 | 0.0338 | 11300 | 0.3288 | -0.0325 | 0.3613 | ... | ... | -0.34037 |
| -0.330009 | ... | ... | 0.0213 | 0.0100 | 0.0313 | 11320 | 0.3463 | -0.0325 | 0.3788 | ... | ... | -0.329809 |
| -0.317737 | ... | ... | 0.0200 | 0.0088 | 0.0288 | 11340 | 0.3638 | -0.0325 | 0.3963 | ... | ... | -0.317688 |
| -0.303846 | ... | ... | 0.0175 | 0.0088 | 0.0263 | 11360 | 0.3813 | -0.0338 | 0.4150 | ... | ... | -0.303981 |
| -0.298744 | ... | ... | 0.0163 | 0.0088 | 0.0250 | 11380 | 0.3988 | -0.0350 | 0.4338 | ... | ... | -0.288645 |
| -0.28203 | ... | ... | 0.0150 | 0.0075 | 0.0225 | 11400 | 0.4175 | -0.0338 | 0.4513 | ... | ... | -0.282579 |
| -0.275017 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 11420 | 0.4350 | -0.0350 | 0.4700 | ... | ... | -0.264394 |
| -0.255326 | ... | ... | 0.0125 | 0.0063 | 0.0188 | 11440 | 0.4538 | -0.0363 | 0.4900 | ... | ... | -0.25643 |
| -0.246336 | ... | ... | 0.0113 | 0.0063 | 0.0175 | 11460 | 0.4725 | -0.0363 | 0.5088 | ... | ... | -0.247707 |
| -0.236552 | ... | ... | 0.0100 | 0.0063 | 0.0163 | 11480 | 0.4913 | -0.0363 | 0.5275 | ... | ... | -0.238231 |
| -0.225969 | ... | ... | 0.0100 | 0.0050 | 0.0150 | 11500 | 0.5100 | -0.0363 | 0.5463 | ... | ... | -0.227993 |
| -0.214565 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11520 | 0.5288 | -0.0375 | 0.5663 | ... | ... | -0.216982 |
| -0.216829 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 11540 | 0.5475 | -0.0375 | 0.5850 | ... | ... | -0.205168 |
| -0.20433 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 11560 | 0.5663 | -0.0388 | 0.6050 | ... | ... | -0.192517 |
| -0.19095 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 11580 | 0.5863 | -0.0375 | 0.6238 | ... | ... | -0.194522 |
| -0.176632 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11600 | 0.6050 | -0.0388 | 0.6438 | ... | ... | -0.180787 |
| -0.17815 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 11620 | 0.6238 | -0.0388 | 0.6625 | ... | ... | -0.166124 |
| -0.162611 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11640 | 0.6438 | -0.0388 | 0.6825 | ... | ... | -0.167697 |
| -0.163884 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 11660 | 0.6625 | -0.0400 | 0.7025 | ... | ... | -0.151852 |
| -0.14704 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11680 | 0.6825 | -0.0388 | 0.7213 | ... | ... | -0.153221 |
| -0.148093 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 11700 | 0.7013 | -0.0400 | 0.7413 | ... | ... | -0.13611 |
| -0.112072 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 11800 | 0.8000 | -0.0400 | 0.8400 | ... | ... | -0.121826 |
| -0.115083 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 11900 | 0.8988 | -0.0400 | 0.9388 | ... | ... | -0.10489 |
| -0.093979 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12000 | 0.9975 | -0.0413 | 1.0388 | ... | ... | -0.085291 |
| -0.095874 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 12100 | 1.0975 | -0.0413 | 1.1388 | ... | ... | -0.088872 |
| -0.070559 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.1963 | -0.0425 | 1.2388 | ... | ... | -0.066001 |
| -0.071661 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 12300 | 1.2963 | -0.0425 | 1.3388 | ... | ... | -0.0692 |
| -0.041218 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3963 | -0.0413 | 1.4375 | ... | ... | -0.072384 |
| -0.041714 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4950 | -0.0425 | 1.5375 | ... | ... | -0.045903 |
| -0.042179 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5950 | -0.0425 | 1.6375 | ... | ... | -0.048971 |
| -0.042618 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6950 | -0.0425 | 1.7375 | ... | ... | -0.052039 |
| -0.043026 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7950 | -0.0425 | 1.8375 | ... | ... | -0.055107 |
| -0.043421 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8950 | -0.0425 | 1.9375 | ... | ... | -0.058174 |
| -0.043797 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9950 | -0.0425 | 2.0375 | ... | ... | -0.061241 |
| -0.044141 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0950 | -0.0425 | 2.1375 | ... | ... | -0.064308 |
| -0.044483 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1950 | -0.0425 | 2.2375 | ... | ... | -0.067374 |
| -0.044813 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2950 | -0.0425 | 2.3375 | ... | ... | -0.070439 |
| -0.045122 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3950 | -0.0425 | 2.4375 | ... | ... | -0.073504 |
| -0.045699 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5950 | -0.0425 | 2.6375 | ... | ... | -0.079633 |
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.