Markets - Grains
Underlying Price: 11.1050
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.119791 | ... | ... | 3.6650 | 0.0400 | 3.7050 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069741 |
| -0.113364 | ... | ... | 3.4650 | 0.0400 | 3.5050 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06916 |
| -0.106926 | ... | ... | 3.2650 | 0.0400 | 3.3050 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068541 |
| -0.100485 | ... | ... | 3.0650 | 0.0400 | 3.1050 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067897 |
| -0.097263 | ... | ... | 2.9650 | 0.0400 | 3.0050 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06755 |
| -0.094039 | ... | ... | 2.8650 | 0.0400 | 2.9050 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067191 |
| -0.090814 | ... | ... | 2.7650 | 0.0400 | 2.8050 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066821 |
| -0.087588 | ... | ... | 2.6650 | 0.0400 | 2.7050 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066441 |
| -0.08436 | ... | ... | 2.5650 | 0.0400 | 2.6050 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066049 |
| -0.081131 | ... | ... | 2.4650 | 0.0400 | 2.5050 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065637 |
| -0.077901 | ... | ... | 2.3650 | 0.0400 | 2.4050 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065211 |
| -0.07467 | ... | ... | 2.2650 | 0.0400 | 2.3050 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064771 |
| -0.071437 | ... | ... | 2.1650 | 0.0400 | 2.2050 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0643 |
| -0.068204 | ... | ... | 2.0650 | 0.0400 | 2.1050 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063812 |
| -0.06497 | ... | ... | 1.9650 | 0.0400 | 2.0050 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063312 |
| -0.061735 | ... | ... | 1.8650 | 0.0400 | 1.9050 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06278 |
| -0.058499 | ... | ... | 1.7650 | 0.0400 | 1.8050 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062209 |
| -0.055262 | ... | ... | 1.6650 | 0.0400 | 1.7050 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061622 |
| -0.052025 | ... | ... | 1.5650 | 0.0400 | 1.6050 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060998 |
| -0.048787 | ... | ... | 1.4650 | 0.0400 | 1.5050 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060327 |
| -0.09111 | ... | ... | 1.3650 | 0.0413 | 1.4063 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059623 |
| -0.087647 | ... | ... | 1.2663 | 0.0400 | 1.3063 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058859 |
| -0.084157 | ... | ... | 1.1663 | 0.0400 | 1.2063 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058043 |
| -0.080635 | ... | ... | 1.0663 | 0.0400 | 1.1063 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057156 |
| -0.077062 | ... | ... | 0.9663 | 0.0400 | 1.0063 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056188 |
| -0.073443 | ... | ... | 0.8663 | 0.0400 | 0.9063 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055131 |
| -0.071979 | ... | ... | 0.8263 | 0.0400 | 0.8663 | 10240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054675 |
| -0.071241 | ... | ... | 0.8063 | 0.0400 | 0.8463 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054433 |
| -0.070495 | ... | ... | 0.7863 | 0.0400 | 0.8263 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054189 |
| -0.069746 | ... | ... | 0.7663 | 0.0400 | 0.8063 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053945 |
| -0.068995 | ... | ... | 0.7463 | 0.0400 | 0.7863 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053696 |
| -0.068243 | ... | ... | 0.7263 | 0.0400 | 0.7663 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053441 |
| -0.067488 | ... | ... | 0.7063 | 0.0400 | 0.7463 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053179 |
| -0.06673 | ... | ... | 0.6863 | 0.0400 | 0.7263 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0529 |
| -0.065967 | ... | ... | 0.6663 | 0.0400 | 0.7063 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052615 |
| -0.065199 | ... | ... | 0.6463 | 0.0400 | 0.6863 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052328 |
| -0.064423 | ... | ... | 0.6263 | 0.0400 | 0.6663 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052038 |
| -0.063638 | ... | ... | 0.6063 | 0.0400 | 0.6463 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051741 |
| -0.062847 | ... | ... | 0.5863 | 0.0400 | 0.6263 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051427 |
