Markets - Grains
Underlying Price: 10.9575
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096435 | ... | ... | 3.5575 | 0 | 3.5575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029693 |
| -0.091056 | ... | ... | 3.3575 | 0 | 3.3575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02943 |
| -0.085668 | ... | ... | 3.1575 | 0 | 3.1575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029158 |
| -0.080273 | ... | ... | 2.9575 | 0 | 2.9575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028863 |
| -0.07487 | ... | ... | 2.7575 | 0 | 2.7575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028546 |
| -0.069461 | ... | ... | 2.5575 | 0 | 2.5575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02821 |
| -0.066755 | ... | ... | 2.4575 | 0 | 2.4575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02803 |
| -0.064048 | ... | ... | 2.3575 | 0 | 2.3575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027845 |
| -0.06134 | ... | ... | 2.2575 | 0 | 2.2575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027651 |
| -0.05863 | ... | ... | 2.1575 | 0 | 2.1575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027444 |
| -0.05592 | ... | ... | 2.0575 | 0 | 2.0575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027234 |
| -0.053209 | ... | ... | 1.9575 | 0 | 1.9575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027015 |
| -0.050496 | ... | ... | 1.8575 | 0 | 1.8575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026777 |
| -0.047782 | ... | ... | 1.7575 | 0 | 1.7575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026528 |
| -0.045067 | ... | ... | 1.6575 | 0 | 1.6575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026273 |
| -0.042351 | ... | ... | 1.5575 | 0 | 1.5575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025994 |
| -0.039635 | ... | ... | 1.4575 | 0 | 1.4575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025698 |
| -0.036917 | ... | ... | 1.3575 | 0 | 1.3575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025386 |
| -0.0342 | ... | ... | 1.2575 | 0 | 1.2575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025049 |
| -0.048099 | ... | ... | 1.1588 | 0 | 1.1588 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043392 |
| -0.045313 | ... | ... | 1.0588 | 0 | 1.0588 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042632 |
| -0.042514 | ... | ... | 0.9588 | 0 | 0.9588 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0418 |
| -0.05449 | ... | ... | 0.8600 | 0 | 0.8600 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056344 |
| -0.064848 | ... | ... | 0.7613 | 0 | 0.7613 | 10200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.068588 |
| -0.075164 | ... | ... | 0.7025 | 0 | 0.7025 | 10260 | 0.0063 | 0 | 0.0063 | ... | ... | -0.079852 |
| -0.074386 | ... | ... | 0.6825 | 0 | 0.6825 | 10280 | 0.0063 | 0 | 0.0063 | ... | ... | -0.079301 |
| -0.085173 | ... | ... | 0.6638 | 0 | 0.6638 | 10300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.090392 |
| -0.084293 | ... | ... | 0.6438 | 0 | 0.6438 | 10320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.089707 |
| -0.094262 | ... | ... | 0.6250 | 0 | 0.6250 | 10340 | 0.0088 | 0 | 0.0088 | ... | ... | -0.099898 |
| -0.103584 | ... | ... | 0.6063 | 0 | 0.6063 | 10360 | 0.0088 | 0 | 0.0088 | ... | ... | -0.099066 |
| -0.102476 | ... | ... | 0.5863 | 0 | 0.5863 | 10380 | 0.0100 | 0 | 0.0100 | ... | ... | -0.108434 |
| -0.111088 | ... | ... | 0.5675 | 0 | 0.5675 | 10400 | 0.0113 | 0 | 0.0113 | ... | ... | -0.11717 |
| -0.119143 | ... | ... | 0.5488 | 0 | 0.5488 | 10420 | 0.0125 | 0 | 0.0125 | ... | ... | -0.125319 |
| -0.126672 | ... | ... | 0.5300 | 0 | 0.5300 | 10440 | 0.0138 | 0 | 0.0138 | ... | ... | -0.132918 |
| -0.133698 | ... | ... | 0.5113 | 0 | 0.5113 | 10460 | 0.0150 | 0 | 0.0150 | ... | ... | -0.13999 |
