Markets - Grains
Underlying Price: 10.9950
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.431625 | ... | ... | 3.6300 | 0 | 3.6300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027153 |
| -0.423585 | ... | ... | 3.4300 | 0 | 3.4300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026916 |
| -0.415279 | ... | ... | 3.2300 | 0 | 3.2300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026669 |
| -0.406676 | ... | ... | 3.0300 | 0 | 3.0300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026405 |
| -0.397742 | ... | ... | 2.8300 | 0 | 2.8300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026119 |
| -0.388429 | ... | ... | 2.6300 | 0 | 2.6300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025816 |
| -0.383615 | ... | ... | 2.5300 | 0 | 2.5300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025654 |
| -0.378687 | ... | ... | 2.4300 | 0 | 2.4300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025487 |
| -0.373633 | ... | ... | 2.3300 | 0 | 2.3300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025314 |
| -0.368444 | ... | ... | 2.2300 | 0 | 2.2300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025128 |
| -0.363107 | ... | ... | 2.1300 | 0 | 2.1300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024937 |
| -0.35761 | ... | ... | 2.0300 | 0 | 2.0300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024741 |
| -0.351937 | ... | ... | 1.9300 | 0 | 1.9300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02453 |
| -0.346073 | ... | ... | 1.8300 | 0 | 1.8300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024306 |
| -0.339988 | ... | ... | 1.7300 | 0 | 1.7300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024076 |
| -0.333668 | ... | ... | 1.6300 | 0 | 1.6300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023829 |
| -0.32708 | ... | ... | 1.5300 | 0 | 1.5300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023565 |
| -0.320188 | ... | ... | 1.4300 | 0 | 1.4300 | 9600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041063 |
| -0.320636 | ... | ... | 1.3313 | 0 | 1.3313 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040484 |
| -0.312817 | ... | ... | 1.2313 | 0 | 1.2313 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039863 |
| -0.304528 | ... | ... | 1.1313 | 0 | 1.1313 | 9900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054162 |
| -0.302686 | ... | ... | 1.0325 | 0 | 1.0325 | 10000 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05309 |
| -0.299645 | ... | ... | 0.9338 | 0 | 0.9338 | 10100 | 0.0050 | 0 | 0.0050 | ... | ... | -0.065011 |
| -0.295211 | ... | ... | 0.8350 | 0 | 0.8350 | 10200 | 0.0063 | 0 | 0.0063 | ... | ... | -0.075182 |
| -0.294228 | ... | ... | 0.7763 | 0 | 0.7763 | 10260 | 0.0075 | 0 | 0.0075 | ... | ... | -0.084797 |
