Markets - Grains
Underlying Price: 4.6550
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046598 | ... | ... | 1.3950 | -0.0400 | 1.3550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059161 |
| -0.043175 | ... | ... | 1.2950 | -0.0400 | 1.2550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058391 |
| -0.084138 | ... | ... | 1.1950 | -0.0388 | 1.1563 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057547 |
| -0.080427 | ... | ... | 1.0963 | -0.0400 | 1.0563 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056637 |
| -0.078555 | ... | ... | 1.0463 | -0.0400 | 1.0063 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056146 |
| -0.076669 | ... | ... | 0.9963 | -0.0400 | 0.9563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055634 |
| -0.074765 | ... | ... | 0.9463 | -0.0400 | 0.9063 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055092 |
| -0.072845 | ... | ... | 0.8963 | -0.0400 | 0.8563 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054524 |
| -0.070906 | ... | ... | 0.8463 | -0.0400 | 0.8063 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053923 |
| -0.068941 | ... | ... | 0.7963 | -0.0400 | 0.7563 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053278 |
| -0.066949 | ... | ... | 0.7463 | -0.0400 | 0.7063 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052602 |
| -0.064932 | ... | ... | 0.6963 | -0.0400 | 0.6563 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051869 |
| -0.062875 | ... | ... | 0.6463 | -0.0400 | 0.6063 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051087 |
| -0.060774 | ... | ... | 0.5963 | -0.0400 | 0.5563 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050236 |
| -0.058625 | ... | ... | 0.5463 | -0.0400 | 0.5063 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049313 |
| -0.056409 | ... | ... | 0.4963 | -0.0400 | 0.4563 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048297 |
| -0.054113 | ... | ... | 0.4463 | -0.0400 | 0.4063 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047171 |
| -0.052205 | ... | ... | 0.4063 | -0.0400 | 0.3663 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046172 |
| -0.051716 | ... | ... | 0.3963 | -0.0400 | 0.3563 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045906 |
| -0.05122 | ... | ... | 0.3863 | -0.0400 | 0.3463 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045635 |
| -0.050718 | ... | ... | 0.3763 | -0.0400 | 0.3363 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045355 |
| -0.050211 | ... | ... | 0.3663 | -0.0400 | 0.3263 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045068 |
| -0.049699 | ... | ... | 0.3563 | -0.0400 | 0.3163 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044769 |
| -0.049179 | ... | ... | 0.3463 | -0.0400 | 0.3063 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044464 |
| -0.048652 | ... | ... | 0.3363 | -0.0400 | 0.2963 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04415 |
| -0.048115 | ... | ... | 0.3263 | -0.0400 | 0.2863 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043826 |
| -0.047569 | ... | ... | 0.3163 | -0.0400 | 0.2763 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04349 |
| -0.047015 | ... | ... | 0.3063 | -0.0400 | 0.2663 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043141 |
| -0.046452 | ... | ... | 0.2963 | -0.0400 | 0.2563 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042783 |
| -0.045878 | ... | ... | 0.2863 | -0.0400 | 0.2463 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042412 |
| -0.045291 | ... | ... | 0.2763 | -0.0400 | 0.2363 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042025 |
| -0.04469 | ... | ... | 0.2663 | -0.0400 | 0.2263 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041621 |
| -0.044077 | ... | ... | 0.2563 | -0.0400 | 0.2163 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041203 |
| -0.04345 | ... | ... | 0.2463 | -0.0400 | 0.2063 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040766 |
