Markets - Grains
Underlying Price: 11.1475
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.099573 | ... | ... | 3.7475 | 0 | 3.7475 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029927 |
| -0.094307 | ... | ... | 3.5475 | 0 | 3.5475 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029683 |
| -0.089029 | ... | ... | 3.3475 | 0 | 3.3475 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029419 |
| -0.083743 | ... | ... | 3.1475 | 0 | 3.1475 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029146 |
| -0.078449 | ... | ... | 2.9475 | 0 | 2.9475 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028849 |
| -0.073149 | ... | ... | 2.7475 | 0 | 2.7475 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028532 |
| -0.070498 | ... | ... | 2.6475 | 0 | 2.6475 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028367 |
| -0.067845 | ... | ... | 2.5475 | 0 | 2.5475 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028193 |
| -0.065191 | ... | ... | 2.4475 | 0 | 2.4475 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028013 |
| -0.062536 | ... | ... | 2.3475 | 0 | 2.3475 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027828 |
| -0.05988 | ... | ... | 2.2475 | 0 | 2.2475 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027632 |
| -0.057223 | ... | ... | 2.1475 | 0 | 2.1475 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027424 |
| -0.054564 | ... | ... | 2.0475 | 0 | 2.0475 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027213 |
| -0.051905 | ... | ... | 1.9475 | 0 | 1.9475 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026993 |
| -0.049245 | ... | ... | 1.8475 | 0 | 1.8475 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026754 |
| -0.046584 | ... | ... | 1.7475 | 0 | 1.7475 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026504 |
| -0.043923 | ... | ... | 1.6475 | 0 | 1.6475 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026247 |
| -0.04126 | ... | ... | 1.5475 | 0 | 1.5475 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025966 |
| -0.038596 | ... | ... | 1.4475 | 0 | 1.4475 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025669 |
| -0.035932 | ... | ... | 1.3475 | 0 | 1.3475 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025354 |
| -0.033266 | ... | ... | 1.2475 | 0 | 1.2475 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025015 |
| -0.030601 | ... | ... | 1.1475 | 0 | 1.1475 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024647 |
| -0.027934 | ... | ... | 1.0475 | 0 | 1.0475 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024251 |
| -0.025268 | ... | ... | 0.9475 | 0 | 0.9475 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023812 |
| -0.022601 | ... | ... | 0.8475 | 0 | 0.8475 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023329 |
| -0.019934 | ... | ... | 0.7475 | 0 | 0.7475 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022793 |
| -0.033437 | ... | ... | 0.6488 | 0 | 0.6488 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038576 |
| -0.045147 | ... | ... | 0.5700 | 0 | 0.5700 | 10580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051432 |
| -0.057158 | ... | ... | 0.5513 | 0 | 0.5513 | 10600 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051014 |
| -0.056399 | ... | ... | 0.5313 | 0 | 0.5313 | 10620 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063036 |
| -0.067207 | ... | ... | 0.5125 | 0 | 0.5125 | 10640 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062454 |
| -0.066316 | ... | ... | 0.4925 | 0 | 0.4925 | 10660 | 0.0063 | 0 | 0.0063 | ... | ... | -0.073182 |
| -0.076076 | ... | ... | 0.4738 | 0 | 0.4738 | 10680 | 0.0075 | 0 | 0.0075 | ... | ... | -0.08296 |
| -0.08503 | ... | ... | 0.4550 | 0 | 0.4550 | 10700 | 0.0075 | 0 | 0.0075 | ... | ... | -0.082027 |
| -0.093253 | ... | ... | 0.4363 | 0 | 0.4363 | 10720 | 0.0088 | 0 | 0.0088 | ... | ... | -0.090796 |
