Markets - Grains
Underlying Price: 4.6875
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.269585 | ... | ... | 1.3950 | 0 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059402 |
| -0.263627 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058649 |
| -0.257394 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057829 |
| -0.279697 | ... | ... | 1.0963 | 0 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056945 |
| -0.275954 | ... | ... | 1.0463 | 0 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056468 |
| -0.27209 | ... | ... | 0.9963 | 0 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055971 |
| -0.268094 | ... | ... | 0.9463 | 0 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055449 |
| -0.263953 | ... | ... | 0.8963 | 0 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054897 |
| -0.25965 | ... | ... | 0.8463 | 0 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054318 |
| -0.255168 | ... | ... | 0.7963 | 0 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053702 |
| -0.250482 | ... | ... | 0.7463 | 0 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053046 |
| -0.245566 | ... | ... | 0.6963 | 0 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052352 |
| -0.24039 | ... | ... | 0.6463 | 0 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0516 |
| -0.234908 | ... | ... | 0.5963 | 0 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050797 |
| -0.229076 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049922 |
| -0.222821 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048968 |
| -0.216069 | ... | ... | 0.4463 | 0 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047917 |
| -0.210231 | ... | ... | 0.4063 | 0 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046992 |
| -0.208702 | ... | ... | 0.3963 | 0 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046748 |
| -0.207141 | ... | ... | 0.3863 | 0 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046496 |
| -0.205548 | ... | ... | 0.3763 | 0 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046237 |
| -0.203922 | ... | ... | 0.3663 | 0 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045973 |
| -0.202261 | ... | ... | 0.3563 | 0 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045703 |
| -0.200563 | ... | ... | 0.3463 | 0 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045426 |
| -0.198825 | ... | ... | 0.3363 | 0 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045141 |
| -0.197045 | ... | ... | 0.3263 | 0 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044845 |
| -0.195222 | ... | ... | 0.3163 | 0 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044541 |
| -0.193351 | ... | ... | 0.3063 | 0 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044229 |
| -0.191431 | ... | ... | 0.2963 | 0 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043908 |
| -0.189459 | ... | ... | 0.2863 | 0 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043576 |
| -0.187432 | ... | ... | 0.2763 | 0 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04323 |
| -0.185342 | ... | ... | 0.2663 | 0 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042874 |
| -0.183189 | ... | ... | 0.2563 | 0 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042506 |
| -0.180969 | ... | ... | 0.2463 | 0 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042123 |
| -0.178674 | ... | ... | 0.2363 | 0 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041723 |
| -0.176296 | ... | ... | 0.2263 | 0 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041309 |
| -0.173834 | ... | ... | 0.2163 | 0 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040878 |
| -0.171281 | ... | ... | 0.2063 | 0 | 0.2063 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040424 |
| -0.168619 | ... | ... | 0.1963 | 0 | 0.1963 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03995 |
| -0.181983 | ... | ... | 0.1875 | 0 | 0.1875 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.066759 |
| -0.178779 | ... | ... | 0.1775 | 0 | 0.1775 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065781 |
| -0.175417 | ... | ... | 0.1675 | 0 | 0.1675 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064754 |
| -0.171898 | ... | ... | 0.1575 | 0 | 0.1575 | 4540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063664 |
| -0.168182 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.084058 |
| -0.178081 | ... | ... | 0.1388 | 0 | 0.1388 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082316 |
| -0.173546 | ... | ... | 0.1288 | 0 | 0.1288 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.080446 |
| -0.181276 | ... | ... | 0.1200 | 0 | 0.1200 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.09621 |
| -0.175712 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0050 | 0 | 0.0050 | ... | ... | -0.093465 |
| -0.181083 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.105664 |
| -0.184805 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0075 | 0 | 0.0075 | ... | ... | -0.115353 |
