Markets - Grains
Underlying Price: 10.9875
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.035639 | ... | ... | 3.5400 | 0 | 3.5400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024971 |
| 0.033652 | ... | ... | 3.3400 | 0 | 3.3400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024752 |
| 0.031665 | ... | ... | 3.1400 | 0 | 3.1400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024525 |
| 0.029678 | ... | ... | 2.9400 | 0 | 2.9400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024281 |
| 0.027691 | ... | ... | 2.7400 | 0 | 2.7400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024017 |
| 0.025705 | ... | ... | 2.5400 | 0 | 2.5400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023738 |
| 0.024711 | ... | ... | 2.4400 | 0 | 2.4400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023588 |
| 0.023718 | ... | ... | 2.3400 | 0 | 2.3400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023434 |
| 0.022724 | ... | ... | 2.2400 | 0 | 2.2400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023275 |
| 0.021731 | ... | ... | 2.1400 | 0 | 2.1400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023103 |
| 0.020738 | ... | ... | 2.0400 | 0 | 2.0400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022927 |
| 0.019744 | ... | ... | 1.9400 | 0 | 1.9400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022746 |
| 0.018751 | ... | ... | 1.8400 | 0 | 1.8400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022551 |
| 0.017757 | ... | ... | 1.7400 | 0 | 1.7400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022344 |
| 0.016764 | ... | ... | 1.6400 | 0 | 1.6400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022132 |
| 0.01577 | ... | ... | 1.5400 | 0 | 1.5400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021904 |
| 0.014777 | ... | ... | 1.4400 | 0 | 1.4400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02166 |
| 0.013784 | ... | ... | 1.3400 | 0 | 1.3400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021403 |
| 0.01279 | ... | ... | 1.2400 | 0 | 1.2400 | 9700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0372 |
| 0.011797 | ... | ... | 1.1413 | 0 | 1.1413 | 9800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036626 |
| 0.010803 | ... | ... | 1.0413 | 0 | 1.0413 | 9900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036003 |
| 0.00981 | ... | ... | 0.9413 | 0 | 0.9413 | 10000 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035322 |
| 0.008817 | ... | ... | 0.8425 | 0 | 0.8425 | 10100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047669 |
| 0.007823 | ... | ... | 0.7438 | 0 | 0.7438 | 10200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058113 |
| 0.007227 | ... | ... | 0.6850 | 0 | 0.6850 | 10260 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067735 |
| 0.007028 | ... | ... | 0.6663 | 0 | 0.6663 | 10280 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077285 |
| 0.00683 | ... | ... | 0.6463 | 0 | 0.6463 | 10300 | 0.0075 | 0 | 0.0075 | ... | ... | -0.076747 |
| 0.006631 | ... | ... | 0.6275 | 0 | 0.6275 | 10320 | 0.0088 | 0 | 0.0088 | ... | ... | -0.085558 |
| 0.006432 | ... | ... | 0.6075 | 0 | 0.6075 | 10340 | 0.0088 | 0 | 0.0088 | ... | ... | -0.084907 |
| 0.006234 | ... | ... | 0.5888 | 0 | 0.5888 | 10360 | 0.0100 | 0 | 0.0100 | ... | ... | -0.093045 |
| 0.006035 | ... | ... | 0.5700 | 0 | 0.5700 | 10380 | 0.0113 | 0 | 0.0113 | ... | ... | -0.100662 |
| 0.005836 | ... | ... | 0.5513 | 0 | 0.5513 | 10400 | 0.0125 | 0 | 0.0125 | ... | ... | -0.107798 |
| 0.005638 | ... | ... | 0.5325 | 0 | 0.5325 | 10420 | 0.0138 | 0 | 0.0138 | ... | ... | -0.114482 |
