Markets - Grains
Underlying Price: 4.6450
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.209576 | ... | ... | 1.3463 | 0 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177305 |
| -0.204261 | ... | ... | 1.2463 | 0 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174975 |
| -0.198812 | ... | ... | 1.1463 | 0 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172423 |
| -0.193156 | ... | ... | 1.0463 | 0 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.169668 |
| -0.190255 | ... | ... | 0.9963 | 0 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168184 |
| -0.187296 | ... | ... | 0.9463 | 0 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.166633 |
| -0.184266 | ... | ... | 0.8963 | 0 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.164989 |
| -0.181168 | ... | ... | 0.8463 | 0 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.163266 |
| -0.17798 | ... | ... | 0.7963 | 0 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161438 |
| -0.17469 | ... | ... | 0.7463 | 0 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159485 |
| -0.171312 | ... | ... | 0.6963 | 0 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157428 |
| -0.167788 | ... | ... | 0.6463 | 0 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155194 |
| -0.164126 | ... | ... | 0.5963 | 0 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152815 |
| -0.160292 | ... | ... | 0.5463 | 0 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150218 |
| -0.15625 | ... | ... | 0.4963 | 0 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147398 |
| -0.151959 | ... | ... | 0.4463 | 0 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.144293 |
| -0.147354 | ... | ... | 0.3963 | 0 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.14084 |
| -0.142358 | ... | ... | 0.3463 | 0 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13695 |
| -0.136843 | ... | ... | 0.2963 | 0 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132496 |
| -0.134446 | ... | ... | 0.2763 | 0 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.130517 |
| -0.133207 | ... | ... | 0.2663 | 0 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12947 |
| -0.131933 | ... | ... | 0.2563 | 0 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.128394 |
| -0.130614 | ... | ... | 0.2463 | 0 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127281 |
| -0.129256 | ... | ... | 0.2363 | 0 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12612 |
| -0.127861 | ... | ... | 0.2263 | 0 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124907 |
| -0.126417 | ... | ... | 0.2163 | 0 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123653 |
| -0.124915 | ... | ... | 0.2063 | 0 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122344 |
| -0.12336 | ... | ... | 0.1963 | 0 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120967 |
| -0.121746 | ... | ... | 0.1863 | 0 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11953 |
| -0.120056 | ... | ... | 0.1763 | 0 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118021 |
| -0.118291 | ... | ... | 0.1663 | 0 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116426 |
| -0.116441 | ... | ... | 0.1563 | 0 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114745 |
| -0.114492 | ... | ... | 0.1463 | 0 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11296 |
| -0.112433 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.111061 |
| -0.110247 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10903 |
| -0.107913 | ... | ... | 0.1163 | 0 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.106847 |
| -0.10541 | ... | ... | 0.1063 | 0 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104488 |
| -0.1027 | ... | ... | 0.0963 | 0 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101917 |
| -0.099742 | ... | ... | 0.0863 | 0 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099092 |
| -0.096484 | ... | ... | 0.0763 | 0 | 0.0763 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095963 |
| -0.092843 | ... | ... | 0.0663 | 0 | 0.0663 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092439 |
| -0.088698 | ... | ... | 0.0563 | 0 | 0.0563 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088401 |
| -0.137022 | ... | ... | 0.0475 | 0 | 0.0475 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.136955 |
| -0.167655 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.0038 | 0 | 0.0038 | ... | ... | -0.167684 |
| -0.213331 | ... | ... | 0.0313 | 0 | 0.0313 | 4620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.213405 |
| -0.255927 | ... | ... | 0.0250 | 0 | 0.0250 | 4630 | 0.0100 | 0 | 0.0100 | ... | ... | -0.255991 |
| -0.266559 | ... | ... | 0.0188 | 0 | 0.0188 | 4640 | 0.0138 | 0 | 0.0138 | ... | ... | -0.266583 |
