Markets - Grains
Underlying Price: 11.0075
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.036957 | ... | ... | 3.5625 | 0 | 3.5625 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041667 |
| 0.034908 | ... | ... | 3.3625 | 0 | 3.3625 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041305 |
| 0.032859 | ... | ... | 3.1625 | 0 | 3.1625 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040928 |
| 0.03081 | ... | ... | 2.9625 | 0 | 2.9625 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040525 |
| 0.028761 | ... | ... | 2.7625 | 0 | 2.7625 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040088 |
| 0.026713 | ... | ... | 2.5625 | 0 | 2.5625 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039626 |
| 0.025688 | ... | ... | 2.4625 | 0 | 2.4625 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039378 |
| 0.024664 | ... | ... | 2.3625 | 0 | 2.3625 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039123 |
| 0.023639 | ... | ... | 2.2625 | 0 | 2.2625 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038859 |
| 0.022615 | ... | ... | 2.1625 | 0 | 2.1625 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038577 |
| 0.02159 | ... | ... | 2.0625 | 0 | 2.0625 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038285 |
| 0.020566 | ... | ... | 1.9625 | 0 | 1.9625 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037985 |
| 0.019541 | ... | ... | 1.8625 | 0 | 1.8625 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037666 |
| 0.018517 | ... | ... | 1.7625 | 0 | 1.7625 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037324 |
| 0.017492 | ... | ... | 1.6625 | 0 | 1.6625 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036973 |
| 0.016468 | ... | ... | 1.5625 | 0 | 1.5625 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036599 |
| 0.015444 | ... | ... | 1.4625 | 0 | 1.4625 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036197 |
| 0.014419 | ... | ... | 1.3625 | 0 | 1.3625 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035775 |
| 0.013395 | ... | ... | 1.2625 | 0 | 1.2625 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035318 |
| 0.01237 | ... | ... | 1.1625 | 0 | 1.1625 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034829 |
| 0.011346 | ... | ... | 1.0625 | 0 | 1.0625 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034298 |
| 0.010321 | ... | ... | 0.9625 | 0 | 0.9625 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033719 |
| 0.009297 | ... | ... | 0.8638 | 0 | 0.8638 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033086 |
| 0.008272 | ... | ... | 0.7650 | 0 | 0.7650 | 10200 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077891 |
| 0.007658 | ... | ... | 0.7063 | 0 | 0.7063 | 10260 | 0.0038 | 0 | 0.0038 | ... | ... | -0.076595 |
| 0.007453 | ... | ... | 0.6863 | 0 | 0.6863 | 10280 | 0.0050 | 0 | 0.0050 | ... | ... | -0.095177 |
| 0.007248 | ... | ... | 0.6675 | 0 | 0.6675 | 10300 | 0.0050 | 0 | 0.0050 | ... | ... | -0.094572 |
| 0.007043 | ... | ... | 0.6475 | 0 | 0.6475 | 10320 | 0.0063 | 0 | 0.0063 | ... | ... | -0.111453 |