| -0.100802 | ... | ... | 0.4175 | 0 | 0.4175 | 10740 | 0.0100 | 0 | 0.0100 | ... | ... | -0.09881 |
| -0.107715 | ... | ... | 0.3988 | 0 | 0.3988 | 10760 | 0.0113 | 0 | 0.0113 | ... | ... | -0.106121 |
| -0.114017 | ... | ... | 0.3800 | 0 | 0.3800 | 10780 | 0.0125 | 0 | 0.0125 | ... | ... | -0.112764 |
| -0.119724 | ... | ... | 0.3613 | 0 | 0.3613 | 10800 | 0.0150 | 0 | 0.0150 | ... | ... | -0.126314 |
| -0.131938 | ... | ... | 0.3438 | 0 | 0.3438 | 10820 | 0.0163 | 0 | 0.0163 | ... | ... | -0.131328 |
| -0.142751 | ... | ... | 0.3263 | 0 | 0.3263 | 10840 | 0.0188 | 0 | 0.0188 | ... | ... | -0.142431 |
| -0.152278 | ... | ... | 0.3088 | 0 | 0.3088 | 10860 | 0.0213 | 0 | 0.0213 | ... | ... | -0.152176 |
| -0.16058 | ... | ... | 0.2913 | 0 | 0.2913 | 10880 | 0.0250 | 0 | 0.0250 | ... | ... | -0.166409 |
| -0.173066 | ... | ... | 0.2750 | 0 | 0.2750 | 10900 | 0.0275 | 0 | 0.0275 | ... | ... | -0.173311 |
| -0.183714 | ... | ... | 0.2588 | 0 | 0.2588 | 10920 | 0.0325 | 0 | 0.0325 | ... | ... | -0.189056 |
| -0.197254 | ... | ... | 0.2438 | 0 | 0.2438 | 10940 | 0.0363 | 0 | 0.0363 | ... | ... | -0.197715 |
| -0.208513 | ... | ... | 0.2288 | 0 | 0.2288 | 10960 | 0.0413 | 0 | 0.0413 | ... | ... | -0.209026 |
| -0.217617 | ... | ... | 0.2138 | 0 | 0.2138 | 10980 | 0.0463 | 0 | 0.0463 | ... | ... | -0.218152 |
| -0.224642 | ... | ... | 0.1988 | 0 | 0.1988 | 11000 | 0.0525 | 0 | 0.0525 | ... | ... | -0.22898 |
| -0.233235 | ... | ... | 0.1850 | 0 | 0.1850 | 11020 | 0.0588 | 0 | 0.0588 | ... | ... | -0.237331 |
| -0.242829 | ... | ... | 0.1725 | 0 | 0.1725 | 11040 | 0.0650 | 0 | 0.0650 | ... | ... | -0.243288 |
| -0.246504 | ... | ... | 0.1588 | 0 | 0.1588 | 11060 | 0.0725 | 0 | 0.0725 | ... | ... | -0.25016 |
| -0.254114 | ... | ... | 0.1475 | 0 | 0.1475 | 11080 | 0.0800 | 0 | 0.0800 | ... | ... | -0.254432 |
| -0.25591 | ... | ... | 0.1350 | 0 | 0.1350 | 11100 | 0.0875 | 0 | 0.0875 | ... | ... | -0.256141 |
| -0.258119 | ... | ... | 0.1238 | 0 | 0.1238 | 11120 | 0.0963 | 0 | 0.0963 | ... | ... | -0.258256 |
| -0.260578 | ... | ... | 0.1138 | 0 | 0.1138 | 11140 | 0.1063 | 0 | 0.1063 | ... | ... | -0.260616 |
| -0.260285 | ... | ... | 0.1038 | 0 | 0.1038 | 11160 | 0.1163 | 0 | 0.1163 | ... | ... | -0.260222 |
| -0.260235 | ... | ... | 0.0950 | 0 | 0.0950 | 11180 | 0.1275 | 0 | 0.1275 | ... | ... | -0.260075 |
| -0.257489 | ... | ... | 0.0863 | 0 | 0.0863 | 11200 | 0.1388 | 0 | 0.1388 | ... | ... | -0.257236 |
| -0.252023 | ... | ... | 0.0775 | 0 | 0.0775 | 11220 | 0.1500 | 0 | 0.1500 | ... | ... | -0.251685 |
| -0.247039 | ... | ... | 0.0700 | 0 | 0.0700 | 11240 | 0.1625 | 0 | 0.1625 | ... | ... | -0.246627 |
| -0.242884 | ... | ... | 0.0638 | 0 | 0.0638 | 11260 | 0.1750 | 0 | 0.1750 | ... | ... | -0.23896 |
| -0.236378 | ... | ... | 0.0575 | 0 | 0.0575 | 11280 | 0.1888 | 0 | 0.1888 | ... | ... | -0.232225 |
| -0.227473 | ... | ... | 0.0513 | 0 | 0.0513 | 11300 | 0.2038 | 0 | 0.2038 | ... | ... | -0.226936 |
| -0.220172 | ... | ... | 0.0463 | 0 | 0.0463 | 11320 | 0.2175 | 0 | 0.2175 | ... | ... | -0.215539 |
| -0.210781 | ... | ... | 0.0413 | 0 | 0.0413 | 11340 | 0.2338 | 0 | 0.2338 | ... | ... | -0.210265 |
| -0.199229 | ... | ... | 0.0363 | 0 | 0.0363 | 11360 | 0.2488 | 0 | 0.2488 | ... | ... | -0.19877 |
| -0.190373 | ... | ... | 0.0325 | 0 | 0.0325 | 11380 | 0.2650 | 0 | 0.2650 | ... | ... | -0.189993 |
| -0.185082 | ... | ... | 0.0300 | 0 | 0.0300 | 11400 | 0.2813 | 0 | 0.2813 | ... | ... | -0.179518 |
| -0.17307 | ... | ... | 0.0263 | 0 | 0.0263 | 11420 | 0.2988 | 0 | 0.2988 | ... | ... | -0.172921 |
| -0.165198 | ... | ... | 0.0238 | 0 | 0.0238 | 11440 | 0.3150 | 0 | 0.3150 | ... | ... | -0.159217 |
| -0.156137 | ... | ... | 0.0213 | 0 | 0.0213 | 11460 | 0.3325 | 0 | 0.3325 | ... | ... | -0.149974 |
| -0.145834 | ... | ... | 0.0188 | 0 | 0.0188 | 11480 | 0.3500 | 0 | 0.3500 | ... | ... | -0.139501 |
