Markets - Grains
Underlying Price: 11.1000
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.231636 | ... | ... | 3.7200 | 0 | 3.7200 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019594 |
| -0.226161 | ... | ... | 3.5200 | 0 | 3.5200 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01943 |
| -0.220592 | ... | ... | 3.3200 | 0 | 3.3200 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019256 |
| -0.21492 | ... | ... | 3.1200 | 0 | 3.1200 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019075 |
| -0.209134 | ... | ... | 2.9200 | 0 | 2.9200 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018876 |
| -0.203219 | ... | ... | 2.7200 | 0 | 2.7200 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018665 |
| -0.200208 | ... | ... | 2.6200 | 0 | 2.6200 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018554 |
| -0.197157 | ... | ... | 2.5200 | 0 | 2.5200 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018438 |
| -0.194064 | ... | ... | 2.4200 | 0 | 2.4200 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018318 |
| -0.190924 | ... | ... | 2.3200 | 0 | 2.3200 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018194 |
| -0.187734 | ... | ... | 2.2200 | 0 | 2.2200 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018061 |
| -0.184489 | ... | ... | 2.1200 | 0 | 2.1200 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017924 |
| -0.181183 | ... | ... | 2.0200 | 0 | 2.0200 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017783 |
| -0.177812 | ... | ... | 1.9200 | 0 | 1.9200 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017633 |
| -0.174366 | ... | ... | 1.8200 | 0 | 1.8200 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017472 |
| -0.170837 | ... | ... | 1.7200 | 0 | 1.7200 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017307 |
| -0.167215 | ... | ... | 1.6200 | 0 | 1.6200 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01713 |
| -0.16349 | ... | ... | 1.5200 | 0 | 1.5200 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016941 |
| -0.159645 | ... | ... | 1.4200 | 0 | 1.4200 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016742 |
| -0.155662 | ... | ... | 1.3200 | 0 | 1.3200 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016527 |
| -0.151522 | ... | ... | 1.2200 | 0 | 1.2200 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016296 |
| -0.147193 | ... | ... | 1.1200 | 0 | 1.1200 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02818 |
| -0.14858 | ... | ... | 1.0213 | 0 | 1.0213 | 10100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027655 |
| -0.149257 | ... | ... | 0.9225 | 0 | 0.9225 | 10200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.04676 |
| -0.154416 | ... | ... | 0.8250 | 0 | 0.8250 | 10300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.054086 |
| -0.162822 | ... | ... | 0.7288 | 0 | 0.7288 | 10400 | 0.0100 | 0 | 0.0100 | ... | ... | -0.074713 |
| -0.172989 | ... | ... | 0.6338 | 0 | 0.6338 | 10500 | 0.0163 | 0 | 0.0163 | ... | ... | -0.102455 |
| 0 | ... | ... | ... | ... | ... | 10580 | ... | ... | ... | ... | ... | 0 |
| -0.190923 | ... | ... | 0.5425 | 0 | 0.5425 | 10600 | 0.0238 | 0 | 0.0238 | ... | ... | -0.127466 |
| 0 | ... | ... | ... | ... | ... | 10620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10680 | ... | ... | ... | ... | ... | 0 |
| -0.211592 | ... | ... | 0.4550 | 0 | 0.4550 | 10700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.15969 |
| 0 | ... | ... | ... | ... | ... | 10720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10740 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10780 | ... | ... | ... | ... | ... | 0 |
| -0.235501 | ... | ... | 0.3738 | 0 | 0.3738 | 10800 | 0.0550 | 0 | 0.0550 | ... | ... | -0.193569 |
| 0 | ... | ... | ... | ... | ... | 10820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10840 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10880 | ... | ... | ... | ... | ... | 0 |
| -0.259976 | ... | ... | 0.3013 | 0 | 0.3013 | 10900 | 0.0813 | 0 | 0.0813 | ... | ... | -0.223129 |