| 0.006838 | ... | ... | 0.6288 | 0 | 0.6288 | 10340 | 0.0063 | 0 | 0.0063 | ... | ... | -0.110671 |
| 0.006633 | ... | ... | 0.6088 | 0 | 0.6088 | 10360 | 0.0075 | 0 | 0.0075 | ... | ... | -0.126123 |
| 0.006428 | ... | ... | 0.5888 | 0 | 0.5888 | 10380 | 0.0075 | 0 | 0.0075 | ... | ... | -0.125151 |
| 0.006224 | ... | ... | 0.5700 | 0 | 0.5700 | 10400 | 0.0075 | 0 | 0.0075 | ... | ... | -0.12415 |
| 0.006019 | ... | ... | 0.5500 | 0 | 0.5500 | 10420 | 0.0088 | 0 | 0.0088 | ... | ... | -0.138155 |
| 0.005814 | ... | ... | 0.5313 | 0 | 0.5313 | 10440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.136938 |
| 0.005609 | ... | ... | 0.5125 | 0 | 0.5125 | 10460 | 0.0100 | 0 | 0.0100 | ... | ... | -0.149774 |
| 0.005404 | ... | ... | 0.4925 | 0 | 0.4925 | 10480 | 0.0113 | 0 | 0.0113 | ... | ... | -0.16171 |
| 0.005199 | ... | ... | 0.4738 | 0 | 0.4738 | 10500 | 0.0125 | 0 | 0.0125 | ... | ... | -0.172812 |
| 0.004994 | ... | ... | 0.4550 | 0 | 0.4550 | 10520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.183123 |
| 0.004789 | ... | ... | 0.4363 | 0 | 0.4363 | 10540 | 0.0150 | 0 | 0.0150 | ... | ... | -0.19268 |
| 0.004584 | ... | ... | 0.4188 | 0 | 0.4188 | 10560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.201508 |
| 0.00438 | ... | ... | 0.4000 | 0 | 0.4000 | 10580 | 0.0188 | 0 | 0.0188 | ... | ... | -0.220121 |
| 0.004175 | ... | ... | 0.3825 | 0 | 0.3825 | 10600 | 0.0200 | 0 | 0.0200 | ... | ... | -0.227127 |
| 0.00397 | ... | ... | 0.3650 | 0 | 0.3650 | 10620 | 0.0225 | 0 | 0.0225 | ... | ... | -0.242973 |
| 0.003765 | ... | ... | 0.3475 | 0 | 0.3475 | 10640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.257267 |
| 0.00356 | ... | ... | 0.3313 | 0 | 0.3313 | 10660 | 0.0288 | 0 | 0.0288 | ... | ... | -0.278482 |
| 0.003355 | ... | ... | 0.3138 | 0 | 0.3138 | 10680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.297353 |
| 0.00315 | ... | ... | 0.2975 | 0 | 0.2975 | 10700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.314058 |
| 0.002945 | ... | ... | 0.2825 | 0 | 0.2825 | 10720 | 0.0400 | 0 | 0.0400 | ... | ... | -0.328718 |
| 0.00274 | ... | ... | 0.2663 | 0 | 0.2663 | 10740 | 0.0450 | 0 | 0.0450 | ... | ... | -0.348017 |
| -0.060808 | ... | ... | 0.2513 | 0 | 0.2513 | 10760 | 0.0500 | 0 | 0.0500 | ... | ... | -0.364714 |
| -0.107418 | ... | ... | 0.2363 | 0 | 0.2363 | 10780 | 0.0550 | 0 | 0.0550 | ... | ... | -0.378952 |
| -0.151601 | ... | ... | 0.2225 | 0 | 0.2225 | 10800 | 0.0600 | 0 | 0.0600 | ... | ... | -0.390826 |
| -0.186231 | ... | ... | 0.2088 | 0 | 0.2088 | 10820 | 0.0663 | 0 | 0.0663 | ... | ... | -0.405735 |
| -0.213999 | ... | ... | 0.1950 | 0 | 0.1950 | 10840 | 0.0725 | 0 | 0.0725 | ... | ... | -0.417903 |
| -0.242154 | ... | ... | 0.1825 | 0 | 0.1825 | 10860 | 0.0800 | 0 | 0.0800 | ... | ... | -0.432288 |
| -0.264503 | ... | ... | 0.1700 | 0 | 0.1700 | 10880 | 0.0875 | 0 | 0.0875 | ... | ... | -0.443694 |
| -0.281812 | ... | ... | 0.1575 | 0 | 0.1575 | 10900 | 0.0950 | 0 | 0.0950 | ... | ... | -0.452224 |