| -0.266583 | 0.0138 | 0.0138 | 0.0138 | 0 | 0.0138 | 4650 | 0.0188 | 0 | 0.0188 | 0.0188 | 0.0188 | -0.266559 |
| -0.255991 | ... | ... | 0.0100 | 0 | 0.0100 | 4660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.255927 |
| -0.213405 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.0313 | 0 | 0.0313 | ... | ... | -0.213331 |
| -0.167684 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0388 | 0 | 0.0388 | ... | ... | -0.167655 |
| -0.136955 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0475 | 0 | 0.0475 | ... | ... | -0.137022 |
| -0.088401 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0600 | 0.0038 | 0.0563 | 0.0600 | 0.0500 | -0.23543 |
| -0.092439 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0663 | 0 | 0.0663 | ... | ... | -0.092843 |
| -0.095962 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0763 | 0 | 0.0763 | ... | ... | -0.096484 |
| -0.099093 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0863 | 0 | 0.0863 | ... | ... | -0.099742 |
| -0.101917 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0963 | 0 | 0.0963 | ... | ... | -0.1027 |
| -0.104488 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | -0.10541 |
| -0.106847 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | 0 | 0.1163 | ... | ... | -0.107913 |
| -0.10903 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | 0 | 0.1263 | ... | ... | -0.110247 |
| -0.111061 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | 0 | 0.1363 | ... | ... | -0.112433 |
| -0.11296 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | 0 | 0.1463 | ... | ... | -0.114492 |
| -0.114745 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.116442 |
| -0.116426 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.118291 |
| -0.118021 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.120056 |
| -0.11953 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | 0 | 0.1863 | ... | ... | -0.121746 |
| -0.120968 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | 0 | 0.1963 | ... | ... | -0.12336 |
| -0.122344 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | 0 | 0.2063 | ... | ... | -0.124915 |
| -0.123654 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2163 | 0 | 0.2163 | ... | ... | -0.126418 |
| -0.124908 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2263 | 0 | 0.2263 | ... | ... | -0.127862 |
| -0.12612 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2363 | 0 | 0.2363 | ... | ... | -0.129256 |
| -0.127283 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2463 | 0 | 0.2463 | ... | ... | -0.130615 |
| -0.128395 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | 0 | 0.2563 | ... | ... | -0.131934 |
| -0.129471 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2663 | 0 | 0.2663 | ... | ... | -0.133208 |
| -0.130519 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2763 | 0 | 0.2763 | ... | ... | -0.134447 |
| -0.133437 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | 0 | 0.3063 | ... | ... | -0.137999 |
| -0.137767 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | 0 | 0.3563 | ... | ... | -0.143402 |
| -0.141564 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | 0 | 0.4063 | ... | ... | -0.148305 |
| -0.144946 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | 0 | 0.4563 | ... | ... | -0.152845 |
| -0.147989 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | 0 | 0.5063 | ... | ... | -0.157086 |
| -0.150764 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | 0 | 0.5563 | ... | ... | -0.161085 |
| -0.153318 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | 0 | 0.6063 | ... | ... | -0.164883 |
| -0.155669 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | 0 | 0.6563 | ... | ... | -0.168521 |
| -0.157871 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | 0 | 0.7063 | ... | ... | -0.172021 |
| -0.159905 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | 0 | 0.7563 | ... | ... | -0.175381 |
| -0.161842 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | 0 | 0.8063 | ... | ... | -0.178659 |
| -0.163651 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | 0 | 0.8563 | ... | ... | -0.181837 |
| -0.165357 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | 0 | 0.9063 | ... | ... | -0.18492 |
| -0.167001 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | 0 | 0.9563 | ... | ... | -0.187945 |
| -0.168542 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | 0 | 1.0063 | ... | ... | -0.190918 |
| -0.170008 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | 0 | 1.0563 | ... | ... | -0.193811 |
| -0.172779 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | 0 | 1.1563 | ... | ... | -0.199458 |
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.