Markets - Grains
Underlying Price: 11.0400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096735 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029797 |
| -0.091464 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02954 |
| -0.086183 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029273 |
| -0.080894 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02899 |
| -0.075597 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02868 |
| -0.070296 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028354 |
| -0.067644 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02818 |
| -0.06499 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027999 |
| -0.062335 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027813 |
| -0.059679 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027616 |
| -0.057022 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027409 |
| -0.054364 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027197 |
| -0.051705 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026976 |
| -0.049045 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026735 |
| -0.046384 | ... | ... | 1.8475 | -0.1075 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026485 |
| -0.043722 | ... | ... | 1.7475 | -0.1075 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026226 |
| -0.04106 | ... | ... | 1.6475 | -0.1075 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025944 |
| -0.038396 | ... | ... | 1.5475 | -0.1075 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025647 |
| -0.035731 | ... | ... | 1.4475 | -0.1075 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02533 |
| -0.033066 | ... | ... | 1.3475 | -0.1075 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024988 |
| -0.030401 | ... | ... | 1.2475 | -0.1075 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024619 |
| -0.027734 | ... | ... | 1.1475 | -0.1075 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02422 |
| -0.025068 | ... | ... | 1.0475 | -0.1075 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023778 |
| -0.022401 | ... | ... | 0.9475 | -0.1075 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02329 |
| -0.019734 | ... | ... | 0.8475 | -0.1075 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022749 |
| -0.017068 | ... | ... | 0.7475 | -0.1075 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02213 |
| -0.044243 | ... | ... | 0.6488 | -0.1063 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037107 |
| -0.065061 | ... | ... | 0.5700 | -0.1050 | 0.4650 | 10580 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.060984 |
| -0.064125 | ... | ... | 0.5513 | -0.1063 | 0.4450 | 10600 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.071319 |
| -0.073542 | ... | ... | 0.5313 | -0.1050 | 0.4263 | 10620 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.080682 |
| -0.082121 | ... | ... | 0.5125 | -0.1050 | 0.4075 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.079658 |
| -0.089943 | ... | ... | 0.4925 | -0.1038 | 0.3888 | 10660 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.087968 |
| -0.097053 | ... | ... | 0.4738 | -0.1038 | 0.3700 | 10680 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.103948 |
| -0.10349 | ... | ... | 0.4550 | -0.1038 | 0.3513 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.110279 |
| -0.116726 | ... | ... | 0.4363 | -0.1025 | 0.3338 | 10720 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.115943 |
| -0.128381 | ... | ... | 0.4175 | -0.1013 | 0.3163 | 10740 | 0.0163 | 0.0063 | 0.0100 | ... | ... | -0.127932 |
| -0.138618 | ... | ... | 0.3988 | -0.1000 | 0.2988 | 10760 | 0.0188 | 0.0075 | 0.0113 | ... | ... | -0.138418 |
| -0.147507 | ... | ... | 0.3800 | -0.0988 | 0.2813 | 10780 | 0.0213 | 0.0088 | 0.0125 | ... | ... | -0.147509 |
| -0.155114 | ... | ... | 0.3613 | -0.0975 | 0.2638 | 10800 | 0.0250 | 0.0100 | 0.0150 | ... | ... | -0.160812 |
| -0.166648 | ... | ... | 0.3438 | -0.0963 | 0.2475 | 10820 | 0.0288 | 0.0125 | 0.0163 | ... | ... | -0.172069 |
