Markets - Grains
Underlying Price: 4.6775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.203132 | ... | ... | 1.3875 | 0 | 1.3875 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035588 |
| -0.198317 | ... | ... | 1.2875 | 0 | 1.2875 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035133 |
| -0.193291 | ... | ... | 1.1875 | 0 | 1.1875 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034637 |
| -0.18802 | ... | ... | 1.0875 | 0 | 1.0875 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034102 |
| -0.185279 | ... | ... | 1.0375 | 0 | 1.0375 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033813 |
| -0.18246 | ... | ... | 0.9875 | 0 | 0.9875 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033512 |
| -0.179553 | ... | ... | 0.9375 | 0 | 0.9375 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033195 |
| -0.176551 | ... | ... | 0.8875 | 0 | 0.8875 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032861 |
| -0.173442 | ... | ... | 0.8375 | 0 | 0.8375 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032511 |
| -0.170214 | ... | ... | 0.7875 | 0 | 0.7875 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032135 |
| -0.16685 | ... | ... | 0.7375 | 0 | 0.7375 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031738 |
| -0.177378 | ... | ... | 0.6888 | 0 | 0.6888 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031315 |
| -0.173388 | ... | ... | 0.6388 | 0 | 0.6388 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030858 |
| -0.169171 | ... | ... | 0.5888 | 0 | 0.5888 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030368 |
| -0.164691 | ... | ... | 0.5388 | 0 | 0.5388 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029834 |
| -0.159895 | ... | ... | 0.4888 | 0 | 0.4888 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029251 |
| -0.154725 | ... | ... | 0.4388 | 0 | 0.4388 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028607 |
| -0.14909 | ... | ... | 0.3888 | 0 | 0.3888 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027889 |
| -0.142873 | ... | ... | 0.3388 | 0 | 0.3388 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046449 |
| -0.15087 | ... | ... | 0.3200 | 0 | 0.3200 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045772 |
| -0.149362 | ... | ... | 0.3100 | 0 | 0.3100 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045419 |
| -0.147817 | ... | ... | 0.3000 | 0 | 0.3000 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045054 |
| -0.146232 | ... | ... | 0.2900 | 0 | 0.2900 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044677 |
| -0.144602 | ... | ... | 0.2800 | 0 | 0.2800 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060127 |
| -0.142925 | ... | ... | 0.2700 | 0 | 0.2700 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.059548 |
| -0.1412 | ... | ... | 0.2600 | 0 | 0.2600 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05895 |
| -0.148911 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.058331 |
| -0.146938 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057687 |
| -0.144899 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.057017 |
| -0.142791 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056322 |
| -0.140603 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.068608 |
| -0.138331 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.067633 |
| -0.144311 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.066615 |
| -0.141688 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.065547 |
| -0.138945 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.064421 |
| -0.143696 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0063 | 0 | 0.0063 | ... | ... | -0.074117 |
| -0.140506 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.07261 |
| -0.144227 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.080676 |
| -0.147231 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.087569 |
| -0.149506 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0100 | 0 | 0.0100 | ... | ... | -0.093379 |
| -0.151028 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.098134 |
| -0.151764 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.101864 |
| -0.15715 | ... | ... | 0.1025 | 0 | 0.1025 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.110923 |
| -0.155924 | ... | ... | 0.0938 | 0 | 0.0938 | 4610 | 0.0175 | 0 | 0.0175 | ... | ... | -0.117953 |
| -0.158711 | ... | ... | 0.0863 | 0 | 0.0863 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.117683 |
| -0.164715 | ... | ... | 0.0800 | 0 | 0.0800 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.126342 |
