Markets - Grains
Underlying Price: 4.5025
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.087414 | ... | ... | 1.2100 | 0 | 1.2100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017368 |
| -0.084319 | ... | ... | 1.1100 | 0 | 1.1100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017106 |
| -0.081137 | ... | ... | 1.0100 | 0 | 1.0100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016818 |
| -0.077851 | ... | ... | 0.9100 | 0 | 0.9100 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016502 |
| -0.076161 | ... | ... | 0.8600 | 0 | 0.8600 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016331 |
| -0.074435 | ... | ... | 0.8100 | 0 | 0.8100 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01615 |
| -0.072668 | ... | ... | 0.7600 | 0 | 0.7600 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015956 |
| -0.070854 | ... | ... | 0.7100 | 0 | 0.7100 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015753 |
| -0.068987 | ... | ... | 0.6600 | 0 | 0.6600 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015532 |
| -0.067056 | ... | ... | 0.6100 | 0 | 0.6100 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015297 |
| -0.065053 | ... | ... | 0.5600 | 0 | 0.5600 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015041 |
| -0.062962 | ... | ... | 0.5100 | 0 | 0.5100 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014763 |
| -0.060765 | ... | ... | 0.4600 | 0 | 0.4600 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014456 |
| -0.058437 | ... | ... | 0.4100 | 0 | 0.4100 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014117 |
| -0.055943 | ... | ... | 0.3600 | 0 | 0.3600 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013735 |
| -0.059105 | ... | ... | 0.3113 | 0 | 0.3113 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022775 |
| -0.066237 | ... | ... | 0.2638 | 0 | 0.2638 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029591 |
| 0 | 0 | 0 | 0 | 0 | 0 | 4290 | ... | ... | ... | ... | ... | 0 |
| -0.070801 | ... | ... | 0.2163 | 0 | 0.2163 | 4300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.040527 |
| -0.069664 | ... | ... | 0.2063 | 0 | 0.2063 | 4310 | 0.0063 | 0 | 0.0063 | ... | ... | -0.039952 |
| -0.072655 | ... | ... | 0.1975 | 0 | 0.1975 | 4320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.044802 |
| -0.071354 | ... | ... | 0.1875 | 0 | 0.1875 | 4330 | 0.0088 | 0 | 0.0088 | ... | ... | -0.049124 |
| -0.0739 | ... | ... | 0.1788 | 0 | 0.1788 | 4340 | 0.0100 | 0 | 0.0100 | ... | ... | -0.052965 |
| -0.076128 | ... | ... | 0.1700 | 0 | 0.1700 | 4350 | 0.0113 | 0 | 0.0113 | ... | ... | -0.056362 |
| -0.07804 | ... | ... | 0.1613 | 0 | 0.1613 | 4360 | 0.0125 | 0 | 0.0125 | ... | ... | -0.059338 |
| -0.079632 | ... | ... | 0.1525 | 0 | 0.1525 | 4370 | 0.0138 | 0 | 0.0138 | ... | ... | -0.061907 |
| -0.084098 | ... | ... | 0.1450 | 0 | 0.1450 | 4380 | 0.0150 | 0 | 0.0150 | ... | ... | -0.064076 |
| -0.084898 | ... | ... | 0.1363 | 0 | 0.1363 | 4390 | 0.0175 | 0 | 0.0175 | ... | ... | -0.069245 |
| -0.088259 | ... | ... | 0.1288 | 0 | 0.1288 | 4400 | 0.0188 | 0 | 0.0188 | ... | ... | -0.070437 |
| -0.091001 | ... | ... | 0.1213 | 0 | 0.1213 | 4410 | 0.0213 | 0 | 0.0213 | ... | ... | -0.074235 |
