Markets - Grains
Underlying Price: 4.6800
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.158589 | ... | ... | 1.3875 | 0 | 1.3875 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033373 |
| -0.154507 | ... | ... | 1.2875 | 0 | 1.2875 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032947 |
| -0.15028 | ... | ... | 1.1875 | 0 | 1.1875 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032483 |
| -0.145888 | ... | ... | 1.0875 | 0 | 1.0875 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031982 |
| -0.143619 | ... | ... | 1.0375 | 0 | 1.0375 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031713 |
| -0.141296 | ... | ... | 0.9875 | 0 | 0.9875 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031431 |
| -0.138913 | ... | ... | 0.9375 | 0 | 0.9375 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031135 |
| -0.136465 | ... | ... | 0.8875 | 0 | 0.8875 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030822 |
| -0.133942 | ... | ... | 0.8375 | 0 | 0.8375 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030494 |
| -0.131336 | ... | ... | 0.7875 | 0 | 0.7875 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030144 |
| -0.128637 | ... | ... | 0.7375 | 0 | 0.7375 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029772 |
| -0.139981 | ... | ... | 0.6888 | 0 | 0.6888 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029377 |
| -0.136771 | ... | ... | 0.6388 | 0 | 0.6388 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02895 |
| -0.133396 | ... | ... | 0.5888 | 0 | 0.5888 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028493 |
| -0.129827 | ... | ... | 0.5388 | 0 | 0.5388 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027994 |
| -0.126028 | ... | ... | 0.4888 | 0 | 0.4888 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02745 |
| -0.121948 | ... | ... | 0.4388 | 0 | 0.4388 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02685 |
| -0.117526 | ... | ... | 0.3888 | 0 | 0.3888 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026181 |
| -0.112671 | ... | ... | 0.3388 | 0 | 0.3388 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043621 |
| -0.121399 | ... | ... | 0.3200 | 0 | 0.3200 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04299 |
| -0.120205 | ... | ... | 0.3100 | 0 | 0.3100 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042661 |
| -0.118982 | ... | ... | 0.3000 | 0 | 0.3000 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042322 |
| -0.117727 | ... | ... | 0.2900 | 0 | 0.2900 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.041972 |
| -0.116439 | ... | ... | 0.2800 | 0 | 0.2800 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056498 |
| -0.115114 | ... | ... | 0.2700 | 0 | 0.2700 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05596 |
| -0.11375 | ... | ... | 0.2600 | 0 | 0.2600 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055404 |
| -0.121916 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054828 |
| -0.120335 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054231 |
| -0.118701 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053609 |
| -0.117009 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052963 |
| -0.115257 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.064537 |
| -0.113439 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063633 |
| -0.119925 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062689 |
| -0.117791 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061701 |
| -0.115567 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060658 |
| -0.120851 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0063 | 0 | 0.0063 | ... | ... | -0.06982 |
| -0.118226 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.068428 |
| -0.122504 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.076071 |
| -0.126073 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.082624 |
| -0.128925 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0100 | 0 | 0.0100 | ... | ... | -0.088167 |
| -0.131045 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.092734 |
| -0.132409 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.096348 |
| -0.138306 | ... | ... | 0.1025 | 0 | 0.1025 | 4600 | 0.0150 | 0 | 0.0150 | ... | ... | -0.105035 |
| -0.137781 | ... | ... | 0.0938 | 0 | 0.0938 | 4610 | 0.0175 | 0 | 0.0175 | ... | ... | -0.111837 |
| -0.141146 | ... | ... | 0.0863 | 0 | 0.0863 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.111766 |
| -0.147565 | ... | ... | 0.0800 | 0 | 0.0800 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.1202 |
