Markets - Grains
Underlying Price: 10.9575
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.094755 | ... | ... | 3.5850 | -0.0275 | 3.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028342 |
| -0.089472 | ... | ... | 3.3850 | -0.0275 | 3.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028092 |
| -0.084179 | ... | ... | 3.1850 | -0.0275 | 3.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027832 |
| -0.078879 | ... | ... | 2.9850 | -0.0275 | 2.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02755 |
| -0.073572 | ... | ... | 2.7850 | -0.0275 | 2.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027248 |
| -0.068258 | ... | ... | 2.5850 | -0.0275 | 2.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026927 |
| -0.0656 | ... | ... | 2.4850 | -0.0275 | 2.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026755 |
| -0.062939 | ... | ... | 2.3850 | -0.0275 | 2.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026578 |
| -0.060277 | ... | ... | 2.2850 | -0.0275 | 2.2575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026393 |
| -0.057613 | ... | ... | 2.1850 | -0.0275 | 2.1575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026196 |
| -0.054948 | ... | ... | 2.0850 | -0.0275 | 2.0575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025995 |
| -0.052282 | ... | ... | 1.9850 | -0.0275 | 1.9575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025786 |
| -0.049616 | ... | ... | 1.8850 | -0.0275 | 1.8575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025559 |
| -0.04695 | ... | ... | 1.7850 | -0.0275 | 1.7575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025321 |
| -0.044282 | ... | ... | 1.6850 | -0.0275 | 1.6575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025078 |
| -0.041614 | ... | ... | 1.5850 | -0.0275 | 1.5575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024811 |
| -0.038945 | ... | ... | 1.4850 | -0.0275 | 1.4575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024529 |
| -0.036276 | ... | ... | 1.3863 | -0.0288 | 1.3575 | 9600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.024232 |
| -0.033606 | ... | ... | 1.2863 | -0.0288 | 1.2575 | 9700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.02391 |
| -0.046676 | ... | ... | 1.1875 | -0.0288 | 1.1588 | 9800 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.041418 |
| -0.043942 | ... | ... | 1.0875 | -0.0288 | 1.0588 | 9900 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.040693 |
| -0.041197 | ... | ... | 0.9888 | -0.0300 | 0.9588 | 10000 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.039898 |
| -0.052482 | ... | ... | 0.8900 | -0.0300 | 0.8600 | 10100 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.05378 |
| -0.062253 | ... | ... | 0.7913 | -0.0300 | 0.7613 | 10200 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.065467 |
| -0.072027 | ... | ... | 0.7338 | -0.0313 | 0.7025 | 10260 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.076219 |
| -0.071273 | ... | ... | 0.7150 | -0.0325 | 0.6825 | 10280 | 0.0063 | -0.0050 | 0.0113 | ... | ... | -0.075693 |
| -0.081531 | ... | ... | 0.6950 | -0.0313 | 0.6638 | 10300 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.086278 |
