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 | |
| -0.098008 | ... | ... | 3.7475 | -0.1075 | 3.6400 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031288 |
| -0.092666 | ... | ... | 3.5475 | -0.1075 | 3.4400 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031019 |
| -0.087317 | ... | ... | 3.3475 | -0.1075 | 3.2400 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030738 |
| -0.081961 | ... | ... | 3.1475 | -0.1075 | 3.0400 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03044 |
| -0.076596 | ... | ... | 2.9475 | -0.1075 | 2.8400 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030115 |
| -0.071224 | ... | ... | 2.7475 | -0.1075 | 2.6400 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029773 |
| -0.068536 | ... | ... | 2.6475 | -0.1075 | 2.5400 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02959 |
| -0.065846 | ... | ... | 2.5475 | -0.1075 | 2.4400 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0294 |
| -0.063156 | ... | ... | 2.4475 | -0.1075 | 2.3400 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029205 |
| -0.060464 | ... | ... | 2.3475 | -0.1075 | 2.2400 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028998 |
| -0.057771 | ... | ... | 2.2475 | -0.1075 | 2.1400 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02878 |
| -0.055077 | ... | ... | 2.1475 | -0.1075 | 2.0400 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028558 |
| -0.052382 | ... | ... | 2.0475 | -0.1075 | 1.9400 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028325 |
| -0.049686 | ... | ... | 1.9475 | -0.1075 | 1.8400 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028073 |
| -0.04699 | ... | ... | 1.8475 | -0.1075 | 1.7400 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027811 |
| -0.044292 | ... | ... | 1.7475 | -0.1075 | 1.6400 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027539 |
| -0.041595 | ... | ... | 1.6475 | -0.1075 | 1.5400 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027242 |
| -0.038896 | ... | ... | 1.5475 | -0.1075 | 1.4400 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02693 |
| -0.036198 | ... | ... | 1.4475 | -0.1075 | 1.3400 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026597 |
| -0.033499 | ... | ... | 1.3475 | -0.1075 | 1.2400 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026239 |
| -0.0308 | ... | ... | 1.2475 | -0.1075 | 1.1400 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025851 |
| -0.028101 | ... | ... | 1.1475 | -0.1075 | 1.0400 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025432 |
| -0.025401 | ... | ... | 1.0475 | -0.1075 | 0.9400 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024968 |
| -0.0227 | ... | ... | 0.9475 | -0.1075 | 0.8400 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024455 |
| -0.019998 | ... | ... | 0.8475 | -0.1075 | 0.7400 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023887 |
| -0.017296 | ... | ... | 0.7475 | -0.1075 | 0.6400 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023237 |
| -0.046129 | ... | ... | 0.6488 | -0.1063 | 0.5425 | 10500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038965 |
| -0.068125 | ... | ... | 0.5700 | -0.1050 | 0.4650 | 10580 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.064037 |
| -0.067156 | ... | ... | 0.5513 | -0.1063 | 0.4450 | 10600 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.07489 |
| -0.077079 | ... | ... | 0.5313 | -0.1050 | 0.4263 | 10620 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.084722 |
| -0.086115 | ... | ... | 0.5125 | -0.1050 | 0.4075 | 10640 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.083646 |
| -0.094352 | ... | ... | 0.4925 | -0.1038 | 0.3888 | 10660 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.092373 |
| -0.101839 | ... | ... | 0.4738 | -0.1038 | 0.3700 | 10680 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.109154 |
| -0.108615 | ... | ... | 0.4550 | -0.1038 | 0.3513 | 10700 | 0.0125 | 0.0050 | 0.0075 | ... | ... | -0.115803 |
| -0.122536 | ... | ... | 0.4363 | -0.1025 | 0.3338 | 10720 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.121751 |
| -0.134791 | ... | ... | 0.4175 | -0.1013 | 0.3163 | 10740 | 0.0163 | 0.0063 | 0.0100 | ... | ... | -0.13434 |
