Markets - Grains
Underlying Price: 11.1700
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.038907 | ... | ... | 3.7575 | 0 | 3.7575 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078666 |
| 0.036843 | ... | ... | 3.5575 | 0 | 3.5575 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07803 |
| 0.034779 | ... | ... | 3.3575 | 0 | 3.3575 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077339 |
| 0.032715 | ... | ... | 3.1575 | 0 | 3.1575 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076627 |
| 0.030651 | ... | ... | 2.9575 | 0 | 2.9575 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075856 |
| 0.028587 | ... | ... | 2.7575 | 0 | 2.7575 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075029 |
| 0.027555 | ... | ... | 2.6575 | 0 | 2.6575 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074599 |
| 0.026523 | ... | ... | 2.5575 | 0 | 2.5575 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074147 |
| 0.025491 | ... | ... | 2.4575 | 0 | 2.4575 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073678 |
| 0.024459 | ... | ... | 2.3575 | 0 | 2.3575 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073194 |
| 0.023427 | ... | ... | 2.2575 | 0 | 2.2575 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07269 |
| 0.022395 | ... | ... | 2.1575 | 0 | 2.1575 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072147 |
| 0.021363 | ... | ... | 2.0575 | 0 | 2.0575 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071596 |
| 0.020331 | ... | ... | 1.9575 | 0 | 1.9575 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071025 |
| 0.019299 | ... | ... | 1.8575 | 0 | 1.8575 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070408 |
| 0.018267 | ... | ... | 1.7575 | 0 | 1.7575 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069756 |
| 0.017235 | ... | ... | 1.6575 | 0 | 1.6575 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069092 |
| 0.016203 | ... | ... | 1.5575 | 0 | 1.5575 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068365 |
| 0.015171 | ... | ... | 1.4575 | 0 | 1.4575 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067595 |
| 0.014139 | ... | ... | 1.3575 | 0 | 1.3575 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066783 |
| 0.013107 | ... | ... | 1.2588 | 0 | 1.2588 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065905 |
| 0.012075 | ... | ... | 1.1588 | 0 | 1.1588 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064957 |
| 0.011043 | ... | ... | 1.0588 | 0 | 1.0588 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063935 |
| 0.010011 | ... | ... | 0.9588 | 0 | 0.9588 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062807 |
| 0.009391 | ... | ... | 0.8988 | 0 | 0.8988 | 10260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062087 |
| 0.009185 | ... | ... | 0.8788 | 0 | 0.8788 | 10280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061837 |
| 0.008979 | ... | ... | 0.8588 | 0 | 0.8588 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061578 |
| 0.008772 | ... | ... | 0.8388 | 0 | 0.8388 | 10320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061308 |
| 0.008566 | ... | ... | 0.8188 | 0 | 0.8188 | 10340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061032 |
| 0.008359 | ... | ... | 0.7988 | 0 | 0.7988 | 10360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060759 |
| 0.008153 | ... | ... | 0.7788 | 0 | 0.7788 | 10380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06048 |
| 0.007947 | ... | ... | 0.7588 | 0 | 0.7588 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060195 |
| 0.00774 | ... | ... | 0.7388 | 0 | 0.7388 | 10420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059903 |
| 0.007534 | ... | ... | 0.7188 | 0 | 0.7188 | 10440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059594 |
| 0.007327 | ... | ... | 0.6988 | 0 | 0.6988 | 10460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059274 |
| 0.007121 | ... | ... | 0.6788 | 0 | 0.6788 | 10480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058951 |
| 0.006915 | ... | ... | 0.6588 | 0 | 0.6588 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058627 |
