Markets - Grains
Underlying Price: 11.1500
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.13416 | ... | ... | 3.8175 | -0.0675 | 3.7500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089835 |
| -0.127051 | ... | ... | 3.6175 | -0.0675 | 3.5500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089102 |
| -0.11993 | ... | ... | 3.4175 | -0.0675 | 3.3500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088311 |
| -0.112803 | ... | ... | 3.2175 | -0.0675 | 3.1500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087492 |
| -0.105668 | ... | ... | 3.0175 | -0.0675 | 2.9500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086603 |
| -0.098528 | ... | ... | 2.8175 | -0.0675 | 2.7500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085652 |
| -0.094956 | ... | ... | 2.7175 | -0.0675 | 2.6500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085159 |
| -0.091382 | ... | ... | 2.6175 | -0.0675 | 2.5500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084636 |
| -0.087807 | ... | ... | 2.5175 | -0.0675 | 2.4500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084097 |
| -0.084231 | ... | ... | 2.4175 | -0.0675 | 2.3500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08354 |
| -0.080653 | ... | ... | 2.3175 | -0.0675 | 2.2500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082955 |
| -0.077075 | ... | ... | 2.2175 | -0.0675 | 2.1500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082331 |
| -0.073496 | ... | ... | 2.1175 | -0.0675 | 2.0500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081699 |
| -0.069916 | ... | ... | 2.0175 | -0.0675 | 1.9500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081041 |
| -0.066335 | ... | ... | 1.9175 | -0.0675 | 1.8500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080322 |
| -0.062753 | ... | ... | 1.8175 | -0.0675 | 1.7500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079573 |
| -0.120034 | ... | ... | 1.7175 | -0.0663 | 1.6513 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078804 |
| -0.116205 | ... | ... | 1.6175 | -0.0663 | 1.5513 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077962 |
| -0.112343 | ... | ... | 1.5175 | -0.0663 | 1.4513 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077073 |
| -0.108452 | ... | ... | 1.4188 | -0.0675 | 1.3513 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076131 |
| -0.104528 | ... | ... | 1.3188 | -0.0675 | 1.2513 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075114 |
| -0.100554 | ... | ... | 1.2188 | -0.0675 | 1.1513 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074013 |
| -0.096527 | ... | ... | 1.1188 | -0.0675 | 1.0513 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072827 |
| -0.092429 | ... | ... | 1.0188 | -0.0675 | 0.9513 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071512 |
| -0.089926 | ... | ... | 0.9588 | -0.0675 | 0.8913 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070674 |
| -0.089086 | ... | ... | 0.9388 | -0.0675 | 0.8713 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070378 |
| -0.088244 | ... | ... | 0.9188 | -0.0675 | 0.8513 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070069 |
| -0.087397 | ... | ... | 0.8988 | -0.0675 | 0.8313 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069753 |
| -0.086545 | ... | ... | 0.8788 | -0.0675 | 0.8113 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069441 |
| -0.08569 | ... | ... | 0.8588 | -0.0675 | 0.7913 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069123 |