| -0.291699 | ... | ... | 0.7563 | 0 | 0.7563 | 10280 | 0.0075 | 0 | 0.0075 | ... | ... | -0.084232 |
| -0.2951 | ... | ... | 0.7375 | 0 | 0.7375 | 10300 | 0.0088 | 0 | 0.0088 | ... | ... | -0.093953 |
| -0.292407 | ... | ... | 0.7175 | 0 | 0.7175 | 10320 | 0.0088 | 0 | 0.0088 | ... | ... | -0.09327 |
| -0.295458 | ... | ... | 0.6988 | 0 | 0.6988 | 10340 | 0.0100 | 0 | 0.0100 | ... | ... | -0.102268 |
| -0.298276 | ... | ... | 0.6800 | 0 | 0.6800 | 10360 | 0.0113 | 0 | 0.0113 | ... | ... | -0.110705 |
| -0.295275 | ... | ... | 0.6600 | 0 | 0.6600 | 10380 | 0.0113 | 0 | 0.0113 | ... | ... | -0.109783 |
| -0.297716 | ... | ... | 0.6413 | 0 | 0.6413 | 10400 | 0.0125 | 0 | 0.0125 | ... | ... | -0.117586 |
| -0.29991 | ... | ... | 0.6225 | 0 | 0.6225 | 10420 | 0.0138 | 0 | 0.0138 | ... | ... | -0.124901 |
| -0.301845 | ... | ... | 0.6038 | 0 | 0.6038 | 10440 | 0.0150 | 0 | 0.0150 | ... | ... | -0.131754 |
| -0.30352 | ... | ... | 0.5850 | 0 | 0.5850 | 10460 | 0.0163 | 0 | 0.0163 | ... | ... | -0.138166 |
| -0.304926 | ... | ... | 0.5663 | 0 | 0.5663 | 10480 | 0.0175 | 0 | 0.0175 | ... | ... | -0.144149 |
| -0.306054 | ... | ... | 0.5475 | 0 | 0.5475 | 10500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.149712 |
| -0.306897 | ... | ... | 0.5288 | 0 | 0.5288 | 10520 | 0.0200 | 0 | 0.0200 | ... | ... | -0.154862 |
| -0.312169 | ... | ... | 0.5113 | 0 | 0.5113 | 10540 | 0.0225 | 0 | 0.0225 | ... | ... | -0.166156 |
| -0.31231 | ... | ... | 0.4925 | 0 | 0.4925 | 10560 | 0.0238 | 0 | 0.0238 | ... | ... | -0.170273 |
| -0.316623 | ... | ... | 0.4750 | 0 | 0.4750 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.18 |
| -0.320379 | ... | ... | 0.4575 | 0 | 0.4575 | 10600 | 0.0288 | 0 | 0.0288 | ... | ... | -0.188835 |
| -0.323572 | ... | ... | 0.4400 | 0 | 0.4400 | 10620 | 0.0313 | 0 | 0.0313 | ... | ... | -0.196815 |
| -0.326192 | ... | ... | 0.4225 | 0 | 0.4225 | 10640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.203964 |
| -0.332203 | ... | ... | 0.4063 | 0 | 0.4063 | 10660 | 0.0375 | 0 | 0.0375 | ... | ... | -0.215219 |
| -0.337377 | ... | ... | 0.3900 | 0 | 0.3900 | 10680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.220538 |
| -0.34171 | ... | ... | 0.3738 | 0 | 0.3738 | 10700 | 0.0438 | 0 | 0.0438 | ... | ... | -0.22954 |
| -0.345193 | ... | ... | 0.3575 | 0 | 0.3575 | 10720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.241571 |
| -0.351316 | ... | ... | 0.3425 | 0 | 0.3425 | 10740 | 0.0525 | 0 | 0.0525 | ... | ... | -0.248012 |
| -0.352967 | ... | ... | 0.3263 | 0 | 0.3263 | 10760 | 0.0575 | 0 | 0.0575 | ... | ... | -0.257146 |
| -0.35702 | ... | ... | 0.3113 | 0 | 0.3113 | 10780 | 0.0625 | 0 | 0.0625 | ... | ... | -0.264799 |
| -0.363164 | ... | ... | 0.2975 | 0 | 0.2975 | 10800 | 0.0675 | 0 | 0.0675 | ... | ... | -0.271005 |
| -0.364919 | ... | ... | 0.2825 | 0 | 0.2825 | 10820 | 0.0738 | 0 | 0.0738 | ... | ... | -0.279123 |