| 0.006708 | ... | ... | 0.6388 | 0 | 0.6388 | 10520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058295 |
| 0.006502 | ... | ... | 0.6188 | 0 | 0.6188 | 10540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057948 |
| 0.006295 | ... | ... | 0.5988 | 0 | 0.5988 | 10560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057581 |
| 0.006089 | ... | ... | 0.5788 | 0 | 0.5788 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.099347 |
| 0.005883 | ... | ... | 0.5600 | 0 | 0.5600 | 10600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.098621 |
| 0.005676 | ... | ... | 0.5400 | 0 | 0.5400 | 10620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.097863 |
| 0.00547 | ... | ... | 0.5200 | 0 | 0.5200 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.133019 |
| 0.005263 | ... | ... | 0.5013 | 0 | 0.5013 | 10660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.131844 |
| 0.005057 | ... | ... | 0.4813 | 0 | 0.4813 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.16269 |
| 0.004851 | ... | ... | 0.4625 | 0 | 0.4625 | 10700 | 0.0050 | 0 | 0.0050 | ... | ... | -0.161054 |
| 0.004644 | ... | ... | 0.4438 | 0 | 0.4438 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.188442 |
| 0.004438 | ... | ... | 0.4238 | 0 | 0.4238 | 10740 | 0.0075 | 0 | 0.0075 | ... | ... | -0.213285 |
| 0.004231 | ... | ... | 0.4050 | 0 | 0.4050 | 10760 | 0.0075 | 0 | 0.0075 | ... | ... | -0.21065 |
| 0.004025 | ... | ... | 0.3863 | 0 | 0.3863 | 10780 | 0.0088 | 0 | 0.0088 | ... | ... | -0.232766 |
| 0.003818 | ... | ... | 0.3675 | 0 | 0.3675 | 10800 | 0.0113 | 0 | 0.0113 | ... | ... | -0.275259 |
| -0.012111 | ... | ... | 0.3500 | 0 | 0.3500 | 10820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.292206 |
| -0.056004 | ... | ... | 0.3313 | 0 | 0.3313 | 10840 | 0.0150 | 0 | 0.0150 | ... | ... | -0.326952 |
| -0.119795 | ... | ... | 0.3138 | 0 | 0.3138 | 10860 | 0.0163 | 0 | 0.0163 | ... | ... | -0.339534 |
| -0.169767 | ... | ... | 0.2963 | 0 | 0.2963 | 10880 | 0.0188 | 0 | 0.0188 | ... | ... | -0.367699 |
| -0.21133 | ... | ... | 0.2788 | 0 | 0.2788 | 10900 | 0.0225 | 0 | 0.0225 | ... | ... | -0.408028 |
| -0.265373 | ... | ... | 0.2625 | 0 | 0.2625 | 10920 | 0.0250 | 0 | 0.0250 | ... | ... | -0.42817 |
| -0.310278 | ... | ... | 0.2463 | 0 | 0.2463 | 10940 | 0.0288 | 0 | 0.0288 | ... | ... | -0.458787 |
| -0.34775 | ... | ... | 0.2300 | 0 | 0.2300 | 10960 | 0.0325 | 0 | 0.0325 | ... | ... | -0.484427 |
| -0.378749 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0375 | 0 | 0.0375 | ... | ... | -0.517181 |
| -0.416195 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0.0113 | 0.0413 | 0.0525 | 0.0525 | -0.628876 |
| -0.457263 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0475 | 0 | 0.0475 | ... | ... | -0.564612 |
| -0.479247 | ... | ... | 0.1700 | 0 | 0.1700 | 11040 | 0.0525 | 0 | 0.0525 | ... | ... | -0.579754 |
| -0.504253 | ... | ... | 0.1563 | 0 | 0.1563 | 11060 | 0.0600 | 0 | 0.0600 | ... | ... | -0.607627 |
| -0.53053 | ... | ... | 0.1438 | 0 | 0.1438 | 11080 | 0.0663 | 0 | 0.0663 | ... | ... | -0.619324 |
| -0.548323 | ... | ... | 0.1313 | 0 | 0.1313 | 11100 | 0.0738 | 0 | 0.0738 | ... | ... | -0.63293 |
| -0.566098 | ... | ... | 0.1200 | 0 | 0.1200 | 11120 | 0.0825 | 0 | 0.0825 | ... | ... | -0.647491 |
| -0.447865 | 0.0888 | 0.0888 | 0.1088 | -0.0200 | 0.0888 | 11140 | 0.0913 | 0 | 0.0913 | ... | ... | -0.654564 |
| -0.583862 | ... | ... | 0.0988 | 0 | 0.0988 | 11160 | 0.1013 | 0 | 0.1013 | ... | ... | -0.662024 |
| -0.583913 | ... | ... | 0.0888 | 0 | 0.0888 | 11180 | 0.1113 | 0 | 0.1113 | ... | ... | -0.661972 |
| -0.583365 | ... | ... | 0.0800 | 0 | 0.0800 | 11200 | 0.1225 | 0 | 0.1225 | ... | ... | -0.662309 |
| -0.582643 | ... | ... | 0.0725 | 0 | 0.0725 | 11220 | 0.1350 | 0 | 0.1350 | ... | ... | -0.663382 |
| -0.57411 | ... | ... | 0.0650 | 0 | 0.0650 | 11240 | 0.1475 | 0 | 0.1475 | ... | ... | -0.657582 |
| -0.557754 | ... | ... | 0.0575 | 0 | 0.0575 | 11260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.644936 |
| -0.542751 | ... | ... | 0.0513 | 0 | 0.0513 | 11280 | 0.1738 | 0 | 0.1738 | ... | ... | -0.6344 |