| -0.084826 | ... | ... | 0.8388 | -0.0675 | 0.7713 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068797 |
| -0.083951 | ... | ... | 0.8188 | -0.0675 | 0.7513 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068464 |
| -0.083071 | ... | ... | 0.7988 | -0.0675 | 0.7313 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06811 |
| -0.082184 | ... | ... | 0.7788 | -0.0675 | 0.7113 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067745 |
| -0.081298 | ... | ... | 0.7588 | -0.0675 | 0.6913 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067376 |
| -0.080407 | ... | ... | 0.7388 | -0.0675 | 0.6713 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067005 |
| -0.079508 | ... | ... | 0.7188 | -0.0675 | 0.6513 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066625 |
| -0.078602 | ... | ... | 0.6988 | -0.0675 | 0.6313 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066229 |
| -0.07768 | ... | ... | 0.6788 | -0.0675 | 0.6113 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06581 |
| -0.076745 | ... | ... | 0.6588 | -0.0675 | 0.5913 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065378 |
| -0.075801 | ... | ... | 0.6388 | -0.0675 | 0.5713 | 10580 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.064946 |
| -0.074852 | ... | ... | 0.6200 | -0.0688 | 0.5513 | 10600 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.064503 |
| -0.118617 | ... | ... | 0.6000 | -0.0675 | 0.5325 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.110951 |
| -0.117284 | ... | ... | 0.5800 | -0.0675 | 0.5125 | 10640 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.110028 |
| -0.115928 | ... | ... | 0.5613 | -0.0688 | 0.4925 | 10660 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.109076 |
| -0.153194 | ... | ... | 0.5413 | -0.0675 | 0.4738 | 10680 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.147857 |
| -0.151354 | ... | ... | 0.5225 | -0.0688 | 0.4538 | 10700 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.146359 |
| -0.184068 | ... | ... | 0.5038 | -0.0688 | 0.4350 | 10720 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.180109 |
| -0.181666 | ... | ... | 0.4838 | -0.0688 | 0.4150 | 10740 | 0.0063 | 0 | 0.0063 | ... | ... | -0.210336 |
| -0.210561 | ... | ... | 0.4650 | -0.0688 | 0.3963 | 10760 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.207658 |
| -0.236618 | ... | ... | 0.4463 | -0.0688 | 0.3775 | 10780 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.234313 |
| -0.260141 | ... | ... | 0.4275 | -0.0688 | 0.3588 | 10800 | 0.0100 | 0 | 0.0100 | ... | ... | -0.28456 |
| -0.281304 | ... | ... | 0.4088 | -0.0688 | 0.3400 | 10820 | 0.0113 | 0 | 0.0113 | ... | ... | -0.304609 |
| -0.323397 | ... | ... | 0.3913 | -0.0688 | 0.3225 | 10840 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.322504 |
| -0.338934 | ... | ... | 0.3725 | -0.0688 | 0.3038 | 10860 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.338304 |
| -0.372597 | ... | ... | 0.3550 | -0.0688 | 0.2863 | 10880 | 0.0163 | -0.0013 | 0.0175 | ... | ... | -0.372274 |
| -0.401639 | ... | ... | 0.3375 | -0.0688 | 0.2688 | 10900 | 0.0188 | -0.0013 | 0.0200 | 0.0188 | 0.0188 | -0.401547 |
| -0.426397 | ... | ... | 0.3200 | -0.0688 | 0.2513 | 10920 | 0.0213 | -0.0013 | 0.0225 | ... | ... | -0.426484 |
| -0.446957 | ... | ... | 0.3025 | -0.0688 | 0.2338 | 10940 | 0.0238 | -0.0013 | 0.0250 | 0.0225 | 0.0225 | -0.44718 |
