Markets - Grains
Underlying Price: 11.1200
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.320086 | ... | ... | 3.7350 | 0 | 3.7350 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03488 |
| -0.313221 | ... | ... | 3.5350 | 0 | 3.5350 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034591 |
| -0.306224 | ... | ... | 3.3350 | 0 | 3.3350 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034282 |
| -0.29908 | ... | ... | 3.1350 | 0 | 3.1350 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033961 |
| -0.291769 | ... | ... | 2.9350 | 0 | 2.9350 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033611 |
| -0.284273 | ... | ... | 2.7350 | 0 | 2.7350 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033238 |
| -0.280445 | ... | ... | 2.6350 | 0 | 2.6350 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033043 |
| -0.276561 | ... | ... | 2.5350 | 0 | 2.5350 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032838 |
| -0.272615 | ... | ... | 2.4350 | 0 | 2.4350 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032626 |
| -0.268602 | ... | ... | 2.3350 | 0 | 2.3350 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032407 |
| -0.264515 | ... | ... | 2.2350 | 0 | 2.2350 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032174 |
| -0.260349 | ... | ... | 2.1350 | 0 | 2.1350 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031931 |
| -0.256095 | ... | ... | 2.0350 | 0 | 2.0350 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031682 |
| -0.251744 | ... | ... | 1.9350 | 0 | 1.9350 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03142 |
| -0.247287 | ... | ... | 1.8350 | 0 | 1.8350 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031136 |
| -0.242712 | ... | ... | 1.7350 | 0 | 1.7350 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030844 |
| -0.238002 | ... | ... | 1.6350 | 0 | 1.6350 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030536 |
| -0.233142 | ... | ... | 1.5350 | 0 | 1.5350 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030203 |
| -0.228112 | ... | ... | 1.4350 | 0 | 1.4350 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029855 |
| -0.222885 | ... | ... | 1.3350 | 0 | 1.3350 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029477 |
| -0.217432 | ... | ... | 1.2350 | 0 | 1.2350 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029073 |
| -0.211716 | ... | ... | 1.1350 | 0 | 1.1350 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028635 |
| -0.205684 | ... | ... | 1.0350 | 0 | 1.0350 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02816 |
| -0.210668 | ... | ... | 0.9363 | 0 | 0.9363 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.048386 |
| -0.206395 | ... | ... | 0.8763 | 0 | 0.8763 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047729 |
| -0.215782 | ... | ... | 0.8575 | 0 | 0.8575 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047502 |
| -0.214214 | ... | ... | 0.8375 | 0 | 0.8375 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.065115 |
| -0.212621 | ... | ... | 0.8175 | 0 | 0.8175 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064767 |
| -0.210999 | ... | ... | 0.7975 | 0 | 0.7975 | 10340 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064412 |
| -0.219667 | ... | ... | 0.7788 | 0 | 0.7788 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064049 |
| -0.217904 | ... | ... | 0.7588 | 0 | 0.7588 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079609 |
| -0.216107 | ... | ... | 0.7388 | 0 | 0.7388 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079113 |
| -0.214275 | ... | ... | 0.7188 | 0 | 0.7188 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078603 |
| -0.222178 | ... | ... | 0.7000 | 0 | 0.7000 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078079 |
| -0.220178 | ... | ... | 0.6800 | 0 | 0.6800 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.091959 |
| -0.218136 | ... | ... | 0.6600 | 0 | 0.6600 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.091283 |