| -0.08068 | ... | ... | 0.6763 | -0.0325 | 0.6438 | 10320 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.085625 |
| -0.090165 | ... | ... | 0.6575 | -0.0325 | 0.6250 | 10340 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.095352 |
| -0.099036 | ... | ... | 0.6388 | -0.0325 | 0.6063 | 10360 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.094558 |
| -0.097969 | ... | ... | 0.6188 | -0.0325 | 0.5863 | 10380 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.103499 |
| -0.106167 | ... | ... | 0.6013 | -0.0338 | 0.5675 | 10400 | 0.0113 | -0.0063 | 0.0175 | ... | ... | -0.111837 |
| -0.113835 | ... | ... | 0.5825 | -0.0338 | 0.5488 | 10420 | 0.0125 | -0.0063 | 0.0188 | ... | ... | -0.119615 |
| -0.121004 | ... | ... | 0.5650 | -0.0350 | 0.5300 | 10440 | 0.0138 | -0.0063 | 0.0200 | ... | ... | -0.126867 |
| -0.127694 | ... | ... | 0.5463 | -0.0350 | 0.5113 | 10460 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.133618 |
| -0.133921 | ... | ... | 0.5288 | -0.0363 | 0.4925 | 10480 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.139885 |
| -0.139693 | ... | ... | 0.5113 | -0.0375 | 0.4738 | 10500 | 0.0175 | -0.0088 | 0.0263 | ... | ... | -0.14568 |
| -0.152098 | ... | ... | 0.4938 | -0.0375 | 0.4563 | 10520 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.151007 |
| -0.156726 | ... | ... | 0.4763 | -0.0388 | 0.4375 | 10540 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.162667 |
| -0.167373 | ... | ... | 0.4588 | -0.0388 | 0.4200 | 10560 | 0.0238 | -0.0113 | 0.0350 | ... | ... | -0.173248 |
| -0.177024 | ... | ... | 0.4425 | -0.0400 | 0.4025 | 10580 | 0.0263 | -0.0113 | 0.0375 | ... | ... | -0.182818 |
| -0.185723 | ... | ... | 0.4250 | -0.0400 | 0.3850 | 10600 | 0.0288 | -0.0125 | 0.0413 | 0.0400 | 0.0200 | -0.191424 |
| -0.198955 | ... | ... | 0.4088 | -0.0400 | 0.3688 | 10620 | 0.0313 | -0.0138 | 0.0450 | ... | ... | -0.1991 |
| -0.205588 | ... | ... | 0.3925 | -0.0413 | 0.3513 | 10640 | 0.0350 | -0.0138 | 0.0488 | ... | ... | -0.21104 |
| -0.216263 | ... | ... | 0.3763 | -0.0413 | 0.3350 | 10660 | 0.0388 | -0.0138 | 0.0525 | ... | ... | -0.221566 |
| -0.225594 | ... | ... | 0.3613 | -0.0425 | 0.3188 | 10680 | 0.0425 | -0.0138 | 0.0563 | ... | ... | -0.230741 |
| -0.238011 | ... | ... | 0.3463 | -0.0425 | 0.3038 | 10700 | 0.0463 | -0.0150 | 0.0613 | ... | ... | -0.238612 |
| -0.248713 | ... | ... | 0.3313 | -0.0425 | 0.2888 | 10720 | 0.0513 | -0.0150 | 0.0663 | ... | ... | -0.249367 |
| -0.257775 | ... | ... | 0.3163 | -0.0425 | 0.2738 | 10740 | 0.0563 | -0.0150 | 0.0713 | ... | ... | -0.258455 |
| -0.265247 | ... | ... | 0.3013 | -0.0425 | 0.2588 | 10760 | 0.0613 | -0.0163 | 0.0775 | 0.0900 | 0.0900 | -0.265931 |
| -0.271157 | ... | ... | 0.2875 | -0.0438 | 0.2438 | 10780 | 0.0675 | -0.0150 | 0.0825 | 0.0888 | 0.0888 | -0.2754 |
| -0.278939 | ... | ... | 0.2738 | -0.0438 | 0.2300 | 10800 | 0.0725 | -0.0163 | 0.0888 | ... | ... | -0.279577 |
| -0.284893 | ... | ... | 0.2613 | -0.0450 | 0.2163 | 10820 | 0.0800 | -0.0163 | 0.0963 | ... | ... | -0.288763 |
| -0.292202 | ... | ... | 0.2475 | -0.0438 | 0.2038 | 10840 | 0.0863 | -0.0163 | 0.1025 | ... | ... | -0.292733 |
| -0.297503 | ... | ... | 0.2350 | -0.0438 | 0.1913 | 10860 | 0.0938 | -0.0163 | 0.1100 | ... | ... | -0.297962 |
