Markets - Grains
Underlying Price: 11.1400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.189359 | ... | ... | 3.7475 | 0 | 3.7475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028557 |
| -0.183853 | ... | ... | 3.5475 | 0 | 3.5475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028323 |
| -0.178301 | ... | ... | 3.3475 | 0 | 3.3475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028071 |
| -0.172699 | ... | ... | 3.1475 | 0 | 3.1475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02781 |
| -0.167039 | ... | ... | 2.9475 | 0 | 2.9475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027526 |
| -0.161316 | ... | ... | 2.7475 | 0 | 2.7475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027223 |
| -0.158429 | ... | ... | 2.6475 | 0 | 2.6475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027065 |
| -0.155524 | ... | ... | 2.5475 | 0 | 2.5475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026898 |
| -0.152596 | ... | ... | 2.4475 | 0 | 2.4475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026726 |
| -0.149645 | ... | ... | 2.3475 | 0 | 2.3475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026548 |
| -0.14667 | ... | ... | 2.2475 | 0 | 2.2475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02636 |
| -0.143669 | ... | ... | 2.1475 | 0 | 2.1475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026162 |
| -0.140639 | ... | ... | 2.0475 | 0 | 2.0475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02596 |
| -0.137574 | ... | ... | 1.9475 | 0 | 1.9475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025749 |
| -0.134474 | ... | ... | 1.8475 | 0 | 1.8475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025519 |
| -0.131333 | ... | ... | 1.7475 | 0 | 1.7475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02528 |
| -0.128145 | ... | ... | 1.6475 | 0 | 1.6475 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025033 |
| -0.124905 | ... | ... | 1.5475 | 0 | 1.5475 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024764 |
| -0.121605 | ... | ... | 1.4475 | 0 | 1.4475 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02448 |
| -0.118236 | ... | ... | 1.3475 | 0 | 1.3475 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024177 |
| -0.114784 | ... | ... | 1.2475 | 0 | 1.2475 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023852 |
| -0.111238 | ... | ... | 1.1475 | 0 | 1.1475 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023499 |
| -0.107575 | ... | ... | 1.0475 | 0 | 1.0475 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023118 |
| -0.103773 | ... | ... | 0.9475 | 0 | 0.9475 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022696 |
| -0.099798 | ... | ... | 0.8475 | 0 | 0.8475 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02223 |
| -0.095604 | ... | ... | 0.7475 | 0 | 0.7475 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021714 |
| -0.101145 | ... | ... | 0.6488 | 0 | 0.6488 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03673 |
| -0.10625 | ... | ... | 0.5700 | 0 | 0.5700 | 10580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048944 |
| -0.113944 | ... | ... | 0.5513 | 0 | 0.5513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048539 |
| -0.112623 | ... | ... | 0.5313 | 0 | 0.5313 | 10620 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059961 |
| -0.119684 | ... | ... | 0.5125 | 0 | 0.5125 | 10640 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059398 |
| -0.118194 | ... | ... | 0.4925 | 0 | 0.4925 | 10660 | 0.0063 | 0 | 0.0063 | ... | ... | -0.06958 |
| -0.124619 | ... | ... | 0.4738 | 0 | 0.4738 | 10680 | 0.0075 | 0 | 0.0075 | ... | ... | -0.078854 |
| -0.130563 | ... | ... | 0.4550 | 0 | 0.4550 | 10700 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077949 |
| -0.136036 | ... | ... | 0.4363 | 0 | 0.4363 | 10720 | 0.0088 | 0 | 0.0088 | ... | ... | -0.086255 |