| -0.181012 | ... | ... | 0.3263 | -0.0938 | 0.2325 | 10840 | 0.0325 | 0.0138 | 0.0188 | ... | ... | -0.181418 |
| -0.188476 | ... | ... | 0.3088 | -0.0925 | 0.2163 | 10860 | 0.0375 | 0.0163 | 0.0213 | ... | ... | -0.193347 |
| -0.198311 | ... | ... | 0.2913 | -0.0900 | 0.2013 | 10880 | 0.0425 | 0.0175 | 0.0250 | ... | ... | -0.202914 |
| -0.20972 | ... | ... | 0.2750 | -0.0875 | 0.1875 | 10900 | 0.0475 | 0.0200 | 0.0275 | ... | ... | -0.210216 |
| -0.218457 | ... | ... | 0.2588 | -0.0850 | 0.1738 | 10920 | 0.0538 | 0.0213 | 0.0325 | ... | ... | -0.218929 |
| -0.22462 | ... | ... | 0.2438 | -0.0838 | 0.1600 | 10940 | 0.0600 | 0.0238 | 0.0363 | 0.0400 | 0.0400 | -0.225046 |
| -0.231519 | ... | ... | 0.2288 | -0.0813 | 0.1475 | 10960 | 0.0675 | 0.0263 | 0.0413 | ... | ... | -0.231881 |
| -0.235626 | ... | ... | 0.2138 | -0.0788 | 0.1350 | 10980 | 0.0750 | 0.0288 | 0.0463 | ... | ... | -0.23591 |
| -0.240011 | ... | ... | 0.1988 | -0.0750 | 0.1238 | 11000 | 0.0838 | 0.0313 | 0.0525 | 0.0700 | 0.0700 | -0.240206 |
| -0.241485 | ... | ... | 0.1850 | -0.0725 | 0.1125 | 11020 | 0.0925 | 0.0338 | 0.0588 | ... | ... | -0.241584 |
| -0.24301 | ... | ... | 0.1725 | -0.0700 | 0.1025 | 11040 | 0.1025 | 0.0375 | 0.0650 | ... | ... | -0.24301 |
| -0.241584 | ... | ... | 0.1588 | -0.0663 | 0.0925 | 11060 | 0.1125 | 0.0400 | 0.0725 | ... | ... | -0.241485 |
| -0.240207 | ... | ... | 0.1475 | -0.0638 | 0.0838 | 11080 | 0.1238 | 0.0438 | 0.0800 | ... | ... | -0.240011 |
| -0.239034 | 0.0900 | 0.0900 | 0.1350 | -0.0588 | 0.0763 | 11100 | 0.1350 | 0.0475 | 0.0875 | ... | ... | -0.235626 |
| -0.231881 | ... | ... | 0.1238 | -0.0563 | 0.0675 | 11120 | 0.1475 | 0.0513 | 0.0963 | ... | ... | -0.231519 |
| -0.228455 | ... | ... | 0.1138 | -0.0525 | 0.0613 | 11140 | 0.1613 | 0.0550 | 0.1063 | ... | ... | -0.228028 |
| -0.222528 | ... | ... | 0.1038 | -0.0488 | 0.0550 | 11160 | 0.1750 | 0.0588 | 0.1163 | ... | ... | -0.222052 |
| -0.214045 | ... | ... | 0.0950 | -0.0463 | 0.0488 | 11180 | 0.1888 | 0.0613 | 0.1275 | ... | ... | -0.213544 |
| -0.206993 | ... | ... | 0.0863 | -0.0425 | 0.0438 | 11200 | 0.2038 | 0.0650 | 0.1388 | ... | ... | -0.206485 |
| -0.197717 | ... | ... | 0.0775 | -0.0388 | 0.0388 | 11220 | 0.2188 | 0.0688 | 0.1500 | ... | ... | -0.197233 |
| -0.190793 | ... | ... | 0.0700 | -0.0350 | 0.0350 | 11240 | 0.2338 | 0.0713 | 0.1625 | ... | ... | -0.185709 |
| -0.177125 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11260 | 0.2500 | 0.0750 | 0.1750 | ... | ... | -0.17678 |
| -0.171624 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 11280 | 0.2663 | 0.0775 | 0.1888 | ... | ... | -0.166038 |
| -0.159228 | ... | ... | 0.0513 | -0.0275 | 0.0238 | 11300 | 0.2838 | 0.0800 | 0.2038 | ... | ... | -0.159133 |
| -0.150938 | ... | ... | 0.0463 | -0.0250 | 0.0213 | 11320 | 0.3013 | 0.0838 | 0.2175 | ... | ... | -0.151014 |
| -0.141364 | ... | ... | 0.0413 | -0.0225 | 0.0188 | 11340 | 0.3188 | 0.0850 | 0.2338 | ... | ... | -0.141649 |
| -0.130427 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11360 | 0.3363 | 0.0875 | 0.2488 | ... | ... | -0.13099 |
| -0.125511 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11380 | 0.3550 | 0.0900 | 0.2650 | ... | ... | -0.126301 |
| -0.119984 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11400 | 0.3725 | 0.0913 | 0.2813 | ... | ... | -0.1133 |
| -0.113839 | ... | ... | 0.0263 | -0.0138 | 0.0125 | 11420 | 0.3913 | 0.0925 | 0.2988 | ... | ... | -0.107074 |
| -0.107061 | ... | ... | 0.0238 | -0.0125 | 0.0113 | 11440 | 0.4100 | 0.0950 | 0.3150 | ... | ... | -0.10023 |
| -0.099625 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11460 | 0.4288 | 0.0963 | 0.3325 | ... | ... | -0.092746 |
| -0.091495 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 11480 | 0.4475 | 0.0975 | 0.3500 | ... | ... | -0.084584 |
| -0.082615 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 11500 | 0.4675 | 0.0988 | 0.3688 | ... | ... | -0.085763 |
| -0.083525 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11520 | 0.4863 | 0.1000 | 0.3863 | ... | ... | -0.076717 |