| -0.042803 | ... | ... | 0.2363 | -0.0400 | 0.1963 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040307 |
| -0.042137 | ... | ... | 0.2263 | -0.0400 | 0.1863 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039828 |
| -0.041452 | ... | ... | 0.2163 | -0.0400 | 0.1763 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039325 |
| -0.040743 | ... | ... | 0.2063 | -0.0400 | 0.1663 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038793 |
| -0.040007 | ... | ... | 0.1963 | -0.0400 | 0.1563 | 4500 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.064488 |
| -0.064423 | ... | ... | 0.1875 | -0.0400 | 0.1475 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063381 |
| -0.063126 | ... | ... | 0.1775 | -0.0400 | 0.1375 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06221 |
| -0.061755 | ... | ... | 0.1675 | -0.0400 | 0.1275 | 4530 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.08186 |
| -0.080414 | ... | ... | 0.1575 | -0.0388 | 0.1188 | 4540 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.07996 |
| -0.078283 | ... | ... | 0.1475 | -0.0388 | 0.1088 | 4550 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.095541 |
| -0.092911 | ... | ... | 0.1388 | -0.0388 | 0.1000 | 4560 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.092744 |
| -0.104758 | ... | ... | 0.1288 | -0.0375 | 0.0913 | 4570 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.104721 |
| -0.114116 | ... | ... | 0.1200 | -0.0375 | 0.0825 | 4580 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.114166 |
| -0.121094 | ... | ... | 0.1100 | -0.0363 | 0.0738 | 4590 | 0.0088 | 0.0038 | 0.0050 | ... | ... | -0.121199 |
| -0.136182 | 0.0750 | 0.0750 | 0.1013 | -0.0350 | 0.0663 | 4600 | 0.0113 | 0.0050 | 0.0063 | ... | ... | -0.136333 |
| -0.146705 | ... | ... | 0.0925 | -0.0338 | 0.0588 | 4610 | 0.0138 | 0.0063 | 0.0075 | ... | ... | -0.146866 |
| -0.161255 | ... | ... | 0.0838 | -0.0313 | 0.0525 | 4620 | 0.0175 | 0.0088 | 0.0088 | ... | ... | -0.161406 |
| -0.170229 | ... | ... | 0.0763 | -0.0300 | 0.0463 | 4630 | 0.0213 | 0.0100 | 0.0113 | ... | ... | -0.170349 |
| -0.173986 | ... | ... | 0.0675 | -0.0275 | 0.0400 | 4640 | 0.0250 | 0.0125 | 0.0125 | ... | ... | -0.174063 |
| -0.179512 | ... | ... | 0.0613 | -0.0263 | 0.0350 | 4650 | 0.0300 | 0.0138 | 0.0163 | ... | ... | -0.179539 |
| -0.179539 | ... | ... | 0.0538 | -0.0238 | 0.0300 | 4660 | 0.0350 | 0.0163 | 0.0188 | ... | ... | -0.179512 |
| -0.174063 | ... | ... | 0.0475 | -0.0225 | 0.0250 | 4670 | 0.0400 | 0.0175 | 0.0225 | ... | ... | -0.173986 |
| -0.170349 | ... | ... | 0.0413 | -0.0200 | 0.0213 | 4680 | 0.0463 | 0.0200 | 0.0263 | ... | ... | -0.170229 |
| -0.161406 | ... | ... | 0.0363 | -0.0188 | 0.0175 | 4690 | 0.0525 | 0.0213 | 0.0313 | ... | ... | -0.161255 |
| -0.155986 | ... | ... | 0.0313 | -0.0163 | 0.0150 | 4700 | 0.0600 | 0.0238 | 0.0363 | ... | ... | -0.155818 |
| -0.146496 | ... | ... | 0.0275 | -0.0150 | 0.0125 | 4710 | 0.0675 | 0.0250 | 0.0425 | ... | ... | -0.146332 |
| -0.132727 | ... | ... | 0.0238 | -0.0138 | 0.0100 | 4720 | 0.0750 | 0.0263 | 0.0488 | ... | ... | -0.132597 |
| -0.12685 | ... | ... | 0.0200 | -0.0113 | 0.0088 | 4730 | 0.0838 | 0.0288 | 0.0550 | ... | ... | -0.126763 |
| -0.104721 | ... | ... | 0.0175 | -0.0113 | 0.0063 | 4740 | 0.0913 | 0.0288 | 0.0625 | ... | ... | -0.104758 |
| -0.108361 | ... | ... | 0.0150 | -0.0088 | 0.0063 | 4750 | 0.1013 | 0.0313 | 0.0700 | ... | ... | -0.108444 |
| -0.095541 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 4760 | 0.1100 | 0.0325 | 0.0775 | ... | ... | -0.095772 |
| -0.07996 | ... | ... | 0.0113 | -0.0075 | 0.0038 | 4770 | 0.1188 | 0.0325 | 0.0863 | ... | ... | -0.080414 |
| -0.08186 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4780 | 0.1288 | 0.0350 | 0.0938 | ... | ... | -0.082399 |
| -0.083633 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4790 | 0.1375 | 0.0350 | 0.1025 | ... | ... | -0.063126 |
| -0.063381 | 0.0038 | 0.0038 | 0.0063 | -0.0038 | 0.0025 | 4800 | 0.1475 | 0.0363 | 0.1113 | ... | ... | -0.064423 |
