Markets - Grains
Underlying Price: 4.5575
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.0129 | ... | ... | 1.2513 | 0 | 1.2513 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.262909 |
| 0.011874 | ... | ... | 1.1513 | 0 | 1.1513 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259124 |
| 0.010848 | ... | ... | 1.0513 | 0 | 1.0513 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255043 |
| 0.009822 | ... | ... | 0.9513 | 0 | 0.9513 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.250541 |
| 0.009309 | ... | ... | 0.9013 | 0 | 0.9013 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.248114 |
| 0.008796 | ... | ... | 0.8513 | 0 | 0.8513 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245561 |
| 0.008283 | ... | ... | 0.8013 | 0 | 0.8013 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24287 |
| 0.007771 | ... | ... | 0.7513 | 0 | 0.7513 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.239976 |
| 0.007258 | ... | ... | 0.7013 | 0 | 0.7013 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.236939 |
| 0.006745 | ... | ... | 0.6513 | 0 | 0.6513 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233656 |
| 0.006232 | ... | ... | 0.6013 | 0 | 0.6013 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.230147 |
| 0.005719 | ... | ... | 0.5513 | 0 | 0.5513 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.226338 |
| 0.005206 | ... | ... | 0.5013 | 0 | 0.5013 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.222203 |
| 0.004693 | ... | ... | 0.4513 | 0 | 0.4513 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.217655 |
| 0.00418 | ... | ... | 0.4013 | 0 | 0.4013 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.212616 |
| 0.003667 | ... | ... | 0.3513 | 0 | 0.3513 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.206959 |
| 0.003154 | ... | ... | 0.3013 | 0 | 0.3013 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.200511 |
| 0.002641 | ... | ... | 0.2513 | 0 | 0.2513 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193009 |
| 0.002539 | ... | ... | 0.2413 | 0 | 0.2413 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191354 |
| 0.002436 | ... | ... | 0.2313 | 0 | 0.2313 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.189632 |
| 0.002334 | ... | ... | 0.2213 | 0 | 0.2213 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187832 |
| 0.002231 | ... | ... | 0.2113 | 0 | 0.2113 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185966 |
| 0.002129 | ... | ... | 0.2013 | 0 | 0.2013 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.184026 |
| 0.002026 | ... | ... | 0.1913 | 0 | 0.1913 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181985 |
| 0.001923 | ... | ... | 0.1813 | 0 | 0.1813 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179851 |
| 0.001821 | ... | ... | 0.1713 | 0 | 0.1713 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177619 |
| 0.001718 | ... | ... | 0.1613 | 0 | 0.1613 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.175258 |
| 0.001616 | ... | ... | 0.1513 | 0 | 0.1513 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17277 |
| 0.001513 | ... | ... | 0.1413 | 0 | 0.1413 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.170135 |
| 0.00141 | ... | ... | 0.1313 | 0 | 0.1313 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16733 |
| 0.001308 | ... | ... | 0.1213 | 0 | 0.1213 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.164336 |
| 0.001205 | ... | ... | 0.1113 | 0 | 0.1113 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161123 |
| 0.001103 | ... | ... | 0.1013 | 0 | 0.1013 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157653 |
| 0.001 | ... | ... | 0.0913 | 0 | 0.0913 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.153879 |
| 0.000898 | ... | ... | 0.0813 | 0 | 0.0813 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149752 |
| 0.000795 | ... | ... | 0.0713 | 0 | 0.0713 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145177 |
| 0.000692 | ... | ... | 0.0625 | 0 | 0.0625 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.231468 |
| 0.00059 | ... | ... | 0.0538 | 0 | 0.0538 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.293567 |
| 0.000487 | ... | ... | 0.0450 | 0 | 0.0450 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.337278 |
| -0.0017 | ... | ... | 0.0375 | 0 | 0.0375 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.412335 |
| -0.176595 | ... | ... | 0.0300 | 0 | 0.0300 | 4530 | 0.0100 | 0 | 0.0100 | ... | ... | -0.456229 |
| -0.245573 | ... | ... | 0.0225 | 0 | 0.0225 | 4540 | 0.0125 | 0 | 0.0125 | ... | ... | -0.471512 |
| -0.327053 | ... | ... | 0.0175 | 0 | 0.0175 | 4550 | 0.0175 | 0 | 0.0175 | ... | ... | -0.520445 |
| -0.341803 | ... | ... | 0.0125 | 0 | 0.0125 | 4560 | 0.0225 | 0 | 0.0225 | ... | ... | -0.529849 |
| -0.331789 | ... | ... | 0.0088 | 0 | 0.0088 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.534144 |
| -0.309756 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.0363 | 0 | 0.0363 | ... | ... | -0.540331 |
| -0.245703 | ... | ... | 0.0038 | 0 | 0.0038 | 4590 | 0.0438 | 0 | 0.0438 | ... | ... | -0.520851 |