| -0.073646 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11540 | 0.5050 | 0.1000 | 0.4050 | ... | ... | -0.066875 |
| -0.062821 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 11560 | 0.5250 | 0.1013 | 0.4238 | ... | ... | -0.067755 |
| -0.063391 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11580 | 0.5438 | 0.1013 | 0.4425 | ... | ... | -0.056875 |
| -0.063942 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11600 | 0.5638 | 0.1025 | 0.4613 | ... | ... | -0.057626 |
| -0.051688 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11620 | 0.5838 | 0.1038 | 0.4800 | ... | ... | -0.058368 |
| -0.052087 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11640 | 0.6025 | 0.1025 | 0.5000 | ... | ... | -0.046203 |
| -0.052474 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11660 | 0.6225 | 0.1038 | 0.5188 | ... | ... | -0.046846 |
| -0.052848 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11680 | 0.6425 | 0.1050 | 0.5375 | ... | ... | -0.047483 |
| -0.038734 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11700 | 0.6625 | 0.1050 | 0.5575 | ... | ... | -0.048114 |
| -0.038976 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11720 | 0.6813 | 0.1038 | 0.5775 | ... | ... | -0.034359 |
| -0.039211 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11740 | 0.7013 | 0.1050 | 0.5963 | ... | ... | -0.034925 |
| -0.039441 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11760 | 0.7213 | 0.1050 | 0.6163 | ... | ... | -0.035488 |
| -0.039666 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11780 | 0.7413 | 0.1050 | 0.6363 | ... | ... | -0.036051 |
| -0.039888 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.7613 | 0.1063 | 0.6550 | ... | ... | -0.036611 |
| -0.040103 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11820 | 0.7813 | 0.1063 | 0.6750 | ... | ... | -0.037169 |
| -0.04031 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11840 | 0.8013 | 0.1063 | 0.6950 | ... | ... | -0.037727 |
| -0.023394 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.8600 | 0.1063 | 0.7538 | ... | ... | -0.022934 |
| -0.023869 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.9600 | 0.1063 | 0.8538 | ... | ... | -0.025601 |
| -0.024304 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0.1075 | 0.9525 | ... | ... | -0.028268 |
| -0.024695 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0.1075 | 1.0525 | ... | ... | -0.030935 |
| -0.025061 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0.1075 | 1.1525 | ... | ... | -0.033601 |
| -0.025396 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0.1075 | 1.2525 | ... | ... | -0.036267 |
| -0.02571 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0.1075 | 1.3525 | ... | ... | -0.038932 |
| -0.026004 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0.1075 | 1.4525 | ... | ... | -0.041597 |
| -0.026281 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0.1075 | 1.5525 | ... | ... | -0.044262 |
| -0.026539 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0.1075 | 1.6525 | ... | ... | -0.046926 |
| -0.026787 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0.1075 | 1.7525 | ... | ... | -0.04959 |
| -0.027025 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0.1075 | 1.8525 | ... | ... | -0.052253 |
| -0.027244 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0.1075 | 1.9525 | ... | ... | -0.054915 |
| -0.027456 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0.1075 | 2.0525 | ... | ... | -0.057576 |
| -0.027663 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0.1075 | 2.1525 | ... | ... | -0.060238 |
| -0.02786 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0.1075 | 2.2525 | ... | ... | -0.062898 |
| -0.028043 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0.1075 | 2.3525 | ... | ... | -0.065559 |
| -0.02822 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0.1075 | 2.4525 | ... | ... | -0.068218 |
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.