Markets - Grains
Underlying Price: 4.6200
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.136731 | ... | ... | 1.3238 | -0.0025 | 1.3213 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.106032 |
| -0.132444 | ... | ... | 1.2238 | -0.0025 | 1.2213 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104602 |
| -0.128084 | ... | ... | 1.1238 | -0.0025 | 1.1213 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103046 |
| -0.123614 | ... | ... | 1.0238 | -0.0025 | 1.0213 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101351 |
| -0.121335 | ... | ... | 0.9738 | -0.0025 | 0.9713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.100441 |
| -0.119025 | ... | ... | 0.9238 | -0.0025 | 0.9213 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099482 |
| -0.116673 | ... | ... | 0.8738 | -0.0025 | 0.8713 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098474 |
| -0.114281 | ... | ... | 0.8238 | -0.0025 | 0.8213 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097413 |
| -0.111845 | ... | ... | 0.7738 | -0.0025 | 0.7713 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096274 |
| -0.109345 | ... | ... | 0.7238 | -0.0025 | 0.7213 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095075 |
| -0.106784 | ... | ... | 0.6738 | -0.0025 | 0.6713 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093789 |
| -0.104156 | ... | ... | 0.6238 | -0.0025 | 0.6213 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092405 |
| -0.10143 | ... | ... | 0.5738 | -0.0025 | 0.5713 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090917 |
| -0.098609 | ... | ... | 0.5238 | -0.0025 | 0.5213 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089296 |
| -0.095655 | ... | ... | 0.4738 | -0.0025 | 0.4713 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087521 |
| -0.092548 | ... | ... | 0.4238 | -0.0025 | 0.4213 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085558 |
| -0.089246 | ... | ... | 0.3738 | -0.0025 | 0.3713 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083363 |
| -0.085687 | ... | ... | 0.3238 | -0.0025 | 0.3213 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080875 |
| -0.081783 | ... | ... | 0.2738 | -0.0025 | 0.2713 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077991 |
| -0.080093 | ... | ... | 0.2538 | -0.0025 | 0.2513 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076698 |
| -0.079217 | ... | ... | 0.2438 | -0.0025 | 0.2413 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076017 |
| -0.078319 | ... | ... | 0.2338 | -0.0025 | 0.2313 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075303 |
| -0.077392 | ... | ... | 0.2238 | -0.0025 | 0.2213 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074563 |
| -0.076434 | ... | ... | 0.2138 | -0.0025 | 0.2113 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073796 |
| -0.075448 | ... | ... | 0.2038 | -0.0025 | 0.2013 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07299 |
| -0.074429 | ... | ... | 0.1938 | -0.0025 | 0.1913 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072145 |
| -0.073367 | ... | ... | 0.1838 | -0.0025 | 0.1813 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071263 |
| -0.072264 | ... | ... | 0.1738 | -0.0025 | 0.1713 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070332 |
| -0.071115 | ... | ... | 0.1638 | -0.0025 | 0.1613 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06935 |
| -0.069911 | ... | ... | 0.1538 | -0.0025 | 0.1513 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068312 |
| -0.068647 | ... | ... | 0.1438 | -0.0025 | 0.1413 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067207 |
| -0.067313 | ... | ... | 0.1338 | -0.0025 | 0.1313 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06603 |
| -0.065899 | ... | ... | 0.1238 | -0.0025 | 0.1213 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064768 |
| -0.064393 | ... | ... | 0.1138 | -0.0025 | 0.1113 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063407 |
| -0.062775 | ... | ... | 0.1038 | -0.0025 | 0.1013 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061931 |
| -0.061027 | ... | ... | 0.0938 | -0.0025 | 0.0913 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060317 |
| -0.059118 | ... | ... | 0.0838 | -0.0025 | 0.0813 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058535 |
| -0.057006 | ... | ... | 0.0738 | -0.0025 | 0.0713 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056544 |
| -0.054638 | ... | ... | 0.0650 | -0.0038 | 0.0613 | 4560 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.054287 |
| -0.084885 | ... | ... | 0.0563 | -0.0038 | 0.0525 | 4570 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.08479 |
| -0.104898 | ... | ... | 0.0475 | -0.0038 | 0.0438 | 4580 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.104914 |
| -0.135539 | ... | ... | 0.0400 | -0.0038 | 0.0363 | 4590 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.135616 |
| -0.150999 | 0.0250 | 0.0250 | 0.0325 | -0.0038 | 0.0288 | 4600 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.151076 |
| -0.165552 | ... | ... | 0.0263 | -0.0038 | 0.0225 | 4610 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.165599 |
| -0.174825 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4620 | 0.0175 | -0.0013 | 0.0188 | ... | ... | -0.174825 |
| -0.165599 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4630 | 0.0225 | -0.0013 | 0.0238 | ... | ... | -0.165552 |