| -0.300831 | ... | ... | 0.2238 | -0.0450 | 0.1788 | 10880 | 0.1013 | -0.0175 | 0.1188 | ... | ... | -0.301207 |
| -0.305095 | ... | ... | 0.2113 | -0.0438 | 0.1675 | 10900 | 0.1100 | -0.0175 | 0.1275 | ... | ... | -0.305381 |
| -0.307278 | ... | ... | 0.2000 | -0.0438 | 0.1563 | 10920 | 0.1188 | -0.0175 | 0.1363 | ... | ... | -0.307467 |
| -0.310222 | ... | ... | 0.1900 | -0.0438 | 0.1463 | 10940 | 0.1288 | -0.0163 | 0.1450 | ... | ... | -0.310311 |
| -0.311059 | ... | ... | 0.1800 | -0.0438 | 0.1363 | 10960 | 0.1388 | -0.0163 | 0.1550 | ... | ... | -0.311046 |
| -0.312639 | ... | ... | 0.1700 | -0.0425 | 0.1275 | 10980 | 0.1500 | -0.0150 | 0.1650 | ... | ... | -0.312524 |
| -0.312163 | ... | ... | 0.1613 | -0.0425 | 0.1188 | 11000 | 0.1613 | -0.0150 | 0.1763 | ... | ... | -0.311949 |
| -0.309644 | ... | ... | 0.1525 | -0.0425 | 0.1100 | 11020 | 0.1725 | -0.0150 | 0.1875 | ... | ... | -0.309335 |
| -0.30805 | ... | ... | 0.1438 | -0.0413 | 0.1025 | 11040 | 0.1850 | -0.0138 | 0.1988 | ... | ... | -0.307652 |
| -0.304527 | 0.0763 | 0.0763 | 0.1363 | -0.0413 | 0.0950 | 11060 | 0.1975 | -0.0125 | 0.2100 | ... | ... | -0.304046 |
| -0.302229 | ... | ... | 0.1288 | -0.0400 | 0.0888 | 11080 | 0.2100 | -0.0125 | 0.2225 | ... | ... | -0.29851 |
| -0.294908 | 0.0850 | 0.0850 | 0.1213 | -0.0400 | 0.0813 | 11100 | 0.2238 | -0.0125 | 0.2363 | ... | ... | -0.294297 |
| -0.288995 | ... | ... | 0.1138 | -0.0388 | 0.0750 | 11120 | 0.2375 | -0.0113 | 0.2488 | ... | ... | -0.288336 |
| -0.284863 | ... | ... | 0.1075 | -0.0375 | 0.0700 | 11140 | 0.2525 | -0.0100 | 0.2625 | ... | ... | -0.284169 |
| -0.275506 | ... | ... | 0.1013 | -0.0375 | 0.0638 | 11160 | 0.2663 | -0.0100 | 0.2763 | ... | ... | -0.274799 |
| -0.268188 | ... | ... | 0.0950 | -0.0363 | 0.0588 | 11180 | 0.2813 | -0.0088 | 0.2900 | ... | ... | -0.267483 |
| -0.259315 | ... | ... | 0.0900 | -0.0363 | 0.0538 | 11200 | 0.2963 | -0.0088 | 0.3050 | ... | ... | -0.258633 |
| -0.253162 | ... | ... | 0.0850 | -0.0350 | 0.0500 | 11220 | 0.3113 | -0.0075 | 0.3188 | ... | ... | -0.248204 |
| -0.241259 | ... | ... | 0.0800 | -0.0350 | 0.0450 | 11240 | 0.3275 | -0.0063 | 0.3338 | ... | ... | -0.240687 |
| -0.232429 | ... | ... | 0.0750 | -0.0338 | 0.0413 | 11260 | 0.3438 | -0.0050 | 0.3488 | ... | ... | -0.231944 |
| -0.227339 | ... | ... | 0.0700 | -0.0313 | 0.0388 | 11280 | 0.3600 | -0.0050 | 0.3650 | ... | ... | -0.221942 |
| -0.216163 | ... | ... | 0.0663 | -0.0313 | 0.0350 | 11300 | 0.3775 | -0.0025 | 0.3800 | ... | ... | -0.215911 |
| -0.209166 | ... | ... | 0.0613 | -0.0288 | 0.0325 | 11320 | 0.3938 | -0.0025 | 0.3963 | ... | ... | -0.203538 |
| -0.201306 | ... | ... | 0.0575 | -0.0275 | 0.0300 | 11340 | 0.4113 | -0.0013 | 0.4125 | ... | ... | -0.195591 |
| -0.192561 | ... | ... | 0.0550 | -0.0275 | 0.0275 | 11360 | 0.4288 | 0 | 0.4288 | ... | ... | -0.186773 |
| -0.182903 | ... | ... | 0.0513 | -0.0263 | 0.0250 | 11380 | 0.4475 | 0.0025 | 0.4450 | ... | ... | -0.1834 |
| -0.178938 | ... | ... | 0.0488 | -0.0250 | 0.0238 | 11400 | 0.4650 | 0.0025 | 0.4625 | ... | ... | -0.173073 |
| -0.167679 | ... | ... | 0.0450 | -0.0238 | 0.0213 | 11420 | 0.4838 | 0.0038 | 0.4800 | ... | ... | -0.168691 |