| -0.478331 | ... | ... | 0.2850 | -0.0675 | 0.2175 | 10960 | 0.0275 | -0.0013 | 0.0288 | ... | ... | -0.478669 |
| -0.503498 | ... | ... | 0.2688 | -0.0675 | 0.2013 | 10980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.503908 |
| -0.522709 | ... | ... | 0.2525 | -0.0675 | 0.1850 | 11000 | 0.0350 | 0 | 0.0350 | 0.0325 | 0.0325 | -0.523155 |
| -0.547843 | ... | ... | 0.2375 | -0.0675 | 0.1700 | 11020 | 0.0400 | 0 | 0.0400 | ... | ... | -0.548299 |
| -0.565399 | ... | ... | 0.2213 | -0.0663 | 0.1550 | 11040 | 0.0450 | 0.0013 | 0.0438 | ... | ... | -0.565836 |
| -0.585833 | ... | ... | 0.2063 | -0.0650 | 0.1413 | 11060 | 0.0513 | 0.0013 | 0.0500 | ... | ... | -0.586227 |
| -0.607282 | ... | ... | 0.1925 | -0.0638 | 0.1288 | 11080 | 0.0588 | 0.0038 | 0.0550 | ... | ... | -0.607612 |
| -0.619078 | ... | ... | 0.1788 | -0.0625 | 0.1163 | 11100 | 0.0663 | 0.0050 | 0.0613 | ... | ... | -0.619326 |
| -0.621323 | ... | ... | 0.1650 | -0.0613 | 0.1038 | 11120 | 0.0738 | 0.0063 | 0.0675 | ... | ... | -0.621476 |
| -0.631677 | 0.0975 | 0.0975 | 0.1525 | -0.0588 | 0.0938 | 11140 | 0.0838 | 0.0088 | 0.0750 | ... | ... | -0.631729 |
| -0.631729 | ... | ... | 0.1400 | -0.0563 | 0.0838 | 11160 | 0.0938 | 0.0113 | 0.0825 | ... | ... | -0.631677 |
| -0.621477 | ... | ... | 0.1275 | -0.0538 | 0.0738 | 11180 | 0.1038 | 0.0138 | 0.0900 | ... | ... | -0.621323 |
| -0.619326 | ... | ... | 0.1163 | -0.0500 | 0.0663 | 11200 | 0.1163 | 0.0175 | 0.0988 | 0.1000 | 0.0950 | -0.619078 |
| -0.607612 | ... | ... | 0.1063 | -0.0475 | 0.0588 | 11220 | 0.1288 | 0.0200 | 0.1088 | ... | ... | -0.607283 |
| -0.586227 | ... | ... | 0.0963 | -0.0450 | 0.0513 | 11240 | 0.1413 | 0.0225 | 0.1188 | ... | ... | -0.585834 |
| -0.565836 | ... | ... | 0.0875 | -0.0425 | 0.0450 | 11260 | 0.1550 | 0.0250 | 0.1300 | ... | ... | -0.5654 |
| -0.548299 | ... | ... | 0.0788 | -0.0388 | 0.0400 | 11280 | 0.1700 | 0.0288 | 0.1413 | ... | ... | -0.547843 |
| -0.523156 | ... | ... | 0.0713 | -0.0363 | 0.0350 | 11300 | 0.1850 | 0.0313 | 0.1538 | ... | ... | -0.52271 |
| -0.490105 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11320 | 0.2000 | 0.0338 | 0.1663 | ... | ... | -0.48971 |
| -0.463742 | ... | ... | 0.0575 | -0.0313 | 0.0263 | 11340 | 0.2163 | 0.0363 | 0.1800 | ... | ... | -0.463429 |
| -0.430978 | ... | ... | 0.0513 | -0.0288 | 0.0225 | 11360 | 0.2325 | 0.0388 | 0.1938 | ... | ... | -0.430795 |
| -0.409074 | ... | ... | 0.0450 | -0.0250 | 0.0200 | 11380 | 0.2500 | 0.0425 | 0.2075 | ... | ... | -0.409036 |
| -0.382849 | ... | ... | 0.0413 | -0.0238 | 0.0175 | 11400 | 0.2675 | 0.0450 | 0.2225 | ... | ... | -0.383 |
| -0.352022 | 0.0438 | 0.0413 | 0.0363 | -0.0213 | 0.0150 | 11420 | 0.2850 | 0.0463 | 0.2388 | ... | ... | -0.352437 |
| -0.316296 | ... | ... | 0.0325 | -0.0200 | 0.0125 | 11440 | 0.3025 | 0.0475 | 0.2550 | ... | ... | -0.317056 |
| -0.299205 | ... | ... | 0.0288 | -0.0175 | 0.0113 | 11460 | 0.3213 | 0.0500 | 0.2713 | ... | ... | -0.300255 |
| -0.25419 | ... | ... | 0.0250 | -0.0163 | 0.0088 | 11480 | 0.3388 | 0.0513 | 0.2875 | ... | ... | -0.255793 |
| -0.230871 | ... | ... | 0.0225 | -0.0150 | 0.0075 | 11500 | 0.3575 | 0.0525 | 0.3050 | ... | ... | -0.232948 |
| -0.204848 | ... | ... | 0.0200 | -0.0138 | 0.0063 | 11520 | 0.3763 | 0.0538 | 0.3225 | ... | ... | -0.207499 |
| -0.175799 | ... | ... | 0.0175 | -0.0125 | 0.0050 | 11540 | 0.3950 | 0.0550 | 0.3400 | ... | ... | -0.179181 |