| -0.216045 | ... | ... | 0.6400 | 0 | 0.6400 | 10500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.090588 |
| -0.223118 | ... | ... | 0.6213 | 0 | 0.6213 | 10520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.089872 |
| -0.220829 | ... | ... | 0.6013 | 0 | 0.6013 | 10540 | 0.0075 | 0 | 0.0075 | ... | ... | -0.102249 |
| -0.218478 | ... | ... | 0.5813 | 0 | 0.5813 | 10560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101354 |
| -0.224807 | ... | ... | 0.5625 | 0 | 0.5625 | 10580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.112644 |
| -0.222222 | ... | ... | 0.5425 | 0 | 0.5425 | 10600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.111548 |
| -0.227928 | ... | ... | 0.5238 | 0 | 0.5238 | 10620 | 0.0100 | 0 | 0.0100 | ... | ... | -0.121828 |
| -0.233195 | ... | ... | 0.5050 | 0 | 0.5050 | 10640 | 0.0100 | 0 | 0.0100 | ... | ... | -0.120511 |
| -0.230137 | ... | ... | 0.4850 | 0 | 0.4850 | 10660 | 0.0113 | 0 | 0.0113 | ... | ... | -0.129831 |
| -0.23474 | ... | ... | 0.4663 | 0 | 0.4663 | 10680 | 0.0125 | 0 | 0.0125 | ... | ... | -0.138421 |
| -0.23887 | ... | ... | 0.4475 | 0 | 0.4475 | 10700 | 0.0138 | 0 | 0.0138 | ... | ... | -0.146318 |
| -0.242518 | ... | ... | 0.4288 | 0 | 0.4288 | 10720 | 0.0150 | 0 | 0.0150 | ... | ... | -0.153544 |
| -0.252632 | ... | ... | 0.4113 | 0 | 0.4113 | 10740 | 0.0163 | 0 | 0.0163 | ... | ... | -0.160116 |
| -0.255077 | ... | ... | 0.3925 | 0 | 0.3925 | 10760 | 0.0188 | 0 | 0.0188 | ... | ... | -0.17429 |
| -0.26344 | ... | ... | 0.3750 | 0 | 0.3750 | 10780 | 0.0200 | 0 | 0.0200 | ... | ... | -0.179227 |
| -0.270783 | ... | ... | 0.3575 | 0 | 0.3575 | 10800 | 0.0225 | 0 | 0.0225 | ... | ... | -0.190948 |
| -0.277111 | ... | ... | 0.3400 | 0 | 0.3400 | 10820 | 0.0250 | 0 | 0.0250 | ... | ... | -0.201285 |
| -0.28242 | ... | ... | 0.3225 | 0 | 0.3225 | 10840 | 0.0275 | 0 | 0.0275 | ... | ... | -0.210293 |
| -0.292073 | ... | ... | 0.3063 | 0 | 0.3063 | 10860 | 0.0313 | 0 | 0.0313 | ... | ... | -0.224161 |
| -0.295066 | ... | ... | 0.2888 | 0 | 0.2888 | 10880 | 0.0350 | 0 | 0.0350 | ... | ... | -0.236035 |
| -0.306797 | ... | ... | 0.2738 | 0 | 0.2738 | 10900 | 0.0388 | 0 | 0.0388 | ... | ... | -0.245999 |
| -0.311874 | ... | ... | 0.2575 | 0 | 0.2575 | 10920 | 0.0425 | 0 | 0.0425 | ... | ... | -0.254114 |
| -0.319868 | ... | ... | 0.2425 | 0 | 0.2425 | 10940 | 0.0475 | 0 | 0.0475 | ... | ... | -0.265211 |
| -0.325907 | ... | ... | 0.2275 | 0 | 0.2275 | 10960 | 0.0525 | 0 | 0.0525 | ... | ... | -0.27395 |
| -0.329985 | ... | ... | 0.2125 | 0 | 0.2125 | 10980 | 0.0575 | 0 | 0.0575 | ... | ... | -0.280383 |
| -0.336006 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0638 | 0 | 0.0638 | ... | ... | -0.288605 |
| -0.339715 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0700 | 0 | 0.0700 | ... | ... | -0.294139 |
| -0.341095 | ... | ... | 0.1713 | 0 | 0.1713 | 11040 | 0.0763 | 0 | 0.0763 | ... | ... | -0.297 |
| -0.343677 | ... | ... | 0.1588 | 0 | 0.1588 | 11060 | 0.0850 | 0 | 0.0850 | ... | ... | -0.304398 |
| -0.34717 | ... | ... | 0.1475 | 0 | 0.1475 | 11080 | 0.0925 | 0 | 0.0925 | ... | ... | -0.305117 |
| -0.34792 | ... | ... | 0.1363 | 0 | 0.1363 | 11100 | 0.1013 | 0 | 0.1013 | ... | ... | -0.306329 |
| -0.349369 | ... | ... | 0.1263 | 0 | 0.1263 | 11120 | 0.1113 | 0 | 0.1113 | ... | ... | -0.307864 |
| -0.351495 | ... | ... | 0.1175 | 0 | 0.1175 | 11140 | 0.1225 | 0 | 0.1225 | ... | ... | -0.309703 |
| -0.350886 | ... | ... | 0.1088 | 0 | 0.1088 | 11160 | 0.1338 | 0 | 0.1338 | ... | ... | -0.308444 |
| -0.351136 | ... | ... | 0.1013 | 0 | 0.1013 | 11180 | 0.1463 | 0 | 0.1463 | ... | ... | -0.307716 |
| -0.348826 | ... | ... | 0.0938 | 0 | 0.0938 | 11200 | 0.1588 | 0 | 0.1588 | ... | ... | -0.30409 |
| -0.340183 | ... | ... | 0.0850 | 0 | 0.0850 | 11220 | 0.1700 | 0 | 0.1700 | ... | ... | -0.293686 |
| -0.33261 | ... | ... | 0.0775 | 0 | 0.0775 | 11240 | 0.1825 | 0 | 0.1825 | ... | ... | -0.284018 |
| -0.322366 | ... | ... | 0.0700 | 0 | 0.0700 | 11260 | 0.1950 | 0 | 0.1950 | ... | ... | -0.271224 |