| 0 | ... | ... | ... | ... | ... | 10920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10940 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
| -0.27741 | ... | ... | 0.2375 | 0 | 0.2375 | 11000 | 0.1175 | 0 | 0.1175 | ... | ... | -0.245196 |
| 0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11060 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11080 | ... | ... | ... | ... | ... | 0 |
| -0.283271 | ... | ... | 0.1825 | 0 | 0.1825 | 11100 | 0.1638 | 0 | 0.1638 | ... | ... | -0.254175 |
| 0 | ... | ... | ... | ... | ... | 11120 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11140 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11160 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11180 | ... | ... | ... | ... | ... | 0 |
| -0.279925 | ... | ... | 0.1388 | 0 | 0.1388 | 11200 | 0.2188 | 0 | 0.2188 | ... | ... | -0.246775 |
| 0 | ... | ... | ... | ... | ... | 11220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11240 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11280 | ... | ... | ... | ... | ... | 0 |
| -0.265401 | ... | ... | 0.1038 | 0 | 0.1038 | 11300 | 0.2825 | 0 | 0.2825 | ... | ... | -0.224763 |
| 0 | ... | ... | ... | ... | ... | 11320 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11340 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11360 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11380 | ... | ... | ... | ... | ... | 0 |
| -0.24186 | ... | ... | 0.0763 | 0 | 0.0763 | 11400 | 0.3563 | 0 | 0.3563 | ... | ... | -0.195826 |
| 0 | ... | ... | ... | ... | ... | 11420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| -0.215516 | ... | ... | 0.0563 | 0 | 0.0563 | 11500 | 0.4350 | 0 | 0.4350 | ... | ... | -0.155787 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11580 | ... | ... | ... | ... | ... | 0 |
| -0.187127 | ... | ... | 0.0413 | 0 | 0.0413 | 11600 | 0.5200 | 0 | 0.5200 | ... | ... | -0.114237 |
| 0 | ... | ... | ... | ... | ... | 11620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | ... | ... | ... | ... | ... | 0 |
| -0.163175 | ... | ... | 0.0313 | 0 | 0.0313 | 11700 | 0.6088 | 0 | 0.6088 | ... | ... | -0.069392 |
| -0.135215 | ... | ... | 0.0225 | 0 | 0.0225 | 11800 | 0.7013 | 0 | 0.7013 | ... | ... | -0.026532 |
| -0.116955 | ... | ... | 0.0175 | 0 | 0.0175 | 11900 | 0.7963 | 0 | 0.7963 | ... | ... | 0.008062 |
| -0.100979 | ... | ... | 0.0138 | 0 | 0.0138 | 12000 | 0.8913 | 0 | 0.8913 | ... | ... | 0.009069 |
| -0.089212 | ... | ... | 0.0113 | 0 | 0.0113 | 12100 | 0.9888 | 0 | 0.9888 | ... | ... | 0.010077 |
| -0.075396 | ... | ... | 0.0088 | 0 | 0.0088 | 12200 | 1.0863 | 0 | 1.0863 | ... | ... | 0.011085 |
| -0.068307 | ... | ... | 0.0075 | 0 | 0.0075 | 12300 | 1.1850 | 0 | 1.1850 | ... | ... | 0.012092 |
| -0.060333 | ... | ... | 0.0063 | 0 | 0.0063 | 12400 | 1.2838 | 0 | 1.2838 | ... | ... | 0.0131 |
| -0.061307 | ... | ... | 0.0063 | 0 | 0.0063 | 12500 | 1.3825 | 0 | 1.3825 | ... | ... | 0.014108 |
| -0.052167 | ... | ... | 0.0050 | 0 | 0.0050 | 12600 | 1.4825 | 0 | 1.4825 | ... | ... | 0.015115 |
| -0.042008 | ... | ... | 0.0038 | 0 | 0.0038 | 12700 | 1.5813 | 0 | 1.5813 | ... | ... | 0.016123 |
| -0.042511 | ... | ... | 0.0038 | 0 | 0.0038 | 12800 | 1.6813 | 0 | 1.6813 | ... | ... | 0.017131 |
| -0.042988 | ... | ... | 0.0038 | 0 | 0.0038 | 12900 | 1.7813 | 0 | 1.7813 | ... | ... | 0.018138 |
| -0.043434 | ... | ... | 0.0038 | 0 | 0.0038 | 13000 | 1.8800 | 0 | 1.8800 | ... | ... | 0.019146 |
| -0.031539 | ... | ... | 0.0025 | 0 | 0.0025 | 13100 | 1.9800 | 0 | 1.9800 | ... | ... | 0.020154 |
| -0.031814 | ... | ... | 0.0025 | 0 | 0.0025 | 13200 | 2.0800 | 0 | 2.0800 | ... | ... | 0.021162 |
| -0.032082 | ... | ... | 0.0025 | 0 | 0.0025 | 13300 | 2.1800 | 0 | 2.1800 | ... | ... | 0.022169 |
| -0.03234 | ... | ... | 0.0025 | 0 | 0.0025 | 13400 | 2.2800 | 0 | 2.2800 | ... | ... | 0.023177 |
| -0.018324 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3800 | 0 | 2.3800 | ... | ... | 0.024185 |
| -0.018442 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4800 | 0 | 2.4800 | ... | ... | 0.025192 |
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.