| -0.141043 | ... | ... | 0.4175 | 0 | 0.4175 | 10740 | 0.0100 | 0 | 0.0100 | ... | ... | -0.093835 |
| -0.145582 | ... | ... | 0.3988 | 0 | 0.3988 | 10760 | 0.0113 | 0 | 0.0113 | ... | ... | -0.100737 |
| -0.149647 | ... | ... | 0.3800 | 0 | 0.3800 | 10780 | 0.0125 | 0 | 0.0125 | ... | ... | -0.106997 |
| -0.153236 | ... | ... | 0.3613 | 0 | 0.3613 | 10800 | 0.0150 | 0 | 0.0150 | ... | ... | -0.119796 |
| -0.162232 | ... | ... | 0.3438 | 0 | 0.3438 | 10820 | 0.0163 | 0 | 0.0163 | ... | ... | -0.124487 |
| -0.170179 | ... | ... | 0.3263 | 0 | 0.3263 | 10840 | 0.0188 | 0 | 0.0188 | ... | ... | -0.134925 |
| -0.177103 | ... | ... | 0.3088 | 0 | 0.3088 | 10860 | 0.0213 | 0 | 0.0213 | ... | ... | -0.144063 |
| -0.18302 | ... | ... | 0.2913 | 0 | 0.2913 | 10880 | 0.0250 | 0 | 0.0250 | ... | ... | -0.157411 |
| -0.19262 | ... | ... | 0.2750 | 0 | 0.2750 | 10900 | 0.0275 | 0 | 0.0275 | ... | ... | -0.163805 |
| -0.200696 | ... | ... | 0.2588 | 0 | 0.2588 | 10920 | 0.0325 | 0 | 0.0325 | ... | ... | -0.178516 |
| -0.211427 | ... | ... | 0.2438 | 0 | 0.2438 | 10940 | 0.0363 | 0 | 0.0363 | ... | ... | -0.186493 |
| -0.220226 | ... | ... | 0.2288 | 0 | 0.2288 | 10960 | 0.0413 | 0 | 0.0413 | ... | ... | -0.196934 |
| -0.227155 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0463 | 0 | 0.0463 | ... | ... | -0.205251 |
| -0.23225 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0 | 0.0525 | ... | ... | -0.215124 |
| -0.238834 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0588 | 0 | 0.0588 | ... | ... | -0.222588 |
| -0.246429 | ... | ... | 0.1725 | 0 | 0.1725 | 11040 | 0.0650 | 0 | 0.0650 | ... | ... | -0.227734 |
| -0.248599 | ... | ... | 0.1588 | 0 | 0.1588 | 11060 | 0.0725 | 0 | 0.0725 | ... | ... | -0.233659 |
| -0.254521 | ... | ... | 0.1475 | 0 | 0.1475 | 11080 | 0.0800 | 0 | 0.0800 | ... | ... | -0.237052 |
| -0.255056 | ... | ... | 0.1350 | 0 | 0.1350 | 11100 | 0.0875 | 0 | 0.0875 | ... | ... | -0.237929 |
| -0.256051 | ... | ... | 0.1238 | 0 | 0.1238 | 11120 | 0.0963 | 0 | 0.0963 | ... | ... | -0.239093 |
| -0.25737 | ... | ... | 0.1138 | 0 | 0.1138 | 11140 | 0.1063 | 0 | 0.1063 | ... | ... | -0.240402 |
| -0.256151 | ... | ... | 0.1038 | 0 | 0.1038 | 11160 | 0.1163 | 0 | 0.1163 | ... | ... | -0.238994 |
| -0.255253 | ... | ... | 0.0950 | 0 | 0.0950 | 11180 | 0.1275 | 0 | 0.1275 | ... | ... | -0.237733 |
| -0.251857 | ... | ... | 0.0863 | 0 | 0.0863 | 11200 | 0.1388 | 0 | 0.1388 | ... | ... | -0.233796 |
| -0.245917 | ... | ... | 0.0775 | 0 | 0.0775 | 11220 | 0.1500 | 0 | 0.1500 | ... | ... | -0.227131 |
| -0.240527 | ... | ... | 0.0700 | 0 | 0.0700 | 11240 | 0.1625 | 0 | 0.1625 | ... | ... | -0.220851 |
| -0.236009 | ... | ... | 0.0638 | 0 | 0.0638 | 11260 | 0.1750 | 0 | 0.1750 | ... | ... | -0.211906 |
| -0.22929 | ... | ... | 0.0575 | 0 | 0.0575 | 11280 | 0.1888 | 0 | 0.1888 | ... | ... | -0.203787 |
| -0.220328 | ... | ... | 0.0513 | 0 | 0.0513 | 11300 | 0.2038 | 0 | 0.2038 | ... | ... | -0.19705 |
| -0.212962 | ... | ... | 0.0463 | 0 | 0.0463 | 11320 | 0.2175 | 0 | 0.2175 | ... | ... | -0.184062 |
| -0.203639 | ... | ... | 0.0413 | 0 | 0.0413 | 11340 | 0.2338 | 0 | 0.2338 | ... | ... | -0.177227 |
| -0.192274 | ... | ... | 0.0363 | 0 | 0.0363 | 11360 | 0.2488 | 0 | 0.2488 | ... | ... | -0.163907 |
| -0.183549 | ... | ... | 0.0325 | 0 | 0.0325 | 11380 | 0.2650 | 0 | 0.2650 | ... | ... | -0.153299 |
| -0.178299 | ... | ... | 0.0300 | 0 | 0.0300 | 11400 | 0.2813 | 0 | 0.2813 | ... | ... | -0.140787 |
| -0.166606 | ... | ... | 0.0263 | 0 | 0.0263 | 11420 | 0.2988 | 0 | 0.2988 | ... | ... | -0.132313 |
| -0.15892 | ... | ... | 0.0238 | 0 | 0.0238 | 11440 | 0.3150 | 0 | 0.3150 | ... | ... | -0.115991 |
| -0.15011 | ... | ... | 0.0213 | 0 | 0.0213 | 11460 | 0.3325 | 0 | 0.3325 | ... | ... | -0.104337 |
| -0.140131 | ... | ... | 0.0188 | 0 | 0.0188 | 11480 | 0.3500 | 0 | 0.3500 | ... | ... | -0.091086 |