| 0.005439 | ... | ... | 0.5138 | 0 | 0.5138 | 10440 | 0.0150 | 0 | 0.0150 | ... | ... | -0.12074 |
| 0.00524 | ... | ... | 0.4950 | 0 | 0.4950 | 10460 | 0.0163 | 0 | 0.0163 | ... | ... | -0.126589 |
| 0.005042 | ... | ... | 0.4763 | 0 | 0.4763 | 10480 | 0.0175 | 0 | 0.0175 | ... | ... | -0.132042 |
| 0.004843 | ... | ... | 0.4588 | 0 | 0.4588 | 10500 | 0.0200 | 0 | 0.0200 | ... | ... | -0.143533 |
| 0.004644 | ... | ... | 0.4400 | 0 | 0.4400 | 10520 | 0.0213 | 0 | 0.0213 | ... | ... | -0.147994 |
| 0.004446 | ... | ... | 0.4225 | 0 | 0.4225 | 10540 | 0.0238 | 0 | 0.0238 | ... | ... | -0.157962 |
| 0.004247 | ... | ... | 0.4050 | 0 | 0.4050 | 10560 | 0.0263 | 0 | 0.0263 | ... | ... | -0.167073 |
| 0.004048 | ... | ... | 0.3875 | 0 | 0.3875 | 10580 | 0.0288 | 0 | 0.0288 | ... | ... | -0.175373 |
| 0.003849 | ... | ... | 0.3713 | 0 | 0.3713 | 10600 | 0.0313 | 0 | 0.0313 | ... | ... | -0.182894 |
| 0.003651 | ... | ... | 0.3538 | 0 | 0.3538 | 10620 | 0.0350 | 0 | 0.0350 | ... | ... | -0.194448 |
| 0.003452 | ... | ... | 0.3375 | 0 | 0.3375 | 10640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.204808 |
| 0.003253 | ... | ... | 0.3213 | 0 | 0.3213 | 10660 | 0.0425 | 0 | 0.0425 | ... | ... | -0.214038 |
| 0.003055 | ... | ... | 0.3063 | 0 | 0.3063 | 10680 | 0.0463 | 0 | 0.0463 | ... | ... | -0.222188 |
| -0.038968 | ... | ... | 0.2913 | 0 | 0.2913 | 10700 | 0.0513 | 0 | 0.0513 | ... | ... | -0.23317 |
| -0.067973 | ... | ... | 0.2763 | 0 | 0.2763 | 10720 | 0.0563 | 0 | 0.0563 | ... | ... | -0.242765 |
| -0.090553 | ... | ... | 0.2613 | 0 | 0.2613 | 10740 | 0.0625 | 0 | 0.0625 | ... | ... | -0.254529 |
| -0.113892 | ... | ... | 0.2475 | 0 | 0.2475 | 10760 | 0.0675 | 0 | 0.0675 | ... | ... | -0.261364 |
| -0.133005 | ... | ... | 0.2338 | 0 | 0.2338 | 10780 | 0.0750 | 0 | 0.0750 | ... | ... | -0.273336 |
| -0.152655 | ... | ... | 0.2213 | 0 | 0.2213 | 10800 | 0.0813 | 0 | 0.0813 | ... | ... | -0.280516 |
| -0.168838 | ... | ... | 0.2088 | 0 | 0.2088 | 10820 | 0.0888 | 0 | 0.0888 | ... | ... | -0.289206 |
| -0.185306 | ... | ... | 0.1975 | 0 | 0.1975 | 10840 | 0.0975 | 0 | 0.0975 | ... | ... | -0.299121 |
| -0.198741 | ... | ... | 0.1863 | 0 | 0.1863 | 10860 | 0.1063 | 0 | 0.1063 | ... | ... | -0.307311 |
| -0.209487 | ... | ... | 0.1750 | 0 | 0.1750 | 10880 | 0.1150 | 0 | 0.1150 | ... | ... | -0.313856 |
| -0.220497 | ... | ... | 0.1650 | 0 | 0.1650 | 10900 | 0.1250 | 0 | 0.1250 | ... | ... | -0.321409 |
| -0.229015 | ... | ... | 0.1550 | 0 | 0.1550 | 10920 | 0.1350 | 0 | 0.1350 | ... | ... | -0.327319 |
| -0.23522 | ... | ... | 0.1450 | 0 | 0.1450 | 10940 | 0.1450 | 0 | 0.1450 | ... | ... | -0.331643 |
| -0.241736 | ... | ... | 0.1363 | 0 | 0.1363 | 10960 | 0.1563 | 0 | 0.1563 | ... | ... | -0.336922 |
| -0.248577 | ... | ... | 0.1288 | 0 | 0.1288 | 10980 | 0.1675 | 0 | 0.1675 | ... | ... | -0.340665 |
| -0.250864 | ... | ... | 0.1200 | 0 | 0.1200 | 11000 | 0.1800 | 0 | 0.1800 | ... | ... | -0.345408 |
| -0.253673 | ... | ... | 0.1125 | 0 | 0.1125 | 11020 | 0.1925 | 0 | 0.1925 | ... | ... | -0.348716 |
| -0.254594 | ... | ... | 0.1050 | 0 | 0.1050 | 11040 | 0.2050 | 0 | 0.2050 | ... | ... | -0.350637 |
| -0.256283 | ... | ... | 0.0988 | 0 | 0.0988 | 11060 | 0.2188 | 0 | 0.2188 | ... | ... | -0.353757 |
| -0.256298 | ... | ... | 0.0925 | 0 | 0.0925 | 11080 | 0.2325 | 0 | 0.2325 | ... | ... | -0.355627 |
| -0.254683 | ... | ... | 0.0863 | 0 | 0.0863 | 11100 | 0.2463 | 0 | 0.2463 | ... | ... | -0.356287 |
| -0.254324 | ... | ... | 0.0813 | 0 | 0.0813 | 11120 | 0.2613 | 0 | 0.2613 | ... | ... | -0.35845 |