| -0.134222 | ... | ... | 0.0163 | 0 | 0.0163 | 11500 | 0.3688 | 0 | 0.3688 | ... | ... | -0.134974 |
| -0.1289 | ... | ... | 0.0150 | 0 | 0.0150 | 11520 | 0.3863 | 0 | 0.3863 | ... | ... | -0.122316 |
| -0.122998 | ... | ... | 0.0138 | 0 | 0.0138 | 11540 | 0.4050 | 0 | 0.4050 | ... | ... | -0.116345 |
| -0.107977 | ... | ... | 0.0113 | 0 | 0.0113 | 11560 | 0.4238 | 0 | 0.4238 | ... | ... | -0.1098 |
| -0.100421 | ... | ... | 0.0100 | 0 | 0.0100 | 11580 | 0.4425 | 0 | 0.4425 | ... | ... | -0.102661 |
| -0.101658 | ... | ... | 0.0100 | 0 | 0.0100 | 11600 | 0.4613 | 0 | 0.4613 | ... | ... | -0.094902 |
| -0.093236 | ... | ... | 0.0088 | 0 | 0.0088 | 11620 | 0.4800 | 0 | 0.4800 | ... | ... | -0.086482 |
| -0.084076 | ... | ... | 0.0075 | 0 | 0.0075 | 11640 | 0.5000 | 0 | 0.5000 | ... | ... | -0.087611 |
| -0.084935 | ... | ... | 0.0075 | 0 | 0.0075 | 11660 | 0.5188 | 0 | 0.5188 | ... | ... | -0.078346 |
| -0.074805 | ... | ... | 0.0063 | 0 | 0.0063 | 11680 | 0.5375 | 0 | 0.5375 | ... | ... | -0.068296 |
| -0.075487 | ... | ... | 0.0063 | 0 | 0.0063 | 11700 | 0.5575 | 0 | 0.5575 | ... | ... | -0.06915 |
| -0.064277 | ... | ... | 0.0050 | 0 | 0.0050 | 11720 | 0.5775 | 0 | 0.5775 | ... | ... | -0.06999 |
| -0.064801 | ... | ... | 0.0050 | 0 | 0.0050 | 11740 | 0.5963 | 0 | 0.5963 | ... | ... | -0.058827 |
| -0.065308 | ... | ... | 0.0050 | 0 | 0.0050 | 11760 | 0.6163 | 0 | 0.6163 | ... | ... | -0.059554 |
| -0.052709 | ... | ... | 0.0038 | 0 | 0.0038 | 11780 | 0.6363 | 0 | 0.6363 | ... | ... | -0.060272 |
| -0.053076 | ... | ... | 0.0038 | 0 | 0.0038 | 11800 | 0.6550 | 0 | 0.6550 | ... | ... | -0.047878 |
| -0.053433 | ... | ... | 0.0038 | 0 | 0.0038 | 11820 | 0.6750 | 0 | 0.6750 | ... | ... | -0.048507 |
| -0.053782 | ... | ... | 0.0038 | 0 | 0.0038 | 11840 | 0.6950 | 0 | 0.6950 | ... | ... | -0.049132 |
| -0.039805 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 0.7538 | 0 | 0.7538 | ... | ... | -0.036401 |
| -0.040833 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 0.8538 | 0 | 0.8538 | ... | ... | -0.039186 |
| -0.023835 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.9525 | 0 | 0.9525 | ... | ... | -0.025401 |
| -0.024273 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.0525 | 0 | 1.0525 | ... | ... | -0.028068 |
| -0.024666 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.1525 | 0 | 1.1525 | ... | ... | -0.030735 |
| -0.025035 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.2525 | 0 | 1.2525 | ... | ... | -0.033401 |
| -0.025371 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.3525 | 0 | 1.3525 | ... | ... | -0.036067 |
| -0.025688 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.4525 | 0 | 1.4525 | ... | ... | -0.038732 |
| -0.025982 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.5525 | 0 | 1.5525 | ... | ... | -0.041398 |
| -0.026261 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.6525 | 0 | 1.6525 | ... | ... | -0.044063 |
| -0.02652 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.7525 | 0 | 1.7525 | ... | ... | -0.046727 |
| -0.026769 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.8525 | 0 | 1.8525 | ... | ... | -0.049391 |
| -0.027007 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.9525 | 0 | 1.9525 | ... | ... | -0.052053 |
| -0.027228 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.0525 | 0 | 2.0525 | ... | ... | -0.054716 |
| -0.02744 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.1525 | 0 | 2.1525 | ... | ... | -0.057378 |
| -0.027648 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.2525 | 0 | 2.2525 | ... | ... | -0.060039 |
| -0.027846 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.3525 | 0 | 2.3525 | ... | ... | -0.0627 |
| -0.02803 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.4525 | 0 | 2.4525 | ... | ... | -0.06536 |
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.