| -0.140236 | ... | ... | 0.4925 | 0 | 0.4925 | 10480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.146556 |
| -0.146296 | ... | ... | 0.4738 | 0 | 0.4738 | 10500 | 0.0175 | 0 | 0.0175 | ... | ... | -0.152628 |
| -0.15931 | ... | ... | 0.4563 | 0 | 0.4563 | 10520 | 0.0188 | 0 | 0.0188 | ... | ... | -0.15821 |
| -0.164169 | ... | ... | 0.4375 | 0 | 0.4375 | 10540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.170426 |
| -0.175337 | ... | ... | 0.4200 | 0 | 0.4200 | 10560 | 0.0238 | 0 | 0.0238 | ... | ... | -0.181513 |
| -0.185459 | ... | ... | 0.4025 | 0 | 0.4025 | 10580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.191539 |
| -0.194582 | ... | ... | 0.3850 | 0 | 0.3850 | 10600 | 0.0288 | 0 | 0.0288 | ... | ... | -0.200557 |
| -0.208455 | ... | ... | 0.3688 | 0 | 0.3688 | 10620 | 0.0313 | 0 | 0.0313 | ... | ... | -0.2086 |
| -0.21541 | ... | ... | 0.3513 | 0 | 0.3513 | 10640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.221111 |
| -0.2266 | ... | ... | 0.3350 | 0 | 0.3350 | 10660 | 0.0388 | 0 | 0.0388 | ... | ... | -0.232139 |
| -0.236382 | ... | ... | 0.3188 | 0 | 0.3188 | 10680 | 0.0425 | 0 | 0.0425 | ... | ... | -0.241754 |
| -0.249396 | ... | ... | 0.3038 | 0 | 0.3038 | 10700 | 0.0463 | 0 | 0.0463 | ... | ... | -0.250001 |
| -0.260612 | ... | ... | 0.2888 | 0 | 0.2888 | 10720 | 0.0513 | 0 | 0.0513 | ... | ... | -0.26127 |
| -0.270109 | ... | ... | 0.2738 | 0 | 0.2738 | 10740 | 0.0563 | 0 | 0.0563 | ... | ... | -0.270794 |
| -0.277939 | ... | ... | 0.2588 | 0 | 0.2588 | 10760 | 0.0613 | 0 | 0.0613 | ... | ... | -0.278627 |
| -0.284131 | ... | ... | 0.2438 | 0 | 0.2438 | 10780 | 0.0675 | 0 | 0.0675 | ... | ... | -0.28855 |
| -0.292286 | ... | ... | 0.2300 | 0 | 0.2300 | 10800 | 0.0725 | 0 | 0.0725 | ... | ... | -0.292928 |
| -0.298524 | ... | ... | 0.2163 | 0 | 0.2163 | 10820 | 0.0800 | 0 | 0.0800 | ... | ... | -0.302554 |
| -0.306181 | ... | ... | 0.2038 | 0 | 0.2038 | 10840 | 0.0863 | 0 | 0.0863 | ... | ... | -0.306716 |
| -0.311734 | ... | ... | 0.1913 | 0 | 0.1913 | 10860 | 0.0938 | 0 | 0.0938 | ... | ... | -0.312196 |
| -0.315219 | ... | ... | 0.1788 | 0 | 0.1788 | 10880 | 0.1013 | 0 | 0.1013 | ... | ... | -0.315598 |
| -0.319686 | ... | ... | 0.1675 | 0 | 0.1675 | 10900 | 0.1100 | 0 | 0.1100 | ... | ... | -0.319974 |
| -0.321971 | ... | ... | 0.1563 | 0 | 0.1563 | 10920 | 0.1188 | 0 | 0.1188 | ... | ... | -0.322162 |
| -0.325054 | ... | ... | 0.1463 | 0 | 0.1463 | 10940 | 0.1288 | 0 | 0.1288 | ... | ... | -0.325144 |
| -0.325929 | ... | ... | 0.1363 | 0 | 0.1363 | 10960 | 0.1388 | 0 | 0.1388 | ... | ... | -0.325916 |
| -0.327582 | ... | ... | 0.1275 | 0 | 0.1275 | 10980 | 0.1500 | 0 | 0.1500 | ... | ... | -0.327466 |
| -0.327082 | ... | ... | 0.1188 | 0 | 0.1188 | 11000 | 0.1613 | 0 | 0.1613 | ... | ... | -0.326866 |
| -0.32444 | ... | ... | 0.1100 | 0 | 0.1100 | 11020 | 0.1725 | 0 | 0.1725 | ... | ... | -0.324128 |
| -0.322768 | ... | ... | 0.1025 | 0 | 0.1025 | 11040 | 0.1850 | 0 | 0.1850 | ... | ... | -0.322366 |
| -0.319074 | ... | ... | 0.0950 | 0 | 0.0950 | 11060 | 0.1975 | 0 | 0.1975 | ... | ... | -0.318591 |
| -0.316665 | ... | ... | 0.0888 | 0 | 0.0888 | 11080 | 0.2100 | 0 | 0.2100 | ... | ... | -0.312791 |
| -0.308993 | ... | ... | 0.0813 | 0 | 0.0813 | 11100 | 0.2238 | 0 | 0.2238 | ... | ... | -0.308377 |
| -0.302796 | ... | ... | 0.0750 | 0 | 0.0750 | 11120 | 0.2375 | 0 | 0.2375 | ... | ... | -0.302132 |
| -0.298465 | ... | ... | 0.0700 | 0 | 0.0700 | 11140 | 0.2525 | 0 | 0.2525 | ... | ... | -0.297766 |
| -0.28866 | ... | ... | 0.0638 | 0 | 0.0638 | 11160 | 0.2663 | 0 | 0.2663 | ... | ... | -0.287948 |
| -0.280992 | ... | ... | 0.0588 | 0 | 0.0588 | 11180 | 0.2813 | 0 | 0.2813 | ... | ... | -0.280282 |
| -0.271693 | ... | ... | 0.0538 | 0 | 0.0538 | 11200 | 0.2963 | 0 | 0.2963 | ... | ... | -0.271007 |
| -0.265246 | ... | ... | 0.0500 | 0 | 0.0500 | 11220 | 0.3113 | 0 | 0.3113 | ... | ... | -0.260077 |
