Markets - Grains
Underlying Price: 11.2875
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.038994 | ... | ... | 3.8500 | 0 | 3.8500 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026329 |
| 0.036988 | ... | ... | 3.6500 | 0 | 3.6500 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026123 |
| 0.034982 | ... | ... | 3.4500 | 0 | 3.4500 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025902 |
| 0.032975 | ... | ... | 3.2500 | 0 | 3.2500 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025669 |
| 0.030969 | ... | ... | 3.0500 | 0 | 3.0500 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025426 |
| 0.028963 | ... | ... | 2.8500 | 0 | 2.8500 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025159 |
| 0.02796 | ... | ... | 2.7500 | 0 | 2.7500 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02502 |
| 0.026957 | ... | ... | 2.6500 | 0 | 2.6500 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024877 |
| 0.025954 | ... | ... | 2.5500 | 0 | 2.5500 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024728 |
| 0.024951 | ... | ... | 2.4500 | 0 | 2.4500 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024573 |
| 0.023948 | ... | ... | 2.3500 | 0 | 2.3500 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024413 |
| 0.022945 | ... | ... | 2.2500 | 0 | 2.2500 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024246 |
| 0.021942 | ... | ... | 2.1500 | 0 | 2.1500 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024067 |
| 0.020939 | ... | ... | 2.0500 | 0 | 2.0500 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023884 |
| 0.019936 | ... | ... | 1.9500 | 0 | 1.9500 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023695 |
| 0.018933 | ... | ... | 1.8500 | 0 | 1.8500 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023492 |
| 0.01793 | ... | ... | 1.7500 | 0 | 1.7500 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023276 |
| 0.016927 | ... | ... | 1.6500 | 0 | 1.6500 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023056 |
| 0.015924 | ... | ... | 1.5500 | 0 | 1.5500 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022817 |
| 0.01492 | ... | ... | 1.4500 | 0 | 1.4500 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022564 |
| 0.013917 | ... | ... | 1.3500 | 0 | 1.3500 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022296 |
| 0.012914 | ... | ... | 1.2500 | 0 | 1.2500 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022007 |
| 0.011911 | ... | ... | 1.1500 | 0 | 1.1500 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021695 |
| 0.010908 | ... | ... | 1.0500 | 0 | 1.0500 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021359 |
| 0.009905 | ... | ... | 0.9500 | 0 | 0.9500 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020989 |
| 0.008902 | ... | ... | 0.8500 | 0 | 0.8500 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020588 |
| 0.007899 | ... | ... | 0.7513 | 0 | 0.7513 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020134 |
| 0.007097 | ... | ... | 0.6713 | 0 | 0.6713 | 10580 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03438 |
| 0.006896 | ... | ... | 0.6525 | 0 | 0.6525 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046975 |
| 0.006695 | ... | ... | 0.6325 | 0 | 0.6325 | 10620 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046668 |
| 0.006495 | ... | ... | 0.6138 | 0 | 0.6138 | 10640 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046354 |
| 0.006294 | ... | ... | 0.5938 | 0 | 0.5938 | 10660 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057458 |
| 0.006094 | ... | ... | 0.5750 | 0 | 0.5750 | 10680 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057024 |
| 0.005893 | ... | ... | 0.5550 | 0 | 0.5550 | 10700 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067037 |
| 0.005692 | ... | ... | 0.5363 | 0 | 0.5363 | 10720 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066472 |