| -0.06205 | ... | ... | 0.5663 | 0.0400 | 0.6063 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051099 |
| -0.061252 | ... | ... | 0.5463 | 0.0400 | 0.5863 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050762 |
| -0.060448 | ... | ... | 0.5263 | 0.0400 | 0.5663 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050425 |
| -0.059636 | ... | ... | 0.5063 | 0.0400 | 0.5463 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050077 |
| -0.058809 | ... | ... | 0.4863 | 0.0400 | 0.5263 | 10580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049706 |
| -0.05797 | ... | ... | 0.4663 | 0.0400 | 0.5063 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049319 |
| -0.057122 | ... | ... | 0.4463 | 0.0400 | 0.4863 | 10620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048926 |
| -0.056268 | ... | ... | 0.4263 | 0.0400 | 0.4663 | 10640 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.048524 |
| -0.055405 | ... | ... | 0.4075 | 0.0388 | 0.4463 | 10660 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.048092 |
| -0.054522 | ... | ... | 0.3875 | 0.0388 | 0.4263 | 10680 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.047641 |
| -0.053621 | ... | ... | 0.3675 | 0.0388 | 0.4063 | 10700 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.081311 |
| -0.084921 | ... | ... | 0.3488 | 0.0388 | 0.3875 | 10720 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.080383 |
| -0.083607 | ... | ... | 0.3300 | 0.0375 | 0.3675 | 10740 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.079414 |
| -0.109914 | ... | ... | 0.3100 | 0.0388 | 0.3488 | 10760 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.106806 |
| -0.10808 | ... | ... | 0.2913 | 0.0375 | 0.3288 | 10780 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.105255 |
| -0.13054 | ... | ... | 0.2738 | 0.0363 | 0.3100 | 10800 | 0.0050 | -0.0038 | 0.0088 | 0.0038 | 0.0038 | -0.128444 |
| -0.150251 | ... | ... | 0.2550 | 0.0363 | 0.2913 | 10820 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.148699 |
| -0.16755 | ... | ... | 0.2375 | 0.0350 | 0.2725 | 10840 | 0.0075 | -0.0050 | 0.0125 | 0.0138 | 0.0138 | -0.166413 |
| -0.200586 | ... | ... | 0.2200 | 0.0350 | 0.2550 | 10860 | 0.0100 | -0.0050 | 0.0150 | 0.0100 | 0.0100 | -0.199935 |
| -0.212316 | ... | ... | 0.2025 | 0.0338 | 0.2363 | 10880 | 0.0113 | -0.0063 | 0.0175 | ... | ... | -0.211897 |
| -0.237162 | ... | ... | 0.1863 | 0.0325 | 0.2188 | 10900 | 0.0138 | -0.0088 | 0.0225 | ... | ... | -0.23701 |
| -0.271034 | ... | ... | 0.1713 | 0.0313 | 0.2025 | 10920 | 0.0175 | -0.0088 | 0.0263 | ... | ... | -0.271119 |
| -0.298327 | ... | ... | 0.1563 | 0.0300 | 0.1863 | 10940 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.298554 |
| -0.31967 | ... | ... | 0.1425 | 0.0275 | 0.1700 | 10960 | 0.0250 | -0.0125 | 0.0375 | ... | ... | -0.31998 |
| -0.34525 | ... | ... | 0.1300 | 0.0250 | 0.1550 | 10980 | 0.0300 | -0.0150 | 0.0450 | ... | ... | -0.345608 |
| -0.372618 | 0.1125 | 0.1125 | 0.1175 | 0.0238 | 0.1413 | 11000 | 0.0363 | -0.0163 | 0.0525 | 0.0525 | 0.0375 | -0.372985 |
| -0.39169 | ... | ... | 0.1063 | 0.0213 | 0.1275 | 11020 | 0.0438 | -0.0175 | 0.0613 | ... | ... | -0.40026 |
| -0.418248 | ... | ... | 0.0963 | 0.0200 | 0.1163 | 11040 | 0.0513 | -0.0200 | 0.0713 | ... | ... | -0.418534 |
| -0.428105 | ... | ... | 0.0863 | 0.0175 | 0.1038 | 11060 | 0.0588 | -0.0225 | 0.0813 | ... | ... | -0.428315 |
| -0.443693 | ... | ... | 0.0775 | 0.0163 | 0.0938 | 11080 | 0.0688 | -0.0238 | 0.0925 | ... | ... | -0.443814 |
| -0.450293 | 0.0700 | 0.0700 | 0.0688 | 0.0150 | 0.0838 | 11100 | 0.0788 | -0.0250 | 0.1038 | ... | ... | -0.450318 |
| -0.455134 | ... | ... | 0.0613 | 0.0138 | 0.0750 | 11120 | 0.0900 | -0.0263 | 0.1163 | ... | ... | -0.455061 |
| -0.451494 | ... | ... | 0.0550 | 0.0113 | 0.0663 | 11140 | 0.1013 | -0.0288 | 0.1300 | ... | ... | -0.451326 |
| -0.446779 | ... | ... | 0.0488 | 0.0100 | 0.0588 | 11160 | 0.1138 | -0.0300 | 0.1438 | ... | ... | -0.446527 |
| -0.441897 | 0.0463 | 0.0463 | 0.0438 | 0.0088 | 0.0525 | 11180 | 0.1275 | -0.0313 | 0.1588 | ... | ... | -0.441574 |
| -0.429874 | ... | ... | 0.0388 | 0.0075 | 0.0463 | 11200 | 0.1413 | -0.0325 | 0.1738 | ... | ... | -0.429498 |
| -0.419535 | ... | ... | 0.0338 | 0.0075 | 0.0413 | 11220 | 0.1563 | -0.0325 | 0.1888 | ... | ... | -0.419126 |
| -0.40312 | ... | ... | 0.0300 | 0.0063 | 0.0363 | 11240 | 0.1713 | -0.0338 | 0.2050 | ... | ... | -0.402706 |
| -0.390783 | ... | ... | 0.0263 | 0.0063 | 0.0325 | 11260 | 0.1863 | -0.0350 | 0.2213 | ... | ... | -0.380096 |