| -0.093137 | ... | ... | 0.1138 | 0 | 0.1138 | 4420 | 0.0238 | 0 | 0.0238 | ... | ... | -0.077278 |
| -0.094669 | ... | ... | 0.1063 | 0 | 0.1063 | 4430 | 0.0263 | 0 | 0.0263 | ... | ... | -0.079596 |
| -0.097983 | ... | ... | 0.1000 | 0 | 0.1000 | 4440 | 0.0300 | 0 | 0.0300 | ... | ... | -0.08369 |
| -0.0982 | ... | ... | 0.0925 | 0 | 0.0925 | 4450 | 0.0325 | 0 | 0.0325 | ... | ... | -0.084455 |
| -0.100008 | ... | ... | 0.0863 | 0 | 0.0863 | 4460 | 0.0363 | 0 | 0.0363 | ... | ... | -0.086771 |
| -0.10103 | ... | ... | 0.0800 | 0 | 0.0800 | 4470 | 0.0400 | 0 | 0.0400 | ... | ... | -0.088173 |
| -0.101264 | ... | ... | 0.0738 | 0 | 0.0738 | 4480 | 0.0438 | 0 | 0.0438 | ... | ... | -0.088671 |
| -0.100696 | ... | ... | 0.0675 | 0 | 0.0675 | 4490 | 0.0475 | 0 | 0.0475 | ... | ... | -0.088255 |
| -0.10137 | ... | ... | 0.0625 | 0 | 0.0625 | 4500 | 0.0525 | 0 | 0.0525 | ... | ... | -0.088965 |
| -0.101182 | ... | ... | 0.0575 | 0 | 0.0575 | 4510 | 0.0575 | 0 | 0.0575 | ... | ... | -0.088693 |
| -0.100128 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0625 | 0 | 0.0625 | ... | ... | -0.087432 |
| -0.098188 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0675 | 0 | 0.0675 | ... | ... | -0.085157 |
| -0.095326 | ... | ... | 0.0425 | 0 | 0.0425 | 4540 | 0.0725 | 0 | 0.0725 | ... | ... | -0.081814 |
| -0.093769 | ... | ... | 0.0388 | 0 | 0.0388 | 4550 | 0.0788 | 0 | 0.0788 | ... | ... | -0.079673 |
| -0.091366 | ... | ... | 0.0350 | 0 | 0.0350 | 4560 | 0.0838 | 0 | 0.0838 | ... | ... | -0.074051 |
| -0.088091 | ... | ... | 0.0313 | 0 | 0.0313 | 4570 | 0.0913 | 0 | 0.0913 | ... | ... | -0.072379 |
| -0.083897 | ... | ... | 0.0275 | 0 | 0.0275 | 4580 | 0.0975 | 0 | 0.0975 | ... | ... | -0.067087 |
| -0.081537 | ... | ... | 0.0250 | 0 | 0.0250 | 4590 | 0.1038 | 0 | 0.1038 | ... | ... | -0.060526 |
| -0.075487 | ... | ... | 0.0213 | 0 | 0.0213 | 4600 | 0.1113 | 0 | 0.1113 | ... | ... | -0.055967 |
| -0.071521 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.1188 | 0 | 0.1188 | ... | ... | -0.050422 |
| -0.070218 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.1275 | 0 | 0.1275 | ... | ... | -0.047902 |
| -0.064897 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.1350 | 0 | 0.1350 | ... | ... | -0.040432 |
| -0.062635 | ... | ... | 0.0138 | 0 | 0.0138 | 4640 | 0.1438 | 0 | 0.1438 | ... | ... | -0.03657 |
| -0.059982 | ... | ... | 0.0125 | 0 | 0.0125 | 4650 | 0.1525 | 0 | 0.1525 | ... | ... | -0.032113 |
| -0.056927 | ... | ... | 0.0113 | 0 | 0.0113 | 4660 | 0.1613 | 0 | 0.1613 | ... | ... | -0.026972 |
| -0.058015 | ... | ... | 0.0113 | 0 | 0.0113 | 4670 | 0.1700 | 0 | 0.1700 | ... | ... | -0.020998 |
| -0.0544 | ... | ... | 0.0100 | 0 | 0.0100 | 4680 | 0.1800 | 0 | 0.1800 | ... | ... | -0.021421 |
| -0.050355 | ... | ... | 0.0088 | 0 | 0.0088 | 4690 | 0.1888 | 0 | 0.1888 | ... | ... | -0.014207 |
| -0.051133 | ... | ... | 0.0088 | 0 | 0.0088 | 4700 | 0.1975 | 0 | 0.1975 | ... | ... | -0.005073 |
| -0.046497 | ... | ... | 0.0075 | 0 | 0.0075 | 4710 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002261 |
| -0.041348 | ... | ... | 0.0063 | 0 | 0.0063 | 4720 | 0.2163 | 0 | 0.2163 | ... | ... | 0.00237 |