| -0.064488 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4810 | 0.1575 | 0.0363 | 0.1213 | ... | ... | -0.065654 |
| -0.06553 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4820 | 0.1675 | 0.0375 | 0.1300 | ... | ... | -0.06683 |
| -0.039325 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4830 | 0.1763 | 0.0363 | 0.1400 | ... | ... | -0.041452 |
| -0.039828 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4840 | 0.1863 | 0.0375 | 0.1488 | ... | ... | -0.042137 |
| -0.040307 | 0.0025 | 0.0025 | 0.0038 | -0.0025 | 0.0013 | 4850 | 0.1963 | 0.0375 | 0.1588 | ... | ... | -0.042803 |
| -0.040766 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4860 | 0.2063 | 0.0388 | 0.1675 | ... | ... | -0.04345 |
| -0.041203 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4870 | 0.2163 | 0.0388 | 0.1775 | ... | ... | -0.044078 |
| -0.041621 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4880 | 0.2263 | 0.0400 | 0.1863 | ... | ... | -0.044691 |
| -0.042025 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2363 | 0.0400 | 0.1963 | ... | ... | -0.045291 |
| -0.042412 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2463 | 0.0400 | 0.2063 | ... | ... | -0.045879 |
| -0.042783 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2563 | 0.0400 | 0.2163 | ... | ... | -0.046453 |
| -0.043142 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2663 | 0.0400 | 0.2263 | ... | ... | -0.047016 |
| -0.04415 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2963 | 0.0400 | 0.2563 | ... | ... | -0.048653 |
| -0.045635 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.3463 | 0.0400 | 0.3063 | ... | ... | -0.051221 |
| -0.046933 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3963 | 0.0400 | 0.3563 | ... | ... | -0.053644 |
| -0.048084 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4463 | 0.0400 | 0.4063 | ... | ... | -0.05596 |
| -0.049119 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4963 | 0.0400 | 0.4563 | ... | ... | -0.05819 |
| -0.050061 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5463 | 0.0400 | 0.5063 | ... | ... | -0.060353 |
| -0.050925 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5963 | 0.0400 | 0.5563 | ... | ... | -0.062464 |
| -0.051721 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6463 | 0.0400 | 0.6063 | ... | ... | -0.064532 |
| -0.052465 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6963 | 0.0400 | 0.6563 | ... | ... | -0.066556 |
| -0.053153 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7463 | 0.0400 | 0.7063 | ... | ... | -0.068556 |
| -0.053805 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7963 | 0.0400 | 0.7563 | ... | ... | -0.07053 |
| -0.054418 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8463 | 0.0400 | 0.8063 | ... | ... | -0.072477 |
| -0.05499 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8963 | 0.0400 | 0.8563 | ... | ... | -0.074403 |
| -0.055544 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9463 | 0.0400 | 0.9063 | ... | ... | -0.076312 |
| -0.056064 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9963 | 0.0400 | 0.9563 | ... | ... | -0.078211 |
| -0.056558 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0463 | 0.0400 | 1.0063 | ... | ... | -0.080094 |
| -0.057489 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1463 | 0.0413 | 1.1050 | ... | ... | -0.08382 |
| -0.05834 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2450 | 0.0400 | 1.2050 | ... | ... | -0.042863 |
| -0.059129 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3450 | 0.0400 | 1.3050 | ... | ... | -0.046301 |
| -0.059864 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4450 | 0.0400 | 1.4050 | ... | ... | -0.049736 |
| -0.060553 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5450 | 0.0400 | 1.5050 | ... | ... | -0.053168 |
| -0.061192 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6450 | 0.0400 | 1.6050 | ... | ... | -0.0566 |
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.