| -0.20195 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.0525 | 0 | 0.0525 | ... | ... | -0.522007 |
| -0.130951 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.0613 | 0 | 0.0613 | ... | ... | -0.509763 |
| -0.137227 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.0713 | 0 | 0.0713 | ... | ... | -0.538975 |
| -0.142686 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.0813 | 0 | 0.0813 | ... | ... | -0.565094 |
| -0.147521 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.0913 | 0 | 0.0913 | ... | ... | -0.588754 |
| -0.151866 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1013 | 0 | 0.1013 | ... | ... | -0.610394 |
| -0.15581 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1113 | 0 | 0.1113 | ... | ... | -0.630335 |
| -0.159421 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1213 | 0 | 0.1213 | ... | ... | -0.648894 |
| -0.162759 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1313 | 0 | 0.1313 | ... | ... | -0.666215 |
| -0.165859 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1413 | 0 | 0.1413 | ... | ... | -0.682469 |
| -0.168754 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1513 | 0 | 0.1513 | ... | ... | -0.697812 |
| -0.171474 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1613 | 0 | 0.1613 | ... | ... | -0.712312 |
| -0.17403 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1713 | 0 | 0.1713 | ... | ... | -0.726089 |
| -0.176455 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1813 | 0 | 0.1813 | ... | ... | -0.739212 |
| -0.17875 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1913 | 0 | 0.1913 | ... | ... | -0.751715 |
| -0.18093 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2013 | 0 | 0.2013 | ... | ... | -0.763709 |
| -0.183019 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2113 | 0 | 0.2113 | ... | ... | -0.775188 |
| -0.185008 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2213 | 0 | 0.2213 | ... | ... | -0.786218 |
| -0.186907 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2313 | 0 | 0.2313 | ... | ... | -0.796847 |
| -0.188742 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2413 | 0 | 0.2413 | ... | ... | -0.807082 |
| -0.190506 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2513 | 0 | 0.2513 | ... | ... | -0.816954 |
| -0.192191 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2613 | 0 | 0.2613 | ... | ... | -0.826511 |
| -0.193816 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2713 | 0 | 0.2713 | ... | ... | -0.83576 |
| -0.195399 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2813 | 0 | 0.2813 | ... | ... | -0.844709 |
| -0.196929 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2913 | 0 | 0.2913 | ... | ... | -0.853399 |
| -0.198396 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3013 | 0 | 0.3013 | ... | ... | -0.861839 |
| -0.199817 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3113 | 0 | 0.3113 | ... | ... | -0.870041 |
| -0.2012 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3213 | 0 | 0.3213 | ... | ... | -0.878019 |
| -0.205126 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3513 | 0 | 0.3513 | ... | ... | -0.900733 |
| -0.211001 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4013 | 0 | 0.4013 | ... | ... | -0.935127 |
| -0.21621 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4513 | 0 | 0.4513 | ... | ... | -0.966011 |
| -0.22089 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5013 | 0 | 0.5013 | ... | ... | -0.994067 |
| -0.225148 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5513 | 0 | 0.5513 | ... | ... | -1.019799 |
| -0.229055 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6013 | 0 | 0.6013 | ... | ... | -1.043604 |
| -0.232649 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6513 | 0 | 0.6513 | ... | ... | -1.065742 |
| -0.236009 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7013 | 0 | 0.7013 | ... | ... | -1.086475 |
| -0.239112 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7513 | 0 | 0.7513 | ... | ... | -1.105962 |
| -0.242059 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8013 | 0 | 0.8013 | ... | ... | -1.12437 |
| -0.244823 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8513 | 0 | 0.8513 | ... | ... | -1.141819 |
| -0.247408 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9013 | 0 | 0.9013 | ... | ... | -1.158407 |
| -0.249902 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9513 | 0 | 0.9513 | ... | ... | -1.17423 |
| -0.252252 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0013 | 0 | 1.0013 | ... | ... | -1.189358 |
| -0.254477 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0513 | 0 | 1.0513 | ... | ... | -1.203856 |
| -0.256615 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1013 | 0 | 1.1013 | ... | ... | -1.217785 |
| -0.258675 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1513 | 0 | 1.1513 | ... | ... | -1.231182 |
| -0.262511 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2513 | 0 | 1.2513 | ... | ... | -1.256577 |
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.