| -0.309347 | ... | ... | 0.0625 | 0 | 0.0625 | 11280 | 0.2075 | 0 | 0.2075 | ... | ... | -0.255088 |
| -0.297956 | ... | ... | 0.0563 | 0 | 0.0563 | 11300 | 0.2200 | 0 | 0.2200 | ... | ... | -0.235285 |
| -0.283951 | ... | ... | 0.0500 | 0 | 0.0500 | 11320 | 0.2350 | 0 | 0.2350 | ... | ... | -0.222199 |
| -0.272352 | ... | ... | 0.0450 | 0 | 0.0450 | 11340 | 0.2488 | 0 | 0.2488 | ... | ... | -0.200471 |
| -0.258468 | ... | ... | 0.0400 | 0 | 0.0400 | 11360 | 0.2650 | 0 | 0.2650 | ... | ... | -0.187472 |
| -0.248 | ... | ... | 0.0363 | 0 | 0.0363 | 11380 | 0.2813 | 0 | 0.2813 | ... | ... | -0.172136 |
| -0.235723 | ... | ... | 0.0325 | 0 | 0.0325 | 11400 | 0.2975 | 0 | 0.2975 | ... | ... | -0.154242 |
| -0.228108 | ... | ... | 0.0300 | 0 | 0.0300 | 11420 | 0.3150 | 0 | 0.3150 | ... | ... | -0.141711 |
| -0.219292 | ... | ... | 0.0275 | 0 | 0.0275 | 11440 | 0.3313 | 0 | 0.3313 | ... | ... | -0.1184 |
| -0.209253 | ... | ... | 0.0250 | 0 | 0.0250 | 11460 | 0.3500 | 0 | 0.3500 | ... | ... | -0.111102 |
| -0.197951 | ... | ... | 0.0225 | 0 | 0.0225 | 11480 | 0.3675 | 0 | 0.3675 | ... | ... | -0.092497 |
| -0.193353 | ... | ... | 0.0213 | 0 | 0.0213 | 11500 | 0.3850 | 0 | 0.3850 | ... | ... | -0.070986 |
| -0.179829 | ... | ... | 0.0188 | 0 | 0.0188 | 11520 | 0.4038 | 0 | 0.4038 | ... | ... | -0.059303 |
| -0.173743 | ... | ... | 0.0175 | 0 | 0.0175 | 11540 | 0.4225 | 0 | 0.4225 | ... | ... | -0.046177 |
| -0.167069 | ... | ... | 0.0163 | 0 | 0.0163 | 11560 | 0.4400 | 0 | 0.4400 | ... | ... | -0.012494 |
| -0.159797 | ... | ... | 0.0150 | 0 | 0.0150 | 11580 | 0.4588 | 0 | 0.4588 | ... | ... | 0.004736 |
| -0.151912 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.4775 | 0 | 0.4775 | ... | ... | 0.004942 |
| 0 | ... | ... | ... | ... | ... | 11620 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11640 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11660 | 0 | 0 | 0 | 0 | 0 | 0 |
| 0 | ... | ... | ... | ... | ... | 11680 | 0 | 0 | 0 | 0 | 0 | 0 |
| -0.126678 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.5738 | 0 | 0.5738 | ... | ... | 0.005972 |
| -0.106352 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.6713 | 0 | 0.6713 | ... | ... | 0.007001 |
| -0.095667 | ... | ... | 0.0063 | 0 | 0.0063 | 11900 | 0.7700 | 0 | 0.7700 | ... | ... | 0.008031 |
| -0.08278 | ... | ... | 0.0050 | 0 | 0.0050 | 12000 | 0.8688 | 0 | 0.8688 | ... | ... | 0.00906 |
| -0.06764 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 0.9688 | 0 | 0.9688 | ... | ... | 0.01009 |
| -0.069026 | ... | ... | 0.0038 | 0 | 0.0038 | 12200 | 1.0675 | 0 | 1.0675 | ... | ... | 0.01112 |
| -0.0703 | ... | ... | 0.0038 | 0 | 0.0038 | 12300 | 1.1675 | 0 | 1.1675 | ... | ... | 0.012149 |
| -0.051628 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.2663 | 0 | 1.2663 | ... | ... | 0.013179 |
| -0.052375 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 1.3663 | 0 | 1.3663 | ... | ... | 0.014208 |
| -0.030068 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4650 | 0 | 1.4650 | ... | ... | 0.015238 |
| -0.030407 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5650 | 0 | 1.5650 | ... | ... | 0.016268 |
| -0.030727 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6650 | 0 | 1.6650 | ... | ... | 0.017297 |
| -0.031024 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7650 | 0 | 1.7650 | ... | ... | 0.018327 |
| -0.031311 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8650 | 0 | 1.8650 | ... | ... | 0.019356 |
| -0.031586 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9650 | 0 | 1.9650 | ... | ... | 0.020386 |
| -0.031837 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0650 | 0 | 2.0650 | ... | ... | 0.021416 |
| -0.032084 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1650 | 0 | 2.1650 | ... | ... | 0.022445 |
| -0.032324 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2650 | 0 | 2.2650 | ... | ... | 0.023475 |
| -0.032762 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4650 | 0 | 2.4650 | ... | ... | 0.025534 |
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.