| -0.368572 | ... | ... | 0.2688 | 0 | 0.2688 | 10840 | 0.0800 | 0 | 0.0800 | ... | ... | -0.285552 |
| -0.370929 | ... | ... | 0.2550 | 0 | 0.2550 | 10860 | 0.0863 | 0 | 0.0863 | ... | ... | -0.290323 |
| -0.374862 | ... | ... | 0.2425 | 0 | 0.2425 | 10880 | 0.0925 | 0 | 0.0925 | ... | ... | -0.293448 |
| -0.374531 | ... | ... | 0.2288 | 0 | 0.2288 | 10900 | 0.1000 | 0 | 0.1000 | ... | ... | -0.297819 |
| -0.375631 | ... | ... | 0.2163 | 0 | 0.2163 | 10920 | 0.1075 | 0 | 0.1075 | ... | ... | -0.300369 |
| -0.378013 | ... | ... | 0.2050 | 0 | 0.2050 | 10940 | 0.1150 | 0 | 0.1150 | ... | ... | -0.3011 |
| -0.376136 | ... | ... | 0.1925 | 0 | 0.1925 | 10960 | 0.1238 | 0 | 0.1238 | ... | ... | -0.30272 |
| -0.375452 | ... | ... | 0.1813 | 0 | 0.1813 | 10980 | 0.1325 | 0 | 0.1325 | ... | ... | -0.302409 |
| -0.365081 | 0.1663 | 0.1663 | 0.1713 | -0.0050 | 0.1663 | 11000 | 0.1413 | 0 | 0.1413 | ... | ... | -0.300147 |
| -0.374758 | ... | ... | 0.1613 | 0 | 0.1613 | 11020 | 0.1513 | 0 | 0.1513 | ... | ... | -0.298606 |
| -0.372019 | ... | ... | 0.1513 | 0 | 0.1513 | 11040 | 0.1613 | 0 | 0.1613 | ... | ... | -0.295057 |
| -0.370424 | ... | ... | 0.1425 | 0 | 0.1425 | 11060 | 0.1725 | 0 | 0.1725 | ... | ... | -0.292256 |
| -0.367255 | ... | ... | 0.1338 | 0 | 0.1338 | 11080 | 0.1838 | 0 | 0.1838 | ... | ... | -0.287466 |
| -0.362496 | ... | ... | 0.1250 | 0 | 0.1250 | 11100 | 0.1950 | 0 | 0.1950 | ... | ... | -0.280642 |
| -0.359047 | ... | ... | 0.1175 | 0 | 0.1175 | 11120 | 0.2075 | 0 | 0.2075 | ... | ... | -0.274777 |
| -0.354093 | ... | ... | 0.1100 | 0 | 0.1100 | 11140 | 0.2200 | 0 | 0.2200 | ... | ... | -0.266953 |
| -0.350706 | ... | ... | 0.1038 | 0 | 0.1038 | 11160 | 0.2338 | 0 | 0.2338 | ... | ... | -0.260446 |
| -0.345961 | ... | ... | 0.0975 | 0 | 0.0975 | 11180 | 0.2475 | 0 | 0.2475 | ... | ... | -0.252152 |
| -0.339846 | ... | ... | 0.0913 | 0 | 0.0913 | 11200 | 0.2613 | 0 | 0.2613 | ... | ... | -0.242008 |
| -0.335754 | ... | ... | 0.0863 | 0 | 0.0863 | 11220 | 0.2750 | 0 | 0.2750 | ... | ... | -0.229917 |
| -0.326966 | ... | ... | 0.0800 | 0 | 0.0800 | 11240 | 0.2900 | 0 | 0.2900 | ... | ... | -0.219906 |
| -0.320409 | ... | ... | 0.0750 | 0 | 0.0750 | 11260 | 0.3050 | 0 | 0.3050 | ... | ... | -0.208198 |
| -0.316469 | ... | ... | 0.0713 | 0 | 0.0713 | 11280 | 0.3200 | 0 | 0.3200 | ... | ... | -0.194682 |
| -0.307661 | ... | ... | 0.0663 | 0 | 0.0663 | 11300 | 0.3363 | 0 | 0.3363 | ... | ... | -0.184231 |
| -0.301739 | ... | ... | 0.0625 | 0 | 0.0625 | 11320 | 0.3513 | 0 | 0.3513 | ... | ... | -0.16696 |
| -0.290604 | ... | ... | 0.0575 | 0 | 0.0575 | 11340 | 0.3675 | 0 | 0.3675 | ... | ... | -0.153133 |
| -0.287084 | ... | ... | 0.0550 | 0 | 0.0550 | 11360 | 0.3838 | 0 | 0.3838 | ... | ... | -0.137528 |
