Markets - Grains
Underlying Price: 4.6375
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013296 | ... | ... | 1.3213 | 0 | 1.3213 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132846 |
| 0.012302 | ... | ... | 1.2213 | 0 | 1.2213 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131086 |
| 0.011308 | ... | ... | 1.1213 | 0 | 1.1213 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129163 |
| 0.010314 | ... | ... | 1.0213 | 0 | 1.0213 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127081 |
| 0.009817 | ... | ... | 0.9713 | 0 | 0.9713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125961 |
| 0.00932 | ... | ... | 0.9213 | 0 | 0.9213 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124789 |
| 0.008823 | ... | ... | 0.8713 | 0 | 0.8713 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123546 |
| 0.008326 | ... | ... | 0.8213 | 0 | 0.8213 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122244 |
| 0.007829 | ... | ... | 0.7713 | 0 | 0.7713 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120858 |
| 0.007332 | ... | ... | 0.7213 | 0 | 0.7213 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119383 |
| 0.006835 | ... | ... | 0.6713 | 0 | 0.6713 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117821 |
| 0.006338 | ... | ... | 0.6213 | 0 | 0.6213 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116129 |
| 0.00584 | ... | ... | 0.5713 | 0 | 0.5713 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114323 |
| 0.005343 | ... | ... | 0.5213 | 0 | 0.5213 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112353 |
| 0.004846 | ... | ... | 0.4713 | 0 | 0.4713 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110208 |
| 0.004349 | ... | ... | 0.4213 | 0 | 0.4213 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107842 |
| 0.003852 | ... | ... | 0.3713 | 0 | 0.3713 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105211 |
| 0.003355 | ... | ... | 0.3213 | 0 | 0.3213 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102238 |
| 0.002858 | ... | ... | 0.2713 | 0 | 0.2713 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098823 |
| 0.002659 | ... | ... | 0.2513 | 0 | 0.2513 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097296 |
| 0.00256 | ... | ... | 0.2413 | 0 | 0.2413 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096495 |
| 0.00246 | ... | ... | 0.2313 | 0 | 0.2313 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095667 |
| 0.002361 | ... | ... | 0.2213 | 0 | 0.2213 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094806 |
| 0.002262 | ... | ... | 0.2113 | 0 | 0.2113 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093906 |
| 0.002162 | ... | ... | 0.2013 | 0 | 0.2013 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092973 |
| 0.002063 | ... | ... | 0.1913 | 0 | 0.1913 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092004 |
| 0.001963 | ... | ... | 0.1813 | 0 | 0.1813 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090983 |
| 0.001864 | ... | ... | 0.1713 | 0 | 0.1713 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089916 |
| 0.001765 | ... | ... | 0.1613 | 0 | 0.1613 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0888 |
| 0.001665 | ... | ... | 0.1513 | 0 | 0.1513 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087619 |
| 0.001566 | ... | ... | 0.1413 | 0 | 0.1413 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086375 |
| 0.001466 | ... | ... | 0.1313 | 0 | 0.1313 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085058 |
| 0.001367 | ... | ... | 0.1213 | 0 | 0.1213 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083655 |
| 0.001268 | ... | ... | 0.1113 | 0 | 0.1113 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082158 |
| 0.001168 | ... | ... | 0.1013 | 0 | 0.1013 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080552 |
| 0.001069 | ... | ... | 0.0913 | 0 | 0.0913 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078817 |
| 0.000969 | ... | ... | 0.0813 | 0 | 0.0813 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07693 |
| 0.00087 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074866 |
| 0.00077 | ... | ... | 0.0613 | 0 | 0.0613 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072579 |
| 0.000671 | ... | ... | 0.0525 | 0 | 0.0525 | 4570 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0.0013 | -0.070016 |
| 0.000572 | ... | ... | 0.0438 | 0 | 0.0438 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.146757 |
| 0.000472 | ... | ... | 0.0363 | 0 | 0.0363 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.19633 |
| 0.000373 | ... | ... | 0.0288 | 0 | 0.0288 | 4600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.228984 |
| 0.000273 | ... | ... | 0.0225 | 0 | 0.0225 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | -0.266831 |
| -0.00068 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.304132 |
| -0.09595 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.323599 |