| -0.530539 | ... | ... | 0.0463 | 0 | 0.0463 | 11300 | 0.1888 | 0 | 0.1888 | ... | ... | -0.627161 |
| -0.512262 | ... | ... | 0.0413 | 0 | 0.0413 | 11320 | 0.2038 | 0 | 0.2038 | ... | ... | -0.614666 |
| -0.487775 | ... | ... | 0.0363 | 0 | 0.0363 | 11340 | 0.2188 | 0 | 0.2188 | ... | ... | -0.596955 |
| -0.469184 | ... | ... | 0.0325 | 0 | 0.0325 | 11360 | 0.2350 | 0 | 0.2350 | ... | ... | -0.585123 |
| -0.44566 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.2513 | 0 | 0.2513 | ... | ... | -0.569223 |
| -0.431172 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.2675 | 0 | 0.2675 | ... | ... | -0.549238 |
| -0.398339 | ... | ... | 0.0225 | 0 | 0.0225 | 11420 | 0.2850 | 0 | 0.2850 | ... | ... | -0.538262 |
| -0.376181 | ... | ... | 0.0200 | 0 | 0.0200 | 11440 | 0.3025 | 0 | 0.3025 | ... | ... | -0.524548 |
| -0.350482 | ... | ... | 0.0175 | 0 | 0.0175 | 11460 | 0.3200 | 0 | 0.3200 | ... | ... | -0.508122 |
| -0.339536 | ... | ... | 0.0163 | 0 | 0.0163 | 11480 | 0.3388 | 0 | 0.3388 | ... | ... | -0.504092 |
| -0.326953 | ... | ... | 0.0150 | 0 | 0.0150 | 11500 | 0.3563 | 0 | 0.3563 | ... | ... | -0.483016 |
| -0.292206 | ... | ... | 0.0125 | 0 | 0.0125 | 11520 | 0.3750 | 0 | 0.3750 | ... | ... | -0.47571 |
| -0.27526 | ... | ... | 0.0113 | 0 | 0.0113 | 11540 | 0.3938 | 0 | 0.3938 | ... | ... | -0.467118 |
| -0.25653 | ... | ... | 0.0100 | 0 | 0.0100 | 11560 | 0.4125 | 0 | 0.4125 | ... | ... | -0.457293 |
| -0.235918 | ... | ... | 0.0088 | 0 | 0.0088 | 11580 | 0.4313 | 0 | 0.4313 | ... | ... | -0.446227 |
| -0.23893 | ... | ... | 0.0088 | 0 | 0.0088 | 11600 | 0.4500 | 0 | 0.4500 | ... | ... | -0.433933 |
| -0.215824 | ... | ... | 0.0075 | 0 | 0.0075 | 11620 | 0.4700 | 0 | 0.4700 | ... | ... | -0.439904 |
| -0.190514 | ... | ... | 0.0063 | 0 | 0.0063 | 11640 | 0.4888 | 0 | 0.4888 | ... | ... | -0.425913 |
| -0.19251 | ... | ... | 0.0063 | 0 | 0.0063 | 11660 | 0.5075 | 0 | 0.5075 | ... | ... | -0.410742 |
| -0.164268 | ... | ... | 0.0050 | 0 | 0.0050 | 11680 | 0.5275 | 0 | 0.5275 | ... | ... | -0.415605 |
| -0.165789 | ... | ... | 0.0050 | 0 | 0.0050 | 11700 | 0.5475 | 0 | 0.5475 | ... | ... | -0.420321 |
| -0.100741 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 0.6450 | 0 | 0.6450 | ... | ... | -0.395994 |
| -0.103896 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7438 | 0 | 0.7438 | ... | ... | -0.387954 |
| -0.061032 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 0.8438 | 0 | 0.8438 | ... | ... | -0.402211 |
| -0.062332 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9438 | 0 | 0.9438 | ... | ... | -0.415225 |
| -0.063504 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0438 | 0 | 1.0438 | ... | ... | -0.427232 |
| -0.064558 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1438 | 0 | 1.1438 | ... | ... | -0.438415 |
| -0.065543 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2438 | 0 | 1.2438 | ... | ... | -0.448902 |
| -0.066441 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3425 | 0 | 1.3425 | ... | ... | -0.428395 |
| -0.067283 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4425 | 0 | 1.4425 | ... | ... | -0.437204 |
| -0.068068 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5425 | 0 | 1.5425 | ... | ... | -0.445612 |
| -0.068809 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6425 | 0 | 1.6425 | ... | ... | -0.453667 |
| -0.069499 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7425 | 0 | 1.7425 | ... | ... | -0.461413 |
| -0.07016 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8425 | 0 | 1.8425 | ... | ... | -0.468885 |
| -0.070791 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9425 | 0 | 1.9425 | ... | ... | -0.476106 |
| -0.071383 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0425 | 0 | 2.0425 | ... | ... | -0.483108 |
| -0.07194 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1425 | 0 | 2.1425 | ... | ... | -0.489912 |
| -0.07249 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2425 | 0 | 2.2425 | ... | ... | -0.496529 |
| -0.073506 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4425 | 0 | 2.4425 | ... | ... | -0.509284 |
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.