| -0.147813 | ... | ... | 0.0725 | 0 | 0.0725 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.121808 |
| -0.150673 | ... | ... | 0.0663 | 0 | 0.0663 | 4650 | 0.0288 | 0 | 0.0288 | ... | ... | -0.125866 |
| -0.147676 | ... | ... | 0.0588 | 0 | 0.0588 | 4660 | 0.0313 | 0 | 0.0313 | ... | ... | -0.123656 |
| -0.150785 | ... | ... | 0.0538 | 0 | 0.0538 | 4670 | 0.0363 | 0 | 0.0363 | ... | ... | -0.127294 |
| -0.147938 | ... | ... | 0.0475 | 0 | 0.0475 | 4680 | 0.0400 | 0 | 0.0400 | ... | ... | -0.124581 |
| -0.146917 | ... | ... | 0.0425 | 0 | 0.0425 | 4690 | 0.0450 | 0 | 0.0450 | ... | ... | -0.123312 |
| -0.143774 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0500 | 0 | 0.0500 | ... | ... | -0.119507 |
| -0.142561 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0563 | 0 | 0.0563 | ... | ... | -0.117267 |
| -0.139374 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0625 | 0 | 0.0625 | ... | ... | -0.112647 |
| -0.134178 | ... | ... | 0.0263 | 0 | 0.0263 | 4730 | 0.0688 | 0 | 0.0688 | ... | ... | -0.105534 |
| -0.131763 | ... | ... | 0.0238 | 0 | 0.0238 | 4740 | 0.0763 | 0 | 0.0763 | ... | ... | -0.101077 |
| -0.122574 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.0825 | 0 | 0.0825 | ... | ... | -0.088741 |
| -0.116666 | ... | ... | 0.0175 | 0 | 0.0175 | 4760 | 0.0900 | 0 | 0.0900 | ... | ... | -0.079608 |
| -0.115167 | ... | ... | 0.0163 | 0 | 0.0163 | 4770 | 0.0988 | 0 | 0.0988 | ... | ... | -0.075481 |
| -0.106323 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1063 | 0 | 0.1063 | ... | ... | -0.061973 |
| -0.102709 | ... | ... | 0.0125 | 0 | 0.0125 | 4790 | 0.1150 | 0 | 0.1150 | ... | ... | -0.054705 |
| -0.098233 | ... | ... | 0.0113 | 0 | 0.0113 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.045972 |
| -0.092879 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1325 | 0 | 0.1325 | ... | ... | -0.03545 |
| -0.086621 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1413 | 0 | 0.1413 | ... | ... | -0.022435 |
| -0.079404 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1500 | 0 | 0.1500 | ... | ... | -0.004406 |
| -0.071145 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001654 |
| -0.072396 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001758 |
| -0.062689 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001861 |
| -0.063633 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1875 | 0 | 0.1875 | ... | ... | 0.001964 |
| -0.064537 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002068 |
| -0.052963 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002171 |
| -0.05361 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002275 |
| -0.054231 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002378 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| -0.04161 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2650 | 0 | 0.2650 | ... | ... | 0.002792 |
| -0.04331 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3150 | 0 | 0.3150 | ... | ... | 0.003308 |
| -0.026036 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3638 | 0 | 0.3638 | ... | ... | 0.003825 |
| -0.026722 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4138 | 0 | 0.4138 | ... | ... | 0.004342 |
| -0.027336 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4638 | 0 | 0.4638 | ... | ... | 0.004859 |
| -0.027891 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5138 | 0 | 0.5138 | ... | ... | 0.005376 |
| -0.028398 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5638 | 0 | 0.5638 | ... | ... | 0.005893 |
| -0.028864 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6138 | 0 | 0.6138 | ... | ... | 0.00641 |
| -0.029297 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6638 | 0 | 0.6638 | ... | ... | 0.006927 |
| -0.0297 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7138 | 0 | 0.7138 | ... | ... | 0.007444 |
| -0.030075 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7625 | 0 | 0.7625 | ... | ... | 0.007961 |
| -0.030432 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8125 | 0 | 0.8125 | ... | ... | 0.008478 |
| -0.030764 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8625 | 0 | 0.8625 | ... | ... | 0.008995 |
| -0.03108 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9125 | 0 | 0.9125 | ... | ... | 0.009512 |
| -0.031384 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9625 | 0 | 0.9625 | ... | ... | 0.010029 |
| -0.031667 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0125 | 0 | 1.0125 | ... | ... | 0.010546 |
| -0.032202 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1125 | 0 | 1.1125 | ... | ... | 0.01158 |
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.