| -0.139411 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.358643 |
| -0.250543 | 0.0150 | 0.0150 | 0.0075 | 0.0075 | 0.0150 | 4650 | 0.0225 | -0.0138 | 0.0363 | 0.0225 | 0.0225 | -0.183178 |
| -0.132884 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.39092 |
| -0.122826 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0538 | 0 | 0.0538 | ... | ... | -0.409867 |
| -0.100957 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.0625 | 0 | 0.0625 | ... | ... | -0.42249 |
| -0.065466 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.429734 |
| -0.068604 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0650 | -0.0163 | 0.0813 | 0.0650 | 0.0650 | -0.113351 |
| -0.071333 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0913 | 0 | 0.0913 | ... | ... | -0.474775 |
| -0.073751 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1013 | 0 | 0.1013 | ... | ... | -0.494529 |
| -0.075923 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1113 | 0 | 0.1113 | ... | ... | -0.512826 |
| -0.077896 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1213 | 0 | 0.1213 | ... | ... | -0.529887 |
| -0.079701 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1313 | 0 | 0.1313 | ... | ... | -0.545903 |
| -0.08137 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1413 | 0 | 0.1413 | ... | ... | -0.560966 |
| -0.08292 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1513 | 0 | 0.1513 | ... | ... | -0.575227 |
| -0.084367 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1613 | 0 | 0.1613 | ... | ... | -0.588743 |
| -0.085727 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | -0.601621 |
| -0.087005 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1813 | 0 | 0.1813 | ... | ... | -0.613895 |
| -0.088217 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1913 | 0 | 0.1913 | ... | ... | -0.625651 |
| -0.089365 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2013 | 0 | 0.2013 | ... | ... | -0.636911 |
| -0.090455 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2113 | 0 | 0.2113 | ... | ... | -0.647732 |
| -0.091499 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2213 | 0 | 0.2213 | ... | ... | -0.658148 |
| -0.092494 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2313 | 0 | 0.2313 | ... | ... | -0.66818 |
| -0.093443 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2413 | 0 | 0.2413 | ... | ... | -0.67787 |
| -0.094361 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2513 | 0 | 0.2513 | ... | ... | -0.687237 |
| -0.095243 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2613 | 0 | 0.2613 | ... | ... | -0.696301 |
| -0.096085 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2713 | 0 | 0.2713 | ... | ... | -0.705086 |
| -0.096898 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2813 | 0 | 0.2813 | ... | ... | -0.713607 |
| -0.09769 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2913 | 0 | 0.2913 | ... | ... | -0.721881 |
| -0.098455 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3013 | 0 | 0.3013 | ... | ... | -0.729928 |
| -0.10059 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3313 | 0 | 0.3313 | ... | ... | -0.752798 |
| -0.103769 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.3813 | 0 | 0.3813 | ... | ... | -0.787349 |
| -0.106565 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4313 | 0 | 0.4313 | ... | ... | -0.818305 |
| -0.10906 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4813 | 0 | 0.4813 | ... | ... | -0.846388 |
| -0.111311 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5313 | 0 | 0.5313 | ... | ... | -0.872108 |
| -0.113365 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5813 | 0 | 0.5813 | ... | ... | -0.895855 |
| -0.115254 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6313 | 0 | 0.6313 | ... | ... | -0.917946 |
| -0.117001 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6813 | 0 | 0.6813 | ... | ... | -0.938592 |
| -0.118633 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7313 | 0 | 0.7313 | ... | ... | -0.957997 |
| -0.120147 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.976309 |
| -0.121587 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.993648 |
| -0.122928 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8813 | 0 | 0.8813 | ... | ... | -1.010134 |
| -0.124201 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9313 | 0 | 0.9313 | ... | ... | -1.025837 |
| -0.125425 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9813 | 0 | 0.9813 | ... | ... | -1.040841 |
| -0.126569 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0313 | 0 | 1.0313 | ... | ... | -1.05522 |
| -0.127662 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0813 | 0 | 1.0813 | ... | ... | -1.069015 |
| -0.129726 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1813 | 0 | 1.1813 | ... | ... | -1.095063 |
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.