| -0.278328 | ... | ... | 0.0513 | 0 | 0.0513 | 11380 | 0.4000 | 0 | 0.4000 | ... | ... | -0.119887 |
| -0.268589 | ... | ... | 0.0475 | 0 | 0.0475 | 11400 | 0.4175 | 0 | 0.4175 | ... | ... | -0.107359 |
| -0.26285 | ... | ... | 0.0450 | 0 | 0.0450 | 11420 | 0.4338 | 0 | 0.4338 | ... | ... | -0.085169 |
| -0.256463 | ... | ... | 0.0425 | 0 | 0.0425 | 11440 | 0.4513 | 0 | 0.4513 | ... | ... | -0.068639 |
| -0.249426 | ... | ... | 0.0400 | 0 | 0.0400 | 11460 | 0.4688 | 0 | 0.4688 | ... | ... | -0.049628 |
| -0.241734 | ... | ... | 0.0375 | 0 | 0.0375 | 11480 | 0.4863 | 0 | 0.4863 | ... | ... | -0.026822 |
| -0.23337 | ... | ... | 0.0350 | 0 | 0.0350 | 11500 | 0.5038 | 0 | 0.5038 | ... | ... | 0.005025 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11540 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11560 | ... | ... | ... | ... | ... | 0 |
| -0.201471 | ... | ... | 0.0263 | 0 | 0.0263 | 11600 | 0.5950 | 0 | 0.5950 | ... | ... | 0.00602 |
| -0.173319 | ... | ... | 0.0200 | 0 | 0.0200 | 11700 | 0.6888 | 0 | 0.6888 | ... | ... | 0.007015 |
| -0.154487 | ... | ... | 0.0163 | 0 | 0.0163 | 11800 | 0.7850 | 0 | 0.7850 | ... | ... | 0.00801 |
| -0.140782 | ... | ... | 0.0138 | 0 | 0.0138 | 11900 | 0.8813 | 0 | 0.8813 | ... | ... | 0.009005 |
| -0.124347 | ... | ... | 0.0113 | 0 | 0.0113 | 12000 | 0.9800 | 0 | 0.9800 | ... | ... | 0.01 |
| -0.116355 | ... | ... | 0.0100 | 0 | 0.0100 | 12100 | 1.0775 | 0 | 1.0775 | ... | ... | 0.010994 |
| -0.107199 | ... | ... | 0.0088 | 0 | 0.0088 | 12200 | 1.1763 | 0 | 1.1763 | ... | ... | 0.011989 |
| -0.096891 | ... | ... | 0.0075 | 0 | 0.0075 | 12300 | 1.2763 | 0 | 1.2763 | ... | ... | 0.012984 |
| -0.085404 | ... | ... | 0.0063 | 0 | 0.0063 | 12400 | 1.3750 | 0 | 1.3750 | ... | ... | 0.013979 |
| -0.08667 | ... | ... | 0.0063 | 0 | 0.0063 | 12500 | 1.4738 | 0 | 1.4738 | ... | ... | 0.014974 |
| -0.073629 | ... | ... | 0.0050 | 0 | 0.0050 | 12600 | 1.5725 | 0 | 1.5725 | ... | ... | 0.015969 |
| -0.074543 | ... | ... | 0.0050 | 0 | 0.0050 | 12700 | 1.6725 | 0 | 1.6725 | ... | ... | 0.016964 |
| -0.059866 | ... | ... | 0.0038 | 0 | 0.0038 | 12800 | 1.7713 | 0 | 1.7713 | ... | ... | 0.017959 |
| -0.043512 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 1.8700 | 0 | 1.8700 | ... | ... | 0.018954 |
| -0.024765 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9700 | 0 | 1.9700 | ... | ... | 0.019949 |
| 0 | ... | ... | ... | ... | ... | 13100 | ... | ... | ... | ... | ... | 0 |
| -0.025152 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1700 | 0 | 2.1700 | ... | ... | 0.021939 |
| -0.025512 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3700 | 0 | 2.3700 | ... | ... | 0.023929 |
| -0.025837 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5700 | 0 | 2.5700 | ... | ... | 0.025919 |
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.