| -0.164296 | ... | ... | 0.0725 | 0 | 0.0725 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.12774 |
| -0.166646 | ... | ... | 0.0663 | 0 | 0.0663 | 4650 | 0.0288 | 0 | 0.0288 | ... | ... | -0.131658 |
| -0.162834 | ... | ... | 0.0588 | 0 | 0.0588 | 4660 | 0.0313 | 0 | 0.0313 | ... | ... | -0.128867 |
| -0.165524 | ... | ... | 0.0538 | 0 | 0.0538 | 4670 | 0.0363 | 0 | 0.0363 | ... | ... | -0.132188 |
| -0.161925 | ... | ... | 0.0475 | 0 | 0.0475 | 4680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.128669 |
| -0.160317 | ... | ... | 0.0425 | 0 | 0.0425 | 4690 | 0.0450 | 0 | 0.0450 | ... | ... | -0.126585 |
| -0.156487 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0500 | 0 | 0.0500 | ... | ... | -0.121668 |
| -0.154784 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0563 | 0 | 0.0563 | ... | ... | -0.118347 |
| -0.151016 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0625 | 0 | 0.0625 | ... | ... | -0.112342 |
| -0.145133 | ... | ... | 0.0263 | 0 | 0.0263 | 4730 | 0.0688 | 0 | 0.0688 | ... | ... | -0.103459 |
| -0.142296 | ... | ... | 0.0238 | 0 | 0.0238 | 4740 | 0.0763 | 0 | 0.0763 | ... | ... | -0.097439 |
| -0.132205 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.0825 | 0 | 0.0825 | ... | ... | -0.082291 |
| -0.125681 | ... | ... | 0.0175 | 0 | 0.0175 | 4760 | 0.0900 | 0 | 0.0900 | ... | ... | -0.070514 |
| -0.123942 | ... | ... | 0.0163 | 0 | 0.0163 | 4770 | 0.0988 | 0 | 0.0988 | ... | ... | -0.06452 |
| -0.114321 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1063 | 0 | 0.1063 | ... | ... | -0.04674 |
| -0.110354 | ... | ... | 0.0125 | 0 | 0.0125 | 4790 | 0.1150 | 0 | 0.1150 | ... | ... | -0.036173 |
| -0.105474 | ... | ... | 0.0113 | 0 | 0.0113 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.022865 |
| -0.099665 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1325 | 0 | 0.1325 | ... | ... | -0.003953 |
| -0.092904 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1413 | 0 | 0.1413 | ... | ... | 0.001473 |
| -0.085122 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1500 | 0 | 0.1500 | ... | ... | 0.001577 |
| -0.076235 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1588 | 0 | 0.1588 | ... | ... | 0.00168 |
| -0.077553 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001784 |
| -0.067129 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001887 |
| -0.068126 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1875 | 0 | 0.1875 | ... | ... | 0.00199 |
| -0.069079 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002094 |
| -0.056673 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002197 |
| -0.057356 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002301 |
| -0.058013 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002404 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| -0.044485 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2650 | 0 | 0.2650 | ... | ... | 0.002818 |
| -0.046284 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3150 | 0 | 0.3150 | ... | ... | 0.003335 |
| -0.027812 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3638 | 0 | 0.3638 | ... | ... | 0.003852 |
| -0.028539 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4138 | 0 | 0.4138 | ... | ... | 0.004369 |
| -0.029191 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | 0.004886 |
| -0.02978 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5138 | 0 | 0.5138 | ... | ... | 0.005403 |
| -0.030318 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5638 | 0 | 0.5638 | ... | ... | 0.00592 |
| -0.030813 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6138 | 0 | 0.6138 | ... | ... | 0.006437 |
| -0.031273 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6638 | 0 | 0.6638 | ... | ... | 0.006954 |
| -0.031702 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7138 | 0 | 0.7138 | ... | ... | 0.007471 |
| -0.032101 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7625 | 0 | 0.7625 | ... | ... | 0.007988 |
| -0.032481 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8125 | 0 | 0.8125 | ... | ... | 0.008505 |
| -0.032833 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | 0.009022 |
| -0.03317 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9125 | 0 | 0.9125 | ... | ... | 0.009539 |
| -0.033493 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9625 | 0 | 0.9625 | ... | ... | 0.010056 |
| -0.033795 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0125 | 0 | 1.0125 | ... | ... | 0.010573 |
| -0.034364 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1125 | 0 | 1.1125 | ... | ... | 0.011607 |
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.