Markets - Grains
Underlying Price: 4.6425
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.455594 | ... | ... | 1.3463 | 0 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177248 |
| -0.446703 | ... | ... | 1.2463 | 0 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174913 |
| -0.437308 | ... | ... | 1.1463 | 0 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172356 |
| -0.427335 | ... | ... | 1.0463 | 0 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.169595 |
| -0.42209 | ... | ... | 0.9963 | 0 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168108 |
| -0.416668 | ... | ... | 0.9463 | 0 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.166553 |
| -0.411026 | ... | ... | 0.8963 | 0 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.164905 |
| -0.405152 | ... | ... | 0.8463 | 0 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.163177 |
| -0.399019 | ... | ... | 0.7963 | 0 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161343 |
| -0.392592 | ... | ... | 0.7463 | 0 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159385 |
| -0.385836 | ... | ... | 0.6963 | 0 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.15732 |
| -0.378691 | ... | ... | 0.6463 | 0 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155078 |
| -0.371116 | ... | ... | 0.5963 | 0 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.15269 |
| -0.363019 | ... | ... | 0.5463 | 0 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150083 |
| -0.354318 | ... | ... | 0.4963 | 0 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147249 |
| -0.344884 | ... | ... | 0.4463 | 0 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14413 |
| -0.33455 | ... | ... | 0.3963 | 0 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140657 |
| -0.323085 | ... | ... | 0.3463 | 0 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.136743 |
| -0.310156 | ... | ... | 0.2963 | 0 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132256 |
| -0.304472 | ... | ... | 0.2763 | 0 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.130259 |
| -0.301496 | ... | ... | 0.2663 | 0 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129204 |
| -0.298425 | ... | ... | 0.2563 | 0 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12812 |
| -0.295257 | ... | ... | 0.2463 | 0 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126997 |
| -0.291974 | ... | ... | 0.2363 | 0 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125821 |
| -0.288569 | ... | ... | 0.2263 | 0 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124598 |
| -0.285038 | ... | ... | 0.2163 | 0 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123332 |
| -0.281371 | ... | ... | 0.2063 | 0 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122006 |
| -0.277538 | ... | ... | 0.1963 | 0 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120613 |
| -0.273544 | ... | ... | 0.1863 | 0 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11916 |
| -0.269367 | ... | ... | 0.1763 | 0 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11763 |
| -0.264969 | ... | ... | 0.1663 | 0 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116013 |
| -0.26036 | ... | ... | 0.1563 | 0 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11431 |
| -0.255475 | ... | ... | 0.1463 | 0 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112496 |
| -0.250314 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110566 |
| -0.244804 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.1085 |
| -0.238932 | ... | ... | 0.1163 | 0 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.106274 |
| -0.232593 | ... | ... | 0.1063 | 0 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.103867 |
| -0.225739 | ... | ... | 0.0963 | 0 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101237 |
| -0.218267 | ... | ... | 0.0863 | 0 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098341 |
| -0.210014 | ... | ... | 0.0763 | 0 | 0.0763 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095118 |
| -0.200802 | ... | ... | 0.0663 | 0 | 0.0663 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091478 |
| -0.190348 | ... | ... | 0.0563 | 0 | 0.0563 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087295 |
| -0.216993 | ... | ... | 0.0475 | 0 | 0.0475 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.134622 |
| -0.231849 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.0038 | 0 | 0.0038 | ... | ... | -0.163786 |
| -0.260708 | ... | ... | 0.0313 | 0 | 0.0313 | 4620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.206479 |
| -0.289642 | ... | ... | 0.0250 | 0 | 0.0250 | 4630 | 0.0100 | 0 | 0.0100 | ... | ... | -0.244351 |
| -0.290537 | ... | ... | 0.0188 | 0 | 0.0188 | 4640 | 0.0138 | 0 | 0.0138 | ... | ... | -0.248749 |
| -0.282903 | 0.0138 | 0.0138 | 0.0138 | 0 | 0.0138 | 4650 | 0.0188 | 0 | 0.0188 | 0.0188 | 0.0188 | -0.239756 |
| -0.266828 | ... | ... | 0.0100 | 0 | 0.0100 | 4660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.217125 |
| -0.219931 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.0313 | 0 | 0.0313 | ... | ... | -0.155264 |
| -0.17137 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0388 | 0 | 0.0388 | ... | ... | -0.079646 |
| -0.139201 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0475 | 0 | 0.0475 | ... | ... | -0.001951 |
| -0.089469 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0550 | -0.0013 | 0.0563 | 0.0550 | 0.0500 | 0.000572 |
| -0.093361 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0663 | 0 | 0.0663 | ... | ... | 0.000672 |
| -0.096779 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0763 | 0 | 0.0763 | ... | ... | 0.000772 |
| -0.099829 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0863 | 0 | 0.0863 | ... | ... | 0.000871 |
| -0.10258 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0963 | 0 | 0.0963 | ... | ... | 0.000971 |
| -0.105096 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | 0.00107 |
| -0.107409 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | 0 | 0.1163 | ... | ... | 0.00117 |
| -0.109551 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | 0 | 0.1263 | ... | ... | 0.001269 |
| -0.111547 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001369 |
| -0.113417 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001468 |
| -0.115174 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001568 |
| -0.116833 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | 0.001668 |
| -0.118407 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001767 |
| -0.119895 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | 0 | 0.1863 | ... | ... | 0.001867 |
| -0.121318 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | 0 | 0.1963 | ... | ... | 0.001966 |
| -0.122679 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002066 |
| -0.123972 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002165 |
| -0.125216 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002265 |
| -0.126416 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002365 |
| -0.127564 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002464 |
| -0.128667 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002564 |
| -0.129736 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002663 |
| -0.130775 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2763 | 0 | 0.2763 | ... | ... | 0.002763 |
| -0.133668 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003061 |
| -0.137968 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003559 |
| -0.141742 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | 0 | 0.4063 | ... | ... | 0.004057 |
| -0.145105 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004555 |
| -0.148134 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005053 |
| -0.150897 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | 0 | 0.5563 | ... | ... | 0.00555 |
| -0.15344 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | 0 | 0.6063 | ... | ... | 0.006048 |
| -0.155782 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | 0 | 0.6563 | ... | ... | 0.006546 |
| -0.157977 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | 0 | 0.7063 | ... | ... | 0.007044 |
| -0.160005 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | 0 | 0.7563 | ... | ... | 0.007542 |
| -0.161936 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | 0 | 0.8063 | ... | ... | 0.008039 |
| -0.163738 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | 0 | 0.8563 | ... | ... | 0.008537 |
| -0.165441 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | 0 | 0.9063 | ... | ... | 0.009035 |
| -0.167081 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | 0 | 0.9563 | ... | ... | 0.009533 |
| -0.168616 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | 0 | 1.0063 | ... | ... | 0.010031 |
| -0.17008 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | 0 | 1.0563 | ... | ... | 0.010528 |
| -0.172844 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | 0 | 1.1563 | ... | ... | 0.011524 |
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.