| -0.16265 | ... | ... | 0.0425 | -0.0225 | 0.0200 | 11440 | 0.5013 | 0.0038 | 0.4975 | ... | ... | -0.156771 |
| -0.157203 | ... | ... | 0.0400 | -0.0213 | 0.0188 | 11460 | 0.5200 | 0.0050 | 0.5150 | ... | ... | -0.151352 |
| -0.15133 | ... | ... | 0.0375 | -0.0200 | 0.0175 | 11480 | 0.5388 | 0.0063 | 0.5325 | ... | ... | -0.145528 |
| -0.145018 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11500 | 0.5575 | 0.0075 | 0.5500 | ... | ... | -0.139283 |
| -0.138261 | ... | ... | 0.0338 | -0.0188 | 0.0150 | 11520 | 0.5775 | 0.0100 | 0.5675 | ... | ... | -0.140845 |
| -0.139599 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11540 | 0.5963 | 0.0100 | 0.5863 | ... | ... | -0.134052 |
| -0.132249 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11560 | 0.6150 | 0.0100 | 0.6050 | ... | ... | -0.126828 |
| -0.125473 | ... | ... | 0.0275 | -0.0150 | 0.0125 | 11600 | 0.6538 | 0.0125 | 0.6413 | ... | ... | -0.120342 |
| -0.110378 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11700 | 0.7513 | 0.0163 | 0.7350 | ... | ... | -0.106234 |
| -0.091602 | ... | ... | 0.0175 | -0.0100 | 0.0075 | 11800 | 0.8488 | 0.0175 | 0.8313 | ... | ... | -0.088921 |
| -0.081745 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11900 | 0.9475 | 0.0200 | 0.9275 | ... | ... | -0.080731 |
| -0.070286 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 12000 | 1.0463 | 0.0213 | 1.0250 | ... | ... | -0.071344 |
| -0.057127 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 12100 | 1.1450 | 0.0213 | 1.1238 | ... | ... | -0.060779 |
| -0.058117 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 12200 | 1.2450 | 0.0225 | 1.2225 | ... | ... | -0.063628 |
| -0.059034 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 12300 | 1.3438 | 0.0225 | 1.3213 | ... | ... | -0.051714 |
| -0.043206 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 12400 | 1.4438 | 0.0238 | 1.4200 | ... | ... | -0.054427 |
| -0.043752 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 12500 | 1.5438 | 0.0250 | 1.5188 | ... | ... | -0.057134 |
| -0.044269 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 12600 | 1.6425 | 0.0238 | 1.6188 | ... | ... | -0.04389 |
| -0.044752 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 12700 | 1.7425 | 0.0250 | 1.7175 | ... | ... | -0.046559 |
| -0.025527 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 12800 | 1.8425 | 0.0263 | 1.8163 | ... | ... | -0.049228 |
| -0.025756 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12900 | 1.9425 | 0.0263 | 1.9163 | ... | ... | -0.051897 |
| -0.025968 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0425 | 0.0275 | 2.0150 | ... | ... | -0.054565 |
| -0.026171 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1425 | 0.0275 | 2.1150 | ... | ... | -0.057233 |
| -0.02637 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2425 | 0.0275 | 2.2150 | ... | ... | -0.0599 |
| -0.026737 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4425 | 0.0275 | 2.4150 | ... | ... | -0.065233 |
| -0.027075 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6425 | 0.0275 | 2.6150 | ... | ... | -0.070566 |
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.