| -0.373699 | ... | ... | 0.0238 | 0.0050 | 0.0288 | 11280 | 0.2025 | -0.0363 | 0.2388 | ... | ... | -0.36223 |
| -0.351747 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 11300 | 0.2200 | -0.0363 | 0.2563 | ... | ... | -0.351481 |
| -0.337648 | 0.0200 | 0.0200 | 0.0188 | 0.0038 | 0.0225 | 11320 | 0.2375 | -0.0363 | 0.2738 | ... | ... | -0.337487 |
| -0.320262 | ... | ... | 0.0163 | 0.0038 | 0.0200 | 11340 | 0.2550 | -0.0363 | 0.2913 | ... | ... | -0.320237 |
| -0.29954 | ... | ... | 0.0150 | 0.0025 | 0.0175 | 11360 | 0.2725 | -0.0375 | 0.3100 | ... | ... | -0.299708 |
| -0.291114 | ... | ... | 0.0138 | 0.0025 | 0.0163 | 11380 | 0.2900 | -0.0388 | 0.3288 | ... | ... | -0.275684 |
| -0.264426 | ... | ... | 0.0125 | 0.0013 | 0.0138 | 11400 | 0.3088 | -0.0375 | 0.3463 | ... | ... | -0.265048 |
| -0.251974 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 11420 | 0.3275 | -0.0388 | 0.3663 | ... | ... | -0.252849 |
| -0.237904 | ... | ... | 0.0100 | 0.0013 | 0.0113 | 11440 | 0.3463 | -0.0388 | 0.3850 | ... | ... | -0.239077 |
| -0.22217 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11460 | 0.3650 | -0.0388 | 0.4038 | ... | ... | -0.2237 |
| -0.225562 | ... | ... | 0.0088 | 0.0013 | 0.0100 | 11480 | 0.3838 | -0.0388 | 0.4225 | ... | ... | -0.206651 |
| -0.207608 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 11500 | 0.4038 | -0.0388 | 0.4425 | ... | ... | -0.209742 |
| -0.187832 | ... | ... | 0.0075 | 0 | 0.0075 | 11520 | 0.4225 | -0.0388 | 0.4613 | ... | ... | -0.190494 |
| -0.190151 | ... | ... | ... | ... | 0.0075 | 11540 | 0.4413 | ... | ... | ... | ... | -0.16935 |
| -0.167965 | ... | ... | ... | ... | 0.0063 | 11560 | 0.4613 | ... | ... | ... | ... | -0.171505 |
| -0.169788 | ... | ... | ... | ... | 0.0063 | 11580 | 0.4813 | ... | ... | ... | ... | -0.173595 |
| -0.144964 | ... | ... | 0.0050 | 0 | 0.0050 | 11600 | 0.5000 | -0.0400 | 0.5400 | ... | ... | -0.149612 |
| -0.12139 | ... | ... | 0.0038 | 0 | 0.0038 | 11700 | 0.5988 | -0.0400 | 0.6388 | ... | ... | -0.1285 |
| -0.091414 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6975 | -0.0400 | 0.7375 | ... | ... | -0.101882 |
| -0.093994 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7975 | -0.0400 | 0.8375 | ... | ... | -0.10655 |
| -0.055023 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8963 | -0.0400 | 0.9363 | ... | ... | -0.073081 |
| -0.056084 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9963 | -0.0400 | 1.0363 | ... | ... | -0.076704 |
| -0.057066 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0963 | -0.0400 | 1.1363 | ... | ... | -0.080284 |
| -0.057956 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1963 | -0.0400 | 1.2363 | ... | ... | -0.083812 |
| -0.058784 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2963 | -0.0388 | 1.3350 | ... | ... | -0.087304 |
| -0.059548 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3963 | -0.0388 | 1.4350 | ... | ... | -0.090769 |
| -0.060264 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4950 | -0.0400 | 1.5350 | ... | ... | -0.048464 |
| -0.060936 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5950 | -0.0400 | 1.6350 | ... | ... | -0.051706 |
| -0.06157 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6950 | -0.0400 | 1.7350 | ... | ... | -0.054947 |
| -0.06216 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7950 | -0.0400 | 1.8350 | ... | ... | -0.058186 |
| -0.062731 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8950 | -0.0400 | 1.9350 | ... | ... | -0.061425 |
| -0.063273 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9950 | -0.0400 | 2.0350 | ... | ... | -0.064662 |
| -0.06377 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0950 | -0.0400 | 2.1350 | ... | ... | -0.0679 |
| -0.064264 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1950 | -0.0400 | 2.2350 | ... | ... | -0.071137 |
| -0.064742 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2950 | -0.0400 | 2.3350 | ... | ... | -0.074374 |
| -0.065188 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3950 | -0.0400 | 2.4350 | ... | ... | -0.07761 |
| -0.065609 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4950 | -0.0400 | 2.5350 | ... | ... | -0.080845 |
| -0.066022 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.5950 | -0.0400 | 2.6350 | ... | ... | -0.084081 |
| -0.066431 | ... | ... | ... | ... | 0.0013 | 13800 | 2.6950 | ... | ... | ... | ... | -0.087315 |
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.