| -0.128909 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.3688 | 0 | 0.3688 | ... | ... | -0.084512 |
| -0.123746 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.3863 | 0 | 0.3863 | ... | ... | -0.068144 |
| -0.118034 | ... | ... | 0.0138 | 0 | 0.0138 | 11540 | 0.4050 | 0 | 0.4050 | ... | ... | -0.059492 |
| -0.103576 | ... | ... | 0.0113 | 0 | 0.0113 | 11560 | 0.4238 | 0 | 0.4238 | ... | ... | -0.049906 |
| -0.096297 | ... | ... | 0.0100 | 0 | 0.0100 | 11580 | 0.4425 | 0 | 0.4425 | ... | ... | -0.0392 |
| -0.097461 | ... | ... | 0.0100 | 0 | 0.0100 | 11600 | 0.4613 | 0 | 0.4613 | ... | ... | -0.027036 |
| -0.08936 | ... | ... | 0.0088 | 0 | 0.0088 | 11620 | 0.4800 | 0 | 0.4800 | ... | ... | -0.012643 |
| -0.08056 | ... | ... | 0.0075 | 0 | 0.0075 | 11640 | 0.5000 | 0 | 0.5000 | ... | ... | -0.01317 |
| -0.081369 | ... | ... | 0.0075 | 0 | 0.0075 | 11660 | 0.5188 | 0 | 0.5188 | ... | ... | 0.005196 |
| -0.071647 | ... | ... | 0.0063 | 0 | 0.0063 | 11680 | 0.5375 | 0 | 0.5375 | ... | ... | 0.005395 |
| -0.072289 | ... | ... | 0.0063 | 0 | 0.0063 | 11700 | 0.5575 | 0 | 0.5575 | ... | ... | 0.005595 |
| -0.061541 | ... | ... | 0.0050 | 0 | 0.0050 | 11720 | 0.5775 | 0 | 0.5775 | ... | ... | 0.005795 |
| -0.062035 | ... | ... | 0.0050 | 0 | 0.0050 | 11740 | 0.5963 | 0 | 0.5963 | ... | ... | 0.005995 |
| -0.062514 | ... | ... | 0.0050 | 0 | 0.0050 | 11760 | 0.6163 | 0 | 0.6163 | ... | ... | 0.006195 |
| -0.050443 | ... | ... | 0.0038 | 0 | 0.0038 | 11780 | 0.6363 | 0 | 0.6363 | ... | ... | 0.006395 |
| -0.05079 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.6550 | 0 | 0.6550 | ... | ... | 0.006594 |
| -0.051127 | ... | ... | 0.0038 | 0 | 0.0038 | 11820 | 0.6750 | 0 | 0.6750 | ... | ... | 0.006794 |
| -0.051458 | ... | ... | 0.0038 | 0 | 0.0038 | 11840 | 0.6950 | 0 | 0.6950 | ... | ... | 0.006994 |
| -0.038073 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7538 | 0 | 0.7538 | ... | ... | 0.007594 |
| -0.039044 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 0.8538 | 0 | 0.8538 | ... | ... | 0.008593 |
| -0.022783 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9525 | 0 | 0.9525 | ... | ... | 0.009592 |
| -0.023198 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0525 | 0 | 1.0525 | ... | ... | 0.010591 |
| -0.023571 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1525 | 0 | 1.1525 | ... | ... | 0.01159 |
| -0.02392 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2525 | 0 | 1.2525 | ... | ... | 0.012589 |
| -0.02424 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3525 | 0 | 1.3525 | ... | ... | 0.013589 |
| -0.024541 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4525 | 0 | 1.4525 | ... | ... | 0.014588 |
| -0.024821 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5525 | 0 | 1.5525 | ... | ... | 0.015587 |
| -0.025086 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6525 | 0 | 1.6525 | ... | ... | 0.016586 |
| -0.025332 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7525 | 0 | 1.7525 | ... | ... | 0.017585 |
| -0.025569 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8525 | 0 | 1.8525 | ... | ... | 0.018584 |
| -0.025795 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9525 | 0 | 1.9525 | ... | ... | 0.019584 |
| -0.026005 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0525 | 0 | 2.0525 | ... | ... | 0.020583 |
| -0.026207 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1525 | 0 | 2.1525 | ... | ... | 0.021582 |
| -0.026405 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2525 | 0 | 2.2525 | ... | ... | 0.022581 |
| -0.026593 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3525 | 0 | 2.3525 | ... | ... | 0.02358 |
| -0.026768 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4525 | 0 | 2.4525 | ... | ... | 0.024579 |
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.