| 0.005492 | ... | ... | 0.5163 | 0 | 0.5163 | 10740 | 0.0075 | 0 | 0.0075 | ... | ... | -0.075557 |
| 0.005291 | ... | ... | 0.4975 | 0 | 0.4975 | 10760 | 0.0088 | 0 | 0.0088 | ... | ... | -0.08394 |
| 0.005091 | ... | ... | 0.4788 | 0 | 0.4788 | 10780 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091696 |
| 0.00489 | ... | ... | 0.4600 | 0 | 0.4600 | 10800 | 0.0113 | 0 | 0.0113 | ... | ... | -0.09888 |
| 0.004689 | ... | ... | 0.4413 | 0 | 0.4413 | 10820 | 0.0125 | 0 | 0.0125 | ... | ... | -0.105528 |
| 0.004489 | ... | ... | 0.4225 | 0 | 0.4225 | 10840 | 0.0138 | 0 | 0.0138 | ... | ... | -0.111669 |
| 0.004288 | ... | ... | 0.4050 | 0 | 0.4050 | 10860 | 0.0150 | 0 | 0.0150 | ... | ... | -0.117322 |
| 0.004087 | ... | ... | 0.3863 | 0 | 0.3863 | 10880 | 0.0175 | 0 | 0.0175 | ... | ... | -0.129102 |
| 0.003887 | ... | ... | 0.3688 | 0 | 0.3688 | 10900 | 0.0200 | 0 | 0.0200 | ... | ... | -0.13974 |
| 0.003686 | ... | ... | 0.3513 | 0 | 0.3513 | 10920 | 0.0225 | 0 | 0.0225 | ... | ... | -0.14932 |
| 0.003486 | ... | ... | 0.3350 | 0 | 0.3350 | 10940 | 0.0250 | 0 | 0.0250 | ... | ... | -0.157916 |
| 0.003285 | ... | ... | 0.3175 | 0 | 0.3175 | 10960 | 0.0288 | 0 | 0.0288 | ... | ... | -0.170707 |
| 0.003084 | ... | ... | 0.3013 | 0 | 0.3013 | 10980 | 0.0325 | 0 | 0.0325 | ... | ... | -0.182021 |
| 0.002884 | ... | ... | 0.2850 | 0 | 0.2850 | 11000 | 0.0363 | 0 | 0.0363 | ... | ... | -0.191948 |
| -0.030233 | ... | ... | 0.2700 | 0 | 0.2700 | 11020 | 0.0400 | 0 | 0.0400 | ... | ... | -0.200567 |
| -0.062124 | ... | ... | 0.2550 | 0 | 0.2550 | 11040 | 0.0450 | 0 | 0.0450 | ... | ... | -0.211946 |
| -0.086045 | ... | ... | 0.2400 | 0 | 0.2400 | 11060 | 0.0500 | 0 | 0.0500 | ... | ... | -0.221673 |
| -0.110265 | ... | ... | 0.2263 | 0 | 0.2263 | 11080 | 0.0563 | 0 | 0.0563 | ... | ... | -0.233396 |
| -0.129755 | ... | ... | 0.2125 | 0 | 0.2125 | 11100 | 0.0625 | 0 | 0.0625 | ... | ... | -0.243228 |
| -0.145584 | ... | ... | 0.1988 | 0 | 0.1988 | 11120 | 0.0700 | 0 | 0.0700 | ... | ... | -0.25448 |
| -0.161922 | ... | ... | 0.1863 | 0 | 0.1863 | 11140 | 0.0763 | 0 | 0.0763 | ... | ... | -0.260666 |
| -0.174955 | ... | ... | 0.1738 | 0 | 0.1738 | 11160 | 0.0838 | 0 | 0.0838 | ... | ... | -0.268131 |
| -0.188138 | ... | ... | 0.1625 | 0 | 0.1625 | 11180 | 0.0925 | 0 | 0.0925 | ... | ... | -0.276575 |
| -0.198284 | ... | ... | 0.1513 | 0 | 0.1513 | 11200 | 0.1013 | 0 | 0.1013 | ... | ... | -0.283036 |
| -0.20842 | ... | ... | 0.1413 | 0 | 0.1413 | 11220 | 0.1113 | 0 | 0.1113 | ... | ... | -0.290274 |
| -0.213077 | ... | ... | 0.1300 | 0 | 0.1300 | 11240 | 0.1200 | 0 | 0.1200 | ... | ... | -0.292917 |
| -0.220469 | ... | ... | 0.1213 | 0 | 0.1213 | 11260 | 0.1313 | 0 | 0.1313 | ... | ... | -0.298944 |
| -0.225268 | ... | ... | 0.1125 | 0 | 0.1125 | 11280 | 0.1425 | 0 | 0.1425 | ... | ... | -0.303082 |
| -0.227612 | ... | ... | 0.1038 | 0 | 0.1038 | 11300 | 0.1538 | 0 | 0.1538 | ... | ... | -0.3054 |
| -0.227575 | ... | ... | 0.0950 | 0 | 0.0950 | 11320 | 0.1650 | 0 | 0.1650 | ... | ... | -0.305942 |
| -0.227863 | ... | ... | 0.0875 | 0 | 0.0875 | 11340 | 0.1775 | 0 | 0.1775 | ... | ... | -0.307373 |
| -0.225938 | ... | ... | 0.0800 | 0 | 0.0800 | 11360 | 0.1900 | 0 | 0.1900 | ... | ... | -0.307145 |
| -0.224671 | ... | ... | 0.0738 | 0 | 0.0738 | 11380 | 0.2038 | 0 | 0.2038 | ... | ... | -0.308026 |
| -0.221422 | ... | ... | 0.0675 | 0 | 0.0675 | 11400 | 0.2175 | 0 | 0.2175 | ... | ... | -0.307422 |
| -0.216201 | ... | ... | 0.0613 | 0 | 0.0613 | 11420 | 0.2313 | 0 | 0.2313 | ... | ... | -0.305364 |
| -0.212273 | ... | ... | 0.0563 | 0 | 0.0563 | 11440 | 0.2463 | 0 | 0.2463 | ... | ... | -0.304844 |
| -0.206657 | ... | ... | 0.0513 | 0 | 0.0513 | 11460 | 0.2600 | 0 | 0.2600 | ... | ... | -0.300019 |
| -0.199339 | ... | ... | 0.0463 | 0 | 0.0463 | 11480 | 0.2763 | 0 | 0.2763 | ... | ... | -0.300124 |