| -0.041866 | ... | ... | 0.0063 | 0 | 0.0063 | 4730 | 0.2250 | 0 | 0.2250 | ... | ... | 0.002479 |
| -0.036014 | ... | ... | 0.0050 | 0 | 0.0050 | 4740 | 0.2350 | 0 | 0.2350 | ... | ... | 0.002588 |
| -0.036412 | ... | ... | 0.0050 | 0 | 0.0050 | 4750 | 0.2450 | 0 | 0.2450 | ... | ... | 0.002697 |
| -0.036797 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.2538 | 0 | 0.2538 | ... | ... | 0.002806 |
| -0.03717 | ... | ... | 0.0050 | 0 | 0.0050 | 4770 | 0.2638 | 0 | 0.2638 | ... | ... | 0.002915 |
| -0.038217 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2938 | 0 | 0.2938 | ... | ... | 0.003241 |
| -0.032046 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.3425 | 0 | 0.3425 | ... | ... | 0.003786 |
| -0.014081 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3900 | 0 | 0.3900 | ... | ... | 0.004331 |
| -0.014425 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4400 | 0 | 0.4400 | ... | ... | 0.004876 |
| -0.014734 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4900 | 0 | 0.4900 | ... | ... | 0.005421 |
| -0.015015 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5400 | 0 | 0.5400 | ... | ... | 0.005965 |
| -0.015273 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5900 | 0 | 0.5900 | ... | ... | 0.00651 |
| -0.015511 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6400 | 0 | 0.6400 | ... | ... | 0.007055 |
| -0.015733 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6900 | 0 | 0.6900 | ... | ... | 0.0076 |
| -0.015939 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7400 | 0 | 0.7400 | ... | ... | 0.008145 |
| -0.016134 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7900 | 0 | 0.7900 | ... | ... | 0.008689 |
| -0.016317 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8400 | 0 | 0.8400 | ... | ... | 0.009234 |
| -0.016488 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8900 | 0 | 0.8900 | ... | ... | 0.009779 |
| -0.016654 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9400 | 0 | 0.9400 | ... | ... | 0.010324 |
| -0.01681 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9900 | 0 | 0.9900 | ... | ... | 0.010868 |
| -0.016957 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0400 | 0 | 1.0400 | ... | ... | 0.011413 |
| -0.017099 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0900 | 0 | 1.0900 | ... | ... | 0.011958 |
| -0.017236 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1400 | 0 | 1.1400 | ... | ... | 0.012503 |
| -0.017365 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1900 | 0 | 1.1900 | ... | ... | 0.013048 |
| -0.017611 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2900 | 0 | 1.2900 | ... | ... | 0.014137 |
| -0.017838 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3900 | 0 | 1.3900 | ... | ... | 0.015227 |
| -0.018052 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4900 | 0 | 1.4900 | ... | ... | 0.016316 |
| -0.018249 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5900 | 0 | 1.5900 | ... | ... | 0.017406 |
| -0.018437 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6900 | 0 | 1.6900 | ... | ... | 0.018495 |
| -0.018615 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7900 | 0 | 1.7900 | ... | ... | 0.019585 |
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.