| -0.145554 | ... | ... | 0.3988 | -0.1000 | 0.2988 | 10760 | 0.0188 | 0.0075 | 0.0113 | ... | ... | -0.145352 |
| -0.154898 | ... | ... | 0.3800 | -0.0988 | 0.2813 | 10780 | 0.0213 | 0.0088 | 0.0125 | ... | ... | -0.154899 |
| -0.162894 | ... | ... | 0.3613 | -0.0975 | 0.2638 | 10800 | 0.0250 | 0.0100 | 0.0150 | ... | ... | -0.16887 |
| -0.175015 | ... | ... | 0.3438 | -0.0963 | 0.2475 | 10820 | 0.0288 | 0.0125 | 0.0163 | ... | ... | -0.180692 |
| -0.190106 | ... | ... | 0.3263 | -0.0938 | 0.2325 | 10840 | 0.0325 | 0.0138 | 0.0188 | ... | ... | -0.190512 |
| -0.197947 | ... | ... | 0.3088 | -0.0925 | 0.2163 | 10860 | 0.0375 | 0.0163 | 0.0213 | ... | ... | -0.203039 |
| -0.208279 | ... | ... | 0.2913 | -0.0900 | 0.2013 | 10880 | 0.0425 | 0.0175 | 0.0250 | ... | ... | -0.213088 |
| -0.220261 | ... | ... | 0.2750 | -0.0875 | 0.1875 | 10900 | 0.0475 | 0.0200 | 0.0275 | ... | ... | -0.220757 |
| -0.229438 | ... | ... | 0.2588 | -0.0850 | 0.1738 | 10920 | 0.0538 | 0.0213 | 0.0325 | ... | ... | -0.229909 |
| -0.235909 | ... | ... | 0.2438 | -0.0838 | 0.1600 | 10940 | 0.0600 | 0.0238 | 0.0363 | 0.0400 | 0.0400 | -0.236335 |
| -0.243153 | ... | ... | 0.2288 | -0.0813 | 0.1475 | 10960 | 0.0675 | 0.0263 | 0.0413 | ... | ... | -0.243515 |
| -0.247464 | ... | ... | 0.2138 | -0.0788 | 0.1350 | 10980 | 0.0750 | 0.0288 | 0.0463 | ... | ... | -0.247748 |
| -0.252067 | ... | ... | 0.1988 | -0.0750 | 0.1238 | 11000 | 0.0838 | 0.0313 | 0.0525 | 0.0700 | 0.0700 | -0.252263 |
| -0.253613 | ... | ... | 0.1850 | -0.0725 | 0.1125 | 11020 | 0.0925 | 0.0338 | 0.0588 | ... | ... | -0.253712 |
| -0.255212 | ... | ... | 0.1725 | -0.0700 | 0.1025 | 11040 | 0.1025 | 0.0375 | 0.0650 | ... | ... | -0.255212 |
| -0.253712 | ... | ... | 0.1588 | -0.0663 | 0.0925 | 11060 | 0.1125 | 0.0400 | 0.0725 | ... | ... | -0.253613 |
| -0.252263 | ... | ... | 0.1475 | -0.0638 | 0.0838 | 11080 | 0.1238 | 0.0438 | 0.0800 | ... | ... | -0.252067 |
| -0.251029 | 0.0900 | 0.0900 | 0.1350 | -0.0588 | 0.0763 | 11100 | 0.1350 | 0.0475 | 0.0875 | ... | ... | -0.247464 |
| -0.243515 | ... | ... | 0.1238 | -0.0563 | 0.0675 | 11120 | 0.1475 | 0.0513 | 0.0963 | ... | ... | -0.243153 |
| -0.239915 | ... | ... | 0.1138 | -0.0525 | 0.0613 | 11140 | 0.1613 | 0.0550 | 0.1063 | ... | ... | -0.239487 |
| -0.233689 | ... | ... | 0.1038 | -0.0488 | 0.0550 | 11160 | 0.1750 | 0.0588 | 0.1163 | ... | ... | -0.233213 |
| -0.224779 | ... | ... | 0.0950 | -0.0463 | 0.0488 | 11180 | 0.1888 | 0.0613 | 0.1275 | ... | ... | -0.224278 |
| -0.217372 | ... | ... | 0.0863 | -0.0425 | 0.0438 | 11200 | 0.2038 | 0.0650 | 0.1388 | ... | ... | -0.216864 |
| -0.207629 | ... | ... | 0.0775 | -0.0388 | 0.0388 | 11220 | 0.2188 | 0.0688 | 0.1500 | ... | ... | -0.207145 |
| -0.200356 | ... | ... | 0.0700 | -0.0350 | 0.0350 | 11240 | 0.2338 | 0.0713 | 0.1625 | ... | ... | -0.195039 |
| -0.186002 | ... | ... | 0.0638 | -0.0338 | 0.0300 | 11260 | 0.2500 | 0.0750 | 0.1750 | ... | ... | -0.185658 |
| -0.180224 | ... | ... | 0.0575 | -0.0300 | 0.0275 | 11280 | 0.2663 | 0.0775 | 0.1888 | ... | ... | -0.174371 |
| -0.167206 | ... | ... | 0.0513 | -0.0275 | 0.0238 | 11300 | 0.2838 | 0.0800 | 0.2038 | ... | ... | -0.167112 |
| -0.158501 | ... | ... | 0.0463 | -0.0250 | 0.0213 | 11320 | 0.3013 | 0.0838 | 0.2175 | ... | ... | -0.158577 |
| -0.148446 | ... | ... | 0.0413 | -0.0225 | 0.0188 | 11340 | 0.3188 | 0.0850 | 0.2338 | ... | ... | -0.148732 |
| -0.136961 | ... | ... | 0.0363 | -0.0200 | 0.0163 | 11360 | 0.3363 | 0.0875 | 0.2488 | ... | ... | -0.137526 |
| -0.131798 | ... | ... | 0.0325 | -0.0175 | 0.0150 | 11380 | 0.3550 | 0.0900 | 0.2650 | ... | ... | -0.13259 |
| -0.125994 | ... | ... | 0.0300 | -0.0163 | 0.0138 | 11400 | 0.3725 | 0.0913 | 0.2813 | ... | ... | -0.118917 |
| -0.119541 | ... | ... | 0.0263 | -0.0138 | 0.0125 | 11420 | 0.3913 | 0.0925 | 0.2988 | ... | ... | -0.112362 |
| -0.112423 | ... | ... | 0.0238 | -0.0125 | 0.0113 | 11440 | 0.4100 | 0.0950 | 0.3150 | ... | ... | -0.105157 |
| -0.104614 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 11460 | 0.4288 | 0.0963 | 0.3325 | ... | ... | -0.097277 |
| -0.096077 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 11480 | 0.4475 | 0.0975 | 0.3500 | ... | ... | -0.08868 |
| -0.086752 | ... | ... | 0.0163 | -0.0088 | 0.0075 | 11500 | 0.4675 | 0.0988 | 0.3688 | ... | ... | -0.089906 |