| -0.252773 | ... | ... | 0.0450 | 0 | 0.0450 | 11240 | 0.3275 | 0 | 0.3275 | ... | ... | -0.252198 |
| -0.243521 | ... | ... | 0.0413 | 0 | 0.0413 | 11260 | 0.3438 | 0 | 0.3438 | ... | ... | -0.243033 |
| -0.238188 | ... | ... | 0.0388 | 0 | 0.0388 | 11280 | 0.3600 | 0 | 0.3600 | ... | ... | -0.232549 |
| -0.226478 | ... | ... | 0.0350 | 0 | 0.0350 | 11300 | 0.3775 | 0 | 0.3775 | ... | ... | -0.226224 |
| -0.219146 | ... | ... | 0.0325 | 0 | 0.0325 | 11320 | 0.3938 | 0 | 0.3938 | ... | ... | -0.213253 |
| -0.21091 | ... | ... | 0.0300 | 0 | 0.0300 | 11340 | 0.4113 | 0 | 0.4113 | ... | ... | -0.204918 |
| -0.201748 | ... | ... | 0.0275 | 0 | 0.0275 | 11360 | 0.4288 | 0 | 0.4288 | ... | ... | -0.19567 |
| -0.191628 | ... | ... | 0.0250 | 0 | 0.0250 | 11380 | 0.4475 | 0 | 0.4475 | ... | ... | -0.192131 |
| -0.187474 | ... | ... | 0.0238 | 0 | 0.0238 | 11400 | 0.4650 | 0 | 0.4650 | ... | ... | -0.181299 |
| -0.175677 | ... | ... | 0.0213 | 0 | 0.0213 | 11420 | 0.4838 | 0 | 0.4838 | ... | ... | -0.176698 |
| -0.170408 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.5013 | 0 | 0.5013 | ... | ... | -0.164194 |
| -0.1647 | ... | ... | 0.0188 | 0 | 0.0188 | 11460 | 0.5200 | 0 | 0.5200 | ... | ... | -0.158504 |
| -0.158547 | ... | ... | 0.0175 | 0 | 0.0175 | 11480 | 0.5388 | 0 | 0.5388 | ... | ... | -0.152389 |
| -0.151934 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.5575 | 0 | 0.5575 | ... | ... | -0.145832 |
| -0.144855 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.5775 | 0 | 0.5775 | ... | ... | -0.147461 |
| -0.146256 | ... | ... | 0.0150 | 0 | 0.0150 | 11540 | 0.5963 | 0 | 0.5963 | ... | ... | -0.140327 |
| -0.138556 | ... | ... | 0.0138 | 0 | 0.0138 | 11560 | 0.6150 | 0 | 0.6150 | ... | ... | -0.13274 |
| -0.131457 | ... | ... | 0.0125 | 0 | 0.0125 | 11600 | 0.6538 | 0 | 0.6538 | ... | ... | -0.125915 |
| -0.115641 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.7513 | 0 | 0.7513 | ... | ... | -0.111052 |
| -0.095969 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.8488 | 0 | 0.8488 | ... | ... | -0.092807 |
| -0.085641 | ... | ... | 0.0063 | 0 | 0.0063 | 11900 | 0.9475 | 0 | 0.9475 | ... | ... | -0.084128 |
| -0.073636 | ... | ... | 0.0050 | 0 | 0.0050 | 12000 | 1.0463 | 0 | 1.0463 | ... | ... | -0.074178 |
| -0.05985 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 1.1450 | 0 | 1.1450 | ... | ... | -0.062973 |
| -0.060887 | ... | ... | 0.0038 | 0 | 0.0038 | 12200 | 1.2450 | 0 | 1.2450 | ... | ... | -0.065883 |
| -0.061848 | ... | ... | 0.0038 | 0 | 0.0038 | 12300 | 1.3438 | 0 | 1.3438 | ... | ... | -0.053233 |
| -0.045265 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.4438 | 0 | 1.4438 | ... | ... | -0.055996 |
| -0.045837 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 1.5438 | 0 | 1.5438 | ... | ... | -0.058755 |
| -0.046379 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 1.6425 | 0 | 1.6425 | ... | ... | -0.044666 |
| -0.046885 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 1.7425 | 0 | 1.7425 | ... | ... | -0.047383 |
| -0.026744 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8425 | 0 | 1.8425 | ... | ... | -0.0501 |
| -0.026983 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9425 | 0 | 1.9425 | ... | ... | -0.052816 |
| -0.027206 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0425 | 0 | 2.0425 | ... | ... | -0.055532 |
| -0.027418 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1425 | 0 | 2.1425 | ... | ... | -0.058247 |
| -0.027626 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2425 | 0 | 2.2425 | ... | ... | -0.060962 |
| -0.028011 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4425 | 0 | 2.4425 | ... | ... | -0.066389 |
| -0.028365 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6425 | 0 | 2.6425 | ... | ... | -0.071813 |
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.