| -0.194174 | ... | ... | 0.0425 | 0 | 0.0425 | 11500 | 0.2913 | 0 | 0.2913 | ... | ... | -0.295962 |
| -0.183532 | ... | ... | 0.0375 | 0 | 0.0375 | 11520 | 0.3075 | 0 | 0.3075 | ... | ... | -0.294009 |
| -0.175411 | ... | ... | 0.0338 | 0 | 0.0338 | 11540 | 0.3238 | 0 | 0.3238 | ... | ... | -0.291116 |
| -0.170545 | ... | ... | 0.0313 | 0 | 0.0313 | 11560 | 0.3400 | 0 | 0.3400 | ... | ... | -0.2873 |
| -0.164753 | ... | ... | 0.0288 | 0 | 0.0288 | 11580 | 0.3575 | 0 | 0.3575 | ... | ... | -0.286341 |
| -0.152814 | ... | ... | 0.0250 | 0 | 0.0250 | 11600 | 0.3750 | 0 | 0.3750 | ... | ... | -0.284732 |
| -0.150354 | ... | ... | 0.0238 | 0 | 0.0238 | 11620 | 0.3925 | 0 | 0.3925 | ... | ... | -0.282496 |
| -0.141693 | ... | ... | 0.0213 | 0 | 0.0213 | 11640 | 0.4100 | 0 | 0.4100 | ... | ... | -0.279655 |
| -0.131989 | ... | ... | 0.0188 | 0 | 0.0188 | 11660 | 0.4288 | 0 | 0.4288 | ... | ... | -0.28045 |
| -0.127694 | ... | ... | 0.0175 | 0 | 0.0175 | 11680 | 0.4463 | 0 | 0.4463 | ... | ... | -0.276557 |
| -0.122936 | ... | ... | 0.0163 | 0 | 0.0163 | 11700 | 0.4650 | 0 | 0.4650 | ... | ... | -0.276568 |
| -0.117713 | ... | ... | 0.0150 | 0 | 0.0150 | 11720 | 0.4838 | 0 | 0.4838 | ... | ... | -0.27626 |
| -0.112019 | ... | ... | 0.0138 | 0 | 0.0138 | 11740 | 0.5025 | 0 | 0.5025 | ... | ... | -0.275643 |
| -0.105839 | ... | ... | 0.0125 | 0 | 0.0125 | 11760 | 0.5213 | 0 | 0.5213 | ... | ... | -0.274731 |
| -0.099154 | ... | ... | 0.0113 | 0 | 0.0113 | 11780 | 0.5400 | 0 | 0.5400 | ... | ... | -0.27353 |
| -0.100226 | ... | ... | 0.0113 | 0 | 0.0113 | 11800 | 0.5600 | 0 | 0.5600 | ... | ... | -0.277033 |
| -0.092872 | ... | ... | 0.0100 | 0 | 0.0100 | 11820 | 0.5788 | 0 | 0.5788 | ... | ... | -0.275395 |
| -0.084951 | ... | ... | 0.0088 | 0 | 0.0088 | 11840 | 0.5988 | 0 | 0.5988 | ... | ... | -0.278649 |
| -0.077709 | ... | ... | 0.0075 | 0 | 0.0075 | 11900 | 0.6563 | 0 | 0.6563 | ... | ... | -0.277209 |
| -0.059174 | ... | ... | 0.0050 | 0 | 0.0050 | 12000 | 0.7538 | 0 | 0.7538 | ... | ... | -0.279264 |
| -0.048725 | ... | ... | 0.0038 | 0 | 0.0038 | 12100 | 0.8525 | 0 | 0.8525 | ... | ... | -0.284893 |
| -0.036222 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 0.9513 | 0 | 0.9513 | ... | ... | -0.288987 |
| -0.036979 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 1.0513 | 0 | 1.0513 | ... | ... | -0.298459 |
| -0.021446 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.1500 | 0 | 1.1500 | ... | ... | -0.300412 |
| -0.021777 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.2500 | 0 | 1.2500 | ... | ... | -0.308504 |
| -0.022082 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.3500 | 0 | 1.3500 | ... | ... | -0.316154 |
| -0.022365 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.4500 | 0 | 1.4500 | ... | ... | -0.323407 |
| -0.02263 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.5500 | 0 | 1.5500 | ... | ... | -0.330327 |
| -0.02288 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.6500 | 0 | 1.6500 | ... | ... | -0.336945 |
| -0.023114 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.7500 | 0 | 1.7500 | ... | ... | -0.343301 |
| -0.023334 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.8500 | 0 | 1.8500 | ... | ... | -0.34942 |
| -0.023547 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.9500 | 0 | 1.9500 | ... | ... | -0.355329 |
| -0.023747 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.0500 | 0 | 2.0500 | ... | ... | -0.361045 |
| -0.023933 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.1500 | 0 | 2.1500 | ... | ... | -0.366588 |
| -0.024117 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.2500 | 0 | 2.2500 | ... | ... | -0.371976 |
| -0.024295 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.3500 | 0 | 2.3500 | ... | ... | -0.37722 |
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.