| -0.087707 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 11520 | 0.4863 | 0.1000 | 0.3863 | ... | ... | -0.080377 |
| -0.077334 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11540 | 0.5050 | 0.1000 | 0.4050 | ... | ... | -0.070004 |
| -0.065966 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 11560 | 0.5250 | 0.1013 | 0.4238 | ... | ... | -0.070914 |
| -0.066564 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11580 | 0.5438 | 0.1013 | 0.4425 | ... | ... | -0.05944 |
| -0.067143 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 11600 | 0.5638 | 0.1025 | 0.4613 | ... | ... | -0.060215 |
| -0.054275 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 11620 | 0.5838 | 0.1038 | 0.4800 | ... | ... | -0.060979 |
| -0.054694 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11640 | 0.6025 | 0.1025 | 0.5000 | ... | ... | -0.048138 |
| -0.055101 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11660 | 0.6225 | 0.1038 | 0.5188 | ... | ... | -0.048796 |
| -0.055493 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11680 | 0.6425 | 0.1050 | 0.5375 | ... | ... | -0.049447 |
| -0.040672 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 11700 | 0.6625 | 0.1050 | 0.5575 | ... | ... | -0.050094 |
| -0.040927 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11720 | 0.6813 | 0.1038 | 0.5775 | ... | ... | -0.035553 |
| -0.041174 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11740 | 0.7013 | 0.1050 | 0.5963 | ... | ... | -0.036128 |
| -0.041415 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11760 | 0.7213 | 0.1050 | 0.6163 | ... | ... | -0.0367 |
| -0.041652 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11780 | 0.7413 | 0.1050 | 0.6363 | ... | ... | -0.037271 |
| -0.041884 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11800 | 0.7613 | 0.1063 | 0.6550 | ... | ... | -0.03784 |
| -0.04211 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11820 | 0.7813 | 0.1063 | 0.6750 | ... | ... | -0.038408 |
| -0.042328 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11840 | 0.8013 | 0.1063 | 0.6950 | ... | ... | -0.038974 |
| -0.024565 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11900 | 0.8600 | 0.1063 | 0.7538 | ... | ... | -0.023241 |
| -0.025063 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12000 | 0.9600 | 0.1063 | 0.8538 | ... | ... | -0.025942 |
| -0.02552 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.0600 | 0.1075 | 0.9525 | ... | ... | -0.028643 |
| -0.02593 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.1600 | 0.1075 | 1.0525 | ... | ... | -0.031343 |
| -0.026315 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.2600 | 0.1075 | 1.1525 | ... | ... | -0.034042 |
| -0.026667 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.3600 | 0.1075 | 1.2525 | ... | ... | -0.036742 |
| -0.026997 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.4600 | 0.1075 | 1.3525 | ... | ... | -0.039441 |
| -0.027305 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5600 | 0.1075 | 1.4525 | ... | ... | -0.04214 |
| -0.027597 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6600 | 0.1075 | 1.5525 | ... | ... | -0.044838 |
| -0.027867 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7600 | 0.1075 | 1.6525 | ... | ... | -0.047537 |
| -0.028128 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8600 | 0.1075 | 1.7525 | ... | ... | -0.050236 |
| -0.028377 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9600 | 0.1075 | 1.8525 | ... | ... | -0.052934 |
| -0.028607 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0600 | 0.1075 | 1.9525 | ... | ... | -0.055632 |
| -0.028829 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1600 | 0.1075 | 2.0525 | ... | ... | -0.058329 |
| -0.029047 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2600 | 0.1075 | 2.1525 | ... | ... | -0.061026 |
| -0.029254 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3600 | 0.1075 | 2.2525 | ... | ... | -0.063722 |
| -0.029446 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.4600 | 0.1075 | 2.3525 | ... | ... | -0.066418 |
| -0.029632 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5600 | 0.1075 | 2.4525 | ... | ... | -0.069113 |
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.