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 | |
| -0.164794 | ... | ... | 1.3213 | 0.0250 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132973 |
| -0.160134 | ... | ... | 1.2213 | 0.0250 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131226 |
| -0.155351 | ... | ... | 1.1213 | 0.0250 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129312 |
| -0.150455 | ... | ... | 1.0213 | 0.0250 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127245 |
| -0.147947 | ... | ... | 0.9713 | 0.0250 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126133 |
| -0.145396 | ... | ... | 0.9213 | 0.0250 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124969 |
| -0.142802 | ... | ... | 0.8713 | 0.0250 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123736 |
| -0.140152 | ... | ... | 0.8213 | 0.0250 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122444 |
| -0.137439 | ... | ... | 0.7713 | 0.0250 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121073 |
| -0.134668 | ... | ... | 0.7213 | 0.0250 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119608 |
| -0.131813 | ... | ... | 0.6713 | 0.0250 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.118066 |
| -0.128862 | ... | ... | 0.6213 | 0.0250 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11639 |
| -0.125823 | ... | ... | 0.5713 | 0.0250 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114606 |
| -0.122645 | ... | ... | 0.5213 | 0.0250 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112659 |
| -0.119326 | ... | ... | 0.4713 | 0.0250 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110543 |
| -0.115823 | ... | ... | 0.4213 | 0.0250 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.108215 |
| -0.112094 | ... | ... | 0.3713 | 0.0250 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105625 |
| -0.108076 | ... | ... | 0.3213 | 0.0250 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102707 |
| -0.103683 | ... | ... | 0.2713 | 0.0250 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099367 |
| -0.101791 | ... | ... | 0.2513 | 0.0250 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097883 |
| -0.100812 | ... | ... | 0.2413 | 0.0250 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097098 |
| -0.099806 | ... | ... | 0.2313 | 0.0250 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096291 |
| -0.098768 | ... | ... | 0.2213 | 0.0250 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095456 |
| -0.097706 | ... | ... | 0.2113 | 0.0250 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094584 |
| -0.096613 | ... | ... | 0.2013 | 0.0250 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093675 |
| -0.095482 | ... | ... | 0.1913 | 0.0250 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092735 |
| -0.09431 | ... | ... | 0.1813 | 0.0250 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091753 |
| -0.093101 | ... | ... | 0.1713 | 0.0250 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09072 |
| -0.091846 | ... | ... | 0.1613 | 0.0250 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089642 |
| -0.090535 | ... | ... | 0.1513 | 0.0250 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08851 |
| -0.089171 | ... | ... | 0.1413 | 0.0250 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087314 |
| -0.087742 | ... | ... | 0.1313 | 0.0250 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086054 |
| -0.08624 | ... | ... | 0.1213 | 0.0250 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084715 |
| -0.084657 | ... | ... | 0.1113 | 0.0250 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08329 |
| -0.082979 | ... | ... | 0.1013 | 0.0250 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081768 |
| -0.081192 | ... | ... | 0.0913 | 0.0250 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08013 |
| -0.079279 | ... | ... | 0.0813 | 0.0250 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078361 |
| -0.077213 | ... | ... | 0.0713 | 0.0250 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076432 |
| -0.074962 | ... | ... | 0.0613 | 0.0250 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074315 |
| -0.072486 | ... | ... | 0.0525 | 0.0238 | 0.0763 | 4570 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0.0013 | -0.071967 |
| -0.069727 | ... | ... | 0.0438 | 0.0225 | 0.0663 | 4580 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.069324 |
| -0.066593 | ... | ... | 0.0363 | 0.0200 | 0.0563 | 4590 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.066296 |
| -0.102774 | ... | ... | 0.0288 | 0.0188 | 0.0475 | 4600 | 0.0025 | -0.0063 | 0.0088 | ... | ... | -0.102707 |
| -0.125721 | ... | ... | 0.0225 | 0.0163 | 0.0388 | 4610 | 0.0038 | -0.0088 | 0.0125 | ... | ... | -0.12575 |
| -0.159959 | ... | ... | 0.0175 | 0.0138 | 0.0313 | 4620 | 0.0063 | -0.0113 | 0.0175 | ... | ... | -0.160033 |
| -0.191899 | ... | ... | 0.0125 | 0.0125 | 0.0250 | 4630 | 0.0100 | -0.0125 | 0.0225 | ... | ... | -0.191964 |
| -0.199876 | ... | ... | 0.0100 | 0.0088 | 0.0188 | 4640 | 0.0138 | -0.0163 | 0.0300 | ... | ... | -0.199901 |
| -0.199901 | 0.0150 | 0.0150 | 0.0075 | 0.0063 | 0.0138 | 4650 | 0.0188 | -0.0175 | 0.0363 | 0.0225 | 0.0225 | -0.199876 |
| -0.191964 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4660 | 0.0250 | -0.0200 | 0.0450 | ... | ... | -0.191899 |
| -0.160034 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4670 | 0.0313 | -0.0225 | 0.0538 | ... | ... | -0.15996 |
| -0.12575 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4680 | 0.0388 | -0.0238 | 0.0625 | ... | ... | -0.125721 |
| -0.102707 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4690 | 0.0475 | -0.0238 | 0.0713 | ... | ... | -0.102774 |
| -0.066296 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0563 | -0.0250 | 0.0813 | 0.0650 | 0.0650 | -0.066593 |
| -0.069324 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0663 | -0.0250 | 0.0913 | ... | ... | -0.069727 |
| -0.071967 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0763 | -0.0250 | 0.1013 | ... | ... | -0.072486 |
| -0.074314 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0863 | -0.0250 | 0.1113 | ... | ... | -0.074962 |
| -0.076433 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0963 | -0.0250 | 0.1213 | ... | ... | -0.077213 |
| -0.078361 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | -0.0250 | 0.1313 | ... | ... | -0.079279 |
| -0.08013 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | -0.0250 | 0.1413 | ... | ... | -0.081192 |
| -0.081768 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | -0.0250 | 0.1513 | ... | ... | -0.082979 |
| -0.083291 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | -0.0250 | 0.1613 | ... | ... | -0.084657 |
| -0.084715 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | -0.0250 | 0.1713 | ... | ... | -0.08624 |
| -0.086054 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | -0.0250 | 0.1813 | ... | ... | -0.087742 |
| -0.087314 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | -0.0250 | 0.1913 | ... | ... | -0.089171 |
| -0.088511 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | -0.0250 | 0.2013 | ... | ... | -0.090536 |
| -0.089642 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | -0.0250 | 0.2113 | ... | ... | -0.091846 |
| -0.090721 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | -0.0250 | 0.2213 | ... | ... | -0.093102 |
| -0.091753 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | -0.0250 | 0.2313 | ... | ... | -0.094311 |
| -0.092735 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2163 | -0.0250 | 0.2413 | ... | ... | -0.095482 |
| -0.093676 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2263 | -0.0250 | 0.2513 | ... | ... | -0.096614 |
| -0.094585 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2363 | -0.0250 | 0.2613 | ... | ... | -0.097706 |
| -0.095457 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2463 