| -0.299244 | ... | ... | 0.1463 | 0 | 0.1463 | 10920 | 0.1038 | 0 | 0.1038 | ... | ... | -0.462338 |
| -0.311899 | ... | ... | 0.1350 | 0 | 0.1350 | 10940 | 0.1125 | 0 | 0.1125 | ... | ... | -0.469457 |
| -0.320097 | ... | ... | 0.1238 | 0 | 0.1238 | 10960 | 0.1213 | 0 | 0.1213 | ... | ... | -0.473645 |
| -0.328208 | ... | ... | 0.1138 | 0 | 0.1138 | 10980 | 0.1313 | 0 | 0.1313 | ... | ... | -0.479109 |
| -0.336133 | ... | ... | 0.1050 | 0 | 0.1050 | 11000 | 0.1425 | 0 | 0.1425 | ... | ... | -0.48577 |
| -0.339825 | ... | ... | 0.0963 | 0 | 0.0963 | 11020 | 0.1538 | 0 | 0.1538 | ... | ... | -0.489514 |
| -0.339423 | ... | ... | 0.0875 | 0 | 0.0875 | 11040 | 0.1650 | 0 | 0.1650 | ... | ... | -0.490412 |
| -0.339288 | ... | ... | 0.0800 | 0 | 0.0800 | 11060 | 0.1775 | 0 | 0.1775 | ... | ... | -0.492734 |
| -0.335345 | ... | ... | 0.0725 | 0 | 0.0725 | 11080 | 0.1900 | 0 | 0.1900 | ... | ... | -0.492395 |
| -0.332256 | ... | ... | 0.0663 | 0 | 0.0663 | 11100 | 0.2038 | 0 | 0.2038 | ... | ... | -0.493833 |
| -0.325755 | ... | ... | 0.0600 | 0 | 0.0600 | 11120 | 0.2175 | 0 | 0.2175 | ... | ... | -0.492887 |
| -0.32097 | ... | ... | 0.0550 | 0 | 0.0550 | 11140 | 0.2313 | 0 | 0.2313 | ... | ... | -0.489608 |
| -0.307854 | ... | ... | 0.0488 | 0 | 0.0488 | 11160 | 0.2463 | 0 | 0.2463 | ... | ... | -0.488791 |
| -0.296929 | ... | ... | 0.0438 | 0 | 0.0438 | 11180 | 0.2613 | 0 | 0.2613 | ... | ... | -0.48599 |
| -0.289171 | ... | ... | 0.0400 | 0 | 0.0400 | 11200 | 0.2775 | 0 | 0.2775 | ... | ... | -0.486319 |
| -0.279108 | ... | ... | 0.0363 | 0 | 0.0363 | 11220 | 0.2925 | 0 | 0.2925 | ... | ... | -0.479831 |
| -0.266692 | ... | ... | 0.0325 | 0 | 0.0325 | 11240 | 0.3100 | 0 | 0.3100 | ... | ... | -0.482289 |
| -0.251852 | ... | ... | 0.0288 | 0 | 0.0288 | 11260 | 0.3263 | 0 | 0.3263 | ... | ... | -0.478021 |
| -0.242439 | ... | ... | 0.0263 | 0 | 0.0263 | 11280 | 0.3438 | 0 | 0.3438 | ... | ... | -0.478067 |
| -0.231407 | ... | ... | 0.0238 | 0 | 0.0238 | 11300 | 0.3613 | 0 | 0.3613 | ... | ... | -0.477046 |
| -0.218709 | ... | ... | 0.0213 | 0 | 0.0213 | 11320 | 0.3788 | 0 | 0.3788 | ... | ... | -0.475003 |
| -0.213691 | ... | ... | 0.0200 | 0 | 0.0200 | 11340 | 0.3963 | 0 | 0.3963 | ... | ... | -0.471978 |
| -0.198067 | ... | ... | 0.0175 | 0 | 0.0175 | 11360 | 0.4150 | 0 | 0.4150 | ... | ... | -0.474449 |
| -0.191077 | ... | ... | 0.0163 | 0 | 0.0163 | 11380 | 0.4338 | 0 | 0.4338 | ... | ... | -0.476338 |
| -0.183302 | ... | ... | 0.0150 | 0 | 0.0150 | 11400 | 0.4513 | 0 | 0.4513 | ... | ... | -0.470884 |
| -0.174734 | ... | ... | 0.0138 | 0 | 0.0138 | 11420 | 0.4700 | 0 | 0.4700 | ... | ... | -0.471522 |
| -0.165356 | ... | ... | 0.0125 | 0 | 0.0125 | 11440 | 0.4900 | 0 | 0.4900 | ... | ... | -0.478734 |
| -0.155138 | ... | ... | 0.0113 | 0 | 0.0113 | 11460 | 0.5088 | 0 | 0.5088 | ... | ... | -0.478525 |
| -0.144041 | ... | ... | 0.0100 | 0 | 0.0100 | 11480 | 0.5275 | 0 | 0.5275 | ... | ... | -0.477841 |
| -0.14564 | ... | ... | 0.0100 | 0 | 0.0100 | 11500 | 0.5463 | 0 | 0.5463 | ... | ... | -0.476702 |