| -0.166135 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 4640 | 0.0300 | -0.0013 | 0.0313 | ... | ... | -0.166054 |
| -0.153612 | 0.0075 | 0.0063 | 0.0100 | -0.0025 | 0.0075 | 4650 | 0.0363 | -0.0013 | 0.0375 | 0.0450 | 0.0450 | -0.135539 |
| -0.127714 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.127663 |
| -0.112462 | 0.0038 | 0.0038 | 0.0050 | -0.0013 | 0.0038 | 4670 | 0.0538 | 0.0013 | 0.0525 | ... | ... | -0.11248 |
| -0.089462 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4680 | 0.0625 | 0.0013 | 0.0613 | ... | ... | -0.089621 |
| -0.056544 | 0.0025 | 0.0025 | 0.0038 | -0.0025 | 0.0013 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.057006 |
| -0.058535 | 0.0013 | 0.0013 | 0.0025 | -0.0013 | 0.0013 | 4700 | 0.0813 | 0.0013 | 0.0800 | ... | ... | -0.059118 |
| -0.060317 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4710 | 0.0913 | 0.0013 | 0.0900 | ... | ... | -0.061027 |
| -0.06193 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4720 | 0.1013 | 0.0013 | 0.1000 | ... | ... | -0.062775 |
| -0.063407 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1113 | 0.0025 | 0.1088 | ... | ... | -0.064393 |
| -0.064768 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1213 | 0.0025 | 0.1188 | ... | ... | -0.065899 |
| -0.06603 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1313 | 0.0025 | 0.1288 | ... | ... | -0.067313 |
| -0.067207 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1413 | 0.0025 | 0.1388 | ... | ... | -0.068647 |
| -0.068312 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1513 | 0.0025 | 0.1488 | ... | ... | -0.069911 |
| -0.06935 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1613 | 0.0025 | 0.1588 | ... | ... | -0.071116 |
| -0.070332 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1713 | 0.0025 | 0.1688 | ... | ... | -0.072265 |
| -0.071264 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1813 | 0.0025 | 0.1788 | ... | ... | -0.073367 |
| -0.072145 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1913 | 0.0025 | 0.1888 | ... | ... | -0.074429 |
| -0.07299 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2013 | 0.0025 | 0.1988 | ... | ... | -0.075449 |
| -0.073796 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2113 | 0.0025 | 0.2088 | ... | ... | -0.076435 |
| -0.074564 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2213 | 0.0025 | 0.2188 | ... | ... | -0.077393 |
| -0.075304 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2313 | 0.0025 | 0.2288 | ... | ... | -0.078319 |
| -0.076017 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2413 | 0.0025 | 0.2388 | ... | ... | -0.079217 |
| -0.076698 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2513 | 0.0025 | 0.2488 | ... | ... | -0.080093 |
| -0.077354 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2613 | 0.0025 | 0.2588 | ... | ... | -0.08095 |
| -0.077991 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2713 | 0.0025 | 0.2688 | ... | ... | -0.081784 |
| -0.078609 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2813 | 0.0025 | 0.2788 | ... | ... | -0.082596 |
| -0.079201 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2913 | 0.0025 | 0.2888 | ... | ... | -0.08339 |
| -0.079774 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3013 | 0.0025 | 0.2988 | ... | ... | -0.084171 |
| -0.081404 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3313 | 0.0025 | 0.3288 | ... | ... | -0.086423 |
| -0.08383 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3813 | 0.0025 | 0.3788 | ... | ... | -0.089928 |
| -0.085969 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4313 | 0.0025 | 0.4288 | ... | ... | -0.093186 |
| -0.087893 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4813 | 0.0025 | 0.4788 | ... | ... | -0.096261 |
| -0.089637 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5313 | 0.0025 | 0.5288 | ... | ... | -0.099188 |
| -0.091231 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5813 | 0.0025 | 0.5788 | ... | ... | -0.101991 |
| -0.092697 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6313 | 0.0025 | 0.6288 | ... | ... | -0.104699 |
| -0.094064 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6813 | 0.0025 | 0.6788 | ... | ... | -0.107313 |
| -0.095332 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7313 | 0.0025 | 0.7288 | ... | ... | -0.109866 |
| -0.096523 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7813 | 0.0025 | 0.7788 | ... | ... | -0.112359 |
| -0.097651 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8313 | 0.0025 | 0.8288 | ... | ... | -0.114786 |
| -0.098698 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8813 | 0.0025 | 0.8788 | ... | ... | -0.117174 |
| -0.099704 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9313 | 0.0025 | 0.9288 | ... | ... | -0.119529 |
| -0.100661 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9813 | 0.0025 | 0.9788 | ... | ... | -0.121839 |
| -0.10156 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0313 | 0.0025 | 1.0288 | ... | ... | -0.124115 |
| -0.102423 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0813 | 0.0025 | 1.0788 | ... | ... | -0.126364 |
| -0.104048 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1813 | 0.0025 | 1.1788 | ... | ... | -0.130792 |
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.