| -0.178003 | ... | ... | 0.0150 | -0.0100 | 0.0050 | 11560 | 0.4150 | 0.0575 | 0.3575 | ... | ... | -0.181666 |
| -0.144798 | ... | ... | 0.0138 | -0.0100 | 0.0038 | 11580 | 0.4338 | 0.0575 | 0.3763 | ... | ... | -0.14946 |
| -0.14636 | ... | ... | 0.0125 | -0.0088 | 0.0038 | 11600 | 0.4538 | 0.0588 | 0.3950 | ... | ... | -0.151355 |
| -0.108079 | ... | ... | 0.0113 | -0.0088 | 0.0025 | 11620 | 0.4725 | 0.0588 | 0.4138 | ... | ... | -0.11454 |
| -0.109077 | ... | ... | 0.0100 | -0.0075 | 0.0025 | 11640 | 0.4925 | 0.0600 | 0.4325 | ... | ... | -0.115928 |
| -0.110029 | ... | ... | 0.0088 | -0.0063 | 0.0025 | 11660 | 0.5125 | 0.0613 | 0.4513 | ... | ... | -0.117284 |
| -0.110952 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 11680 | 0.5313 | 0.0613 | 0.4700 | ... | ... | -0.073897 |
| -0.064504 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 11700 | 0.5513 | 0.0625 | 0.4888 | ... | ... | -0.074852 |
| -0.064946 | ... | ... | ... | ... | 0.0013 | 11720 | 0.5713 | ... | ... | ... | ... | -0.075801 |
| -0.065379 | ... | ... | ... | ... | 0.0013 | 11740 | 0.5913 | ... | ... | ... | ... | -0.076746 |
| -0.06581 | ... | ... | ... | ... | 0.0013 | 11760 | 0.6113 | ... | ... | ... | ... | -0.07768 |
| -0.066229 | ... | ... | ... | ... | 0.0013 | 11780 | 0.6313 | ... | ... | ... | ... | -0.078603 |
| -0.066626 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 11800 | 0.6513 | 0.0650 | 0.5863 | ... | ... | -0.079509 |
| -0.068466 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.7513 | 0.0663 | 0.6850 | ... | ... | -0.083952 |
| -0.07007 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.8513 | 0.0675 | 0.7838 | ... | ... | -0.088245 |
| -0.071513 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9513 | 0.0688 | 0.8825 | ... | ... | -0.092431 |
| -0.072831 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0513 | 0.0675 | 0.9838 | ... | ... | -0.096531 |
| -0.074013 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1513 | 0.0675 | 1.0838 | ... | ... | -0.100556 |
| -0.07512 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2513 | 0.0675 | 1.1838 | ... | ... | -0.104533 |
| -0.076132 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3513 | 0.0675 | 1.2838 | ... | ... | -0.108461 |
| -0.077083 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4513 | 0.0675 | 1.3838 | ... | ... | -0.112352 |
| -0.077968 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5513 | 0.0688 | 1.4825 | ... | ... | -0.116213 |
| -0.078806 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6513 | 0.0688 | 1.5825 | ... | ... | -0.12005 |
| -0.079584 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7500 | 0.0675 | 1.6825 | ... | ... | -0.062761 |
| -0.080333 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8500 | 0.0675 | 1.7825 | ... | ... | -0.066345 |
| -0.081048 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9500 | 0.0675 | 1.8825 | ... | ... | -0.069928 |
| -0.081711 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0500 | 0.0675 | 1.9825 | ... | ... | -0.073511 |
| -0.082347 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1500 | 0.0675 | 2.0825 | ... | ... | -0.077094 |
| -0.082971 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2500 | 0.0675 | 2.1825 | ... | ... | -0.080676 |
| -0.084119 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4500 | 0.0675 | 2.3825 | ... | ... | -0.087839 |
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.