Markets - Grains
Underlying Price: 4.6625
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.2154 | ... | ... | 1.3850 | 0 | 1.3850 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021305 |
| -0.210379 | ... | ... | 1.2850 | 0 | 1.2850 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021029 |
| -0.205088 | ... | ... | 1.1850 | 0 | 1.1850 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020728 |
| -0.199483 | ... | ... | 1.0850 | 0 | 1.0850 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020402 |
| -0.196546 | ... | ... | 1.0350 | 0 | 1.0350 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020227 |
| -0.193509 | ... | ... | 0.9850 | 0 | 0.9850 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020044 |
| -0.190363 | ... | ... | 0.9350 | 0 | 0.9350 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01985 |
| -0.187096 | ... | ... | 0.8850 | 0 | 0.8850 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019647 |
| -0.183695 | ... | ... | 0.8350 | 0 | 0.8350 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019433 |
| -0.180145 | ... | ... | 0.7850 | 0 | 0.7850 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019203 |
| -0.176428 | ... | ... | 0.7350 | 0 | 0.7350 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018961 |
| -0.17252 | ... | ... | 0.6850 | 0 | 0.6850 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018701 |
| -0.168399 | ... | ... | 0.6350 | 0 | 0.6350 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018422 |
| -0.164026 | ... | ... | 0.5850 | 0 | 0.5850 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01812 |
| -0.159365 | ... | ... | 0.5350 | 0 | 0.5350 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017792 |
| -0.154362 | ... | ... | 0.4850 | 0 | 0.4850 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017432 |
| -0.154574 | ... | ... | 0.4363 | 0 | 0.4363 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017033 |
| -0.148424 | ... | ... | 0.3863 | 0 | 0.3863 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016586 |
| -0.141622 | ... | ... | 0.3363 | 0 | 0.3363 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027553 |
| -0.138738 | ... | ... | 0.2875 | 0 | 0.2875 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026439 |
| -0.134013 | ... | ... | 0.2388 | 0 | 0.2388 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033982 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| -0.130758 | ... | ... | 0.1913 | 0 | 0.1913 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.052002 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4520 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 0 |
| -0.133176 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0125 | 0 | 0.0125 | ... | ... | -0.066149 |
| 0 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4570 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4580 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4590 | ... | ... | ... | ... | ... | 0 |
| -0.134753 | ... | ... | 0.1075 | 0 | 0.1075 | 4600 | 0.0225 | 0 | 0.0225 | ... | ... | -0.08211 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| -0.136061 | ... | ... | 0.0750 | 0 | 0.0750 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.091 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| -0.130317 | ... | ... | 0.0500 | 0 | 0.0500 | 4700 | 0.0638 | 0 | 0.0638 | ... | ... | -0.079184 |
| 0 | ... | ... | ... | ... | ... | 4710 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4730 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4740 | ... | ... | ... | ... | ... | 0 |
| -0.114312 | ... | ... | 0.0313 | 0 | 0.0313 | 4750 | 0.0963 | 0 | 0.0963 | ... | ... | -0.047819 |
| 0 | ... | ... | ... | ... | ... | 4760 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4770 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4780 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4790 | ... | ... | ... | ... | ... | 0 |
| -0.09295 | ... | ... | 0.0188 | 0 | 0.0188 | 4800 | 0.1338 | 0 | 0.1338 | ... | ... | 0.00134 |
| 0 | ... | ... | ... | ... | ... | 4810 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4820 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4830 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4840 | ... | ... | ... | ... | ... | 0 |
| -0.077589 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001827 |
| 0 | ... | ... | ... | ... | ... | 4860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4870 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4880 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4890 | ... | ... | ... | ... | ... | 0 |
| -0.058021 | ... | ... | 0.0075 | 0 | 0.0075 | 4900 | 0.2225 | 0 | 0.2225 | ... | ... | 0.002314 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| -0.045481 | ... | ... | 0.0050 | 0 | 0.0050 | 4950 | 0.2700 | 0 | 0.2700 | ... | ... | 0.002801 |
| -0.038202 | ... | ... | 0.0038 | 0 | 0.0038 | 5000 | 0.3188 | 0 | 0.3188 | ... | ... | 0.003288 |
| -0.028951 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.3675 | 0 | 0.3675 | ... | ... | 0.003776 |
| -0.029752 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4175 | 0 | 0.4175 | ... | ... | 0.004263 |
| -0.030472 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.4663 | 0 | 0.4663 | ... | ... | 0.00475 |
| -0.031127 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.5163 | 0 | 0.5163 | ... | ... | 0.005237 |
| -0.031728 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.5663 | 0 | 0.5663 | ... | ... | 0.005724 |
| -0.018565 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6163 | 0 | 0.6163 | ... | ... | 0.006211 |
| -0.018836 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6650 | 0 | 0.6650 | ... | ... | 0.006699 |
| -0.019086 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7150 | 0 | 0.7150 | ... | ... | 0.007186 |
| -0.019323 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7650 | 0 | 0.7650 | ... | ... | 0.007673 |
| -0.019546 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8150 | 0 | 0.8150 | ... | ... | 0.00816 |
| -0.019753 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8650 | 0 | 0.8650 | ... | ... | 0.008647 |
| -0.019954 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9150 | 0 | 0.9150 | ... | ... | 0.009134 |
| -0.020143 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9650 | 0 | 0.9650 | ... | ... | 0.009622 |
| -0.020322 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0150 | 0 | 1.0150 | ... | ... | 0.010109 |
| -0.020659 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1150 | 0 | 1.1150 | ... | ... | 0.011083 |
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.