| -0.133383 | ... | ... | 0.0088 | 0 | 0.0088 | 11520 | 0.5663 | 0 | 0.5663 | ... | ... | -0.482794 |
| -0.134715 | ... | ... | 0.0088 | 0 | 0.0088 | 11540 | 0.5850 | 0 | 0.5850 | ... | ... | -0.480945 |
| -0.12124 | ... | ... | 0.0075 | 0 | 0.0075 | 11560 | 0.6050 | 0 | 0.6050 | ... | ... | -0.486614 |
| -0.122326 | ... | ... | 0.0075 | 0 | 0.0075 | 11580 | 0.6238 | 0 | 0.6238 | ... | ... | -0.484107 |
| -0.10754 | ... | ... | 0.0063 | 0 | 0.0063 | 11600 | 0.6438 | 0 | 0.6438 | ... | ... | -0.489399 |
| -0.108409 | ... | ... | 0.0063 | 0 | 0.0063 | 11620 | 0.6625 | 0 | 0.6625 | ... | ... | -0.486277 |
| -0.092152 | ... | ... | 0.0050 | 0 | 0.0050 | 11640 | 0.6825 | 0 | 0.6825 | ... | ... | -0.491225 |
| -0.092821 | ... | ... | 0.0050 | 0 | 0.0050 | 11660 | 0.7025 | 0 | 0.7025 | ... | ... | -0.496058 |
| -0.093473 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.7213 | 0 | 0.7213 | ... | ... | -0.492167 |
| -0.094109 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.7413 | 0 | 0.7413 | ... | ... | -0.496703 |
| -0.077576 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.8400 | 0 | 0.8400 | ... | ... | -0.508837 |
| -0.05772 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.9388 | 0 | 0.9388 | ... | ... | -0.518209 |
| -0.058957 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0388 | 0 | 1.0388 | ... | ... | -0.535344 |
| -0.060088 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 1.1388 | 0 | 1.1388 | ... | ... | -0.551212 |
| -0.061121 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 1.2388 | 0 | 1.2388 | ... | ... | -0.566025 |
| -0.035249 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3388 | 0 | 1.3388 | ... | ... | -0.579928 |
| -0.035708 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4375 | 0 | 1.4375 | ... | ... | -0.581789 |
| -0.036138 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5375 | 0 | 1.5375 | ... | ... | -0.593971 |
| -0.036542 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6375 | 0 | 1.6375 | ... | ... | -0.605558 |
| -0.036923 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7375 | 0 | 1.7375 | ... | ... | -0.616619 |
| -0.037277 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8375 | 0 | 1.8375 | ... | ... | -0.627207 |
| -0.03762 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9375 | 0 | 1.9375 | ... | ... | -0.637377 |
| -0.037947 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0375 | 0 | 2.0375 | ... | ... | -0.647157 |
| -0.038245 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1375 | 0 | 2.1375 | ... | ... | -0.65659 |
| -0.038541 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2375 | 0 | 2.2375 | ... | ... | -0.665711 |
| -0.038828 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3375 | 0 | 2.3375 | ... | ... | -0.674537 |
| -0.039097 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4375 | 0 | 2.4375 | ... | ... | -0.683092 |
| -0.039597 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6375 | 0 | 2.6375 | ... | ... | -0.699488 |
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.