| -0.252585 | ... | ... | 0.0763 | 0 | 0.0763 | 11140 | 0.2763 | 0 | 0.2763 | ... | ... | -0.359571 |
| -0.249498 | ... | ... | 0.0713 | 0 | 0.0713 | 11160 | 0.2913 | 0 | 0.2913 | ... | ... | -0.359682 |
| -0.24828 | ... | ... | 0.0675 | 0 | 0.0675 | 11180 | 0.3063 | 0 | 0.3063 | ... | ... | -0.358812 |
| -0.242667 | ... | ... | 0.0625 | 0 | 0.0625 | 11200 | 0.3225 | 0 | 0.3225 | ... | ... | -0.359922 |
| -0.239213 | ... | ... | 0.0588 | 0 | 0.0588 | 11220 | 0.3388 | 0 | 0.3388 | ... | ... | -0.36024 |
| -0.238354 | ... | ... | 0.0563 | 0 | 0.0563 | 11240 | 0.3550 | 0 | 0.3550 | ... | ... | -0.35979 |
| -0.233002 | ... | ... | 0.0525 | 0 | 0.0525 | 11260 | 0.3713 | 0 | 0.3713 | ... | ... | -0.358595 |
| -0.226628 | ... | ... | 0.0488 | 0 | 0.0488 | 11280 | 0.3888 | 0 | 0.3888 | ... | ... | -0.359919 |
| -0.22334 | ... | ... | 0.0463 | 0 | 0.0463 | 11300 | 0.4050 | 0 | 0.4050 | ... | ... | -0.357369 |
| -0.219362 | ... | ... | 0.0438 | 0 | 0.0438 | 11320 | 0.4225 | 0 | 0.4225 | ... | ... | -0.357538 |
| -0.214702 | ... | ... | 0.0413 | 0 | 0.0413 | 11340 | 0.4400 | 0 | 0.4400 | ... | ... | -0.357194 |
| 0 | ... | ... | ... | ... | ... | 11360 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11380 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.196638 | ... | ... | 0.0338 | 0 | 0.0338 | 11400 | 0.4938 | 0 | 0.4938 | ... | ... | -0.356983 |
| 0 | ... | ... | ... | ... | ... | 11420 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11440 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11460 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.176452 | ... | ... | 0.0263 | 0 | 0.0263 | 11500 | 0.5850 | 0 | 0.5850 | ... | ... | -0.354281 |
| -0.153258 | ... | ... | 0.0200 | 0 | 0.0200 | 11600 | 0.6788 | 0 | 0.6788 | ... | ... | -0.352932 |
| -0.137533 | ... | ... | 0.0163 | 0 | 0.0163 | 11700 | 0.7738 | 0 | 0.7738 | ... | ... | -0.351188 |
| -0.117357 | ... | ... | 0.0125 | 0 | 0.0125 | 11800 | 0.8713 | 0 | 0.8713 | ... | ... | -0.355898 |
| -0.111693 | ... | ... | 0.0113 | 0 | 0.0113 | 11900 | 0.9688 | 0 | 0.9688 | ... | ... | -0.358368 |
| -0.104819 | ... | ... | 0.0100 | 0 | 0.0100 | 12000 | 1.0675 | 0 | 1.0675 | ... | ... | -0.364601 |
| -0.096804 | ... | ... | 0.0088 | 0 | 0.0088 | 12100 | 1.1663 | 0 | 1.1663 | ... | ... | -0.369609 |
| -0.087674 | ... | ... | 0.0075 | 0 | 0.0075 | 12200 | 1.2650 | 0 | 1.2650 | ... | ... | -0.373553 |
| -0.077418 | ... | ... | 0.0063 | 0 | 0.0063 | 12300 | 1.3650 | 0 | 1.3650 | ... | ... | -0.38286 |
| -0.078654 | ... | ... | 0.0063 | 0 | 0.0063 | 12400 | 1.4638 | 0 | 1.4638 | ... | ... | -0.385223 |
| -0.066912 | ... | ... | 0.0050 | 0 | 0.0050 | 12500 | 1.5625 | 0 | 1.5625 | ... | ... | -0.386825 |
| -0.067796 | ... | ... | 0.0050 | 0 | 0.0050 | 12600 | 1.6625 | 0 | 1.6625 | ... | ... | -0.39456 |
| -0.054511 | ... | ... | 0.0038 | 0 | 0.0038 | 12700 | 1.7625 | 0 | 1.7625 | ... | ... | -0.401968 |
| -0.039663 | ... | ... | 0.0025 | 0 | 0.0025 | 12800 | 1.8613 | 0 | 1.8613 | ... | ... | -0.402018 |
| -0.040057 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 1.9600 | 0 | 1.9600 | ... | ... | -0.401518 |
| -0.022796 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0600 | 0 | 2.0600 | ... | ... | -0.40792 |
| -0.023151 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2600 | 0 | 2.2600 | ... | ... | -0.420122 |
| -0.02348 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4600 | 0 | 2.4600 | ... | ... | -0.431636 |
| -0.023779 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6600 | 0 | 2.6600 | ... | ... | -0.442564 |
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.