| -0.186792 | ... | ... | 0.0838 | 0 | 0.0838 | 4620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.122669 |
| -0.196086 | ... | ... | 0.0763 | 0 | 0.0763 | 4630 | 0.0113 | 0 | 0.0113 | ... | ... | -0.138281 |
| -0.193682 | ... | ... | 0.0675 | 0 | 0.0675 | 4640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.139876 |
| -0.205043 | ... | ... | 0.0613 | 0 | 0.0613 | 4650 | 0.0163 | 0 | 0.0163 | ... | ... | -0.156202 |
| -0.204595 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.158889 |
| -0.207761 | ... | ... | 0.0475 | 0 | 0.0475 | 4670 | 0.0225 | 0 | 0.0225 | ... | ... | -0.164521 |
| -0.206581 | ... | ... | 0.0413 | 0 | 0.0413 | 4680 | 0.0263 | 0 | 0.0263 | ... | ... | -0.164704 |
| -0.207787 | ... | ... | 0.0363 | 0 | 0.0363 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.166153 |
| -0.204261 | ... | ... | 0.0313 | 0 | 0.0313 | 4700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.161672 |
| -0.203171 | ... | ... | 0.0275 | 0 | 0.0275 | 4710 | 0.0425 | 0 | 0.0425 | ... | ... | -0.158507 |
| -0.197681 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.149738 |
| -0.187694 | ... | ... | 0.0200 | 0 | 0.0200 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.134952 |
| -0.181982 | ... | ... | 0.0175 | 0 | 0.0175 | 4740 | 0.0625 | 0 | 0.0625 | ... | ... | -0.123837 |
| -0.172786 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.0700 | 0 | 0.0700 | ... | ... | -0.107684 |
| -0.159974 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.0775 | 0 | 0.0775 | ... | ... | -0.0855 |
| -0.155186 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.0863 | 0 | 0.0863 | ... | ... | -0.072848 |
| -0.135548 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.0938 | 0 | 0.0938 | ... | ... | -0.034518 |
| -0.125855 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1025 | 0 | 0.1025 | ... | ... | -0.003533 |
| -0.114058 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1113 | 0 | 0.1113 | ... | ... | 0.001196 |
| -0.117007 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1213 | 0 | 0.1213 | ... | ... | 0.001303 |
| -0.102258 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1300 | 0 | 0.1300 | ... | ... | 0.001409 |
| -0.104413 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1400 | 0 | 0.1400 | ... | ... | 0.001515 |
| -0.086487 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001622 |
| -0.08799 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001728 |
| -0.066277 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | 0 | 0.1675 | ... | ... | 0.001834 |
| -0.067229 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001941 |
| -0.068135 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1863 | 0 | 0.1863 | ... | ... | 0.002047 |
| -0.040654 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002153 |
| -0.041096 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | 0 | 0.2063 | ... | ... | 0.00226 |
| -0.041517 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002366 |
| -0.041925 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002472 |
| -0.043053 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002791 |
| -0.044694 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003323 |
| -0.046106 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003855 |
| -0.047349 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | 0 | 0.4063 | ... | ... | 0.004386 |
| -0.048458 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004918 |
| -0.049458 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | 0 | 0.5063 | ... | ... | 0.00545 |
| -0.050371 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | 0 | 0.5563 | ... | ... | 0.005981 |
| -0.051211 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | 0 | 0.6063 | ... | ... | 0.006513 |
| -0.051987 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | 0 | 0.6563 | ... | ... | 0.007045 |
| -0.052713 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | 0 | 0.7063 | ... | ... | 0.007576 |
| -0.053386 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | 0 | 0.7563 | ... | ... | 0.008108 |
| -0.054025 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0.00864 |
| -0.054622 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0.009172 |
| -0.055187 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0.009703 |
| -0.055731 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0.010235 |
| -0.05624 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0.010767 |
| -0.057196 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0.01183 |
| -0.058071 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0.012893 |
| -0.058881 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0.013957 |
| -0.059631 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0.01502 |
| -0.060336 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0.016083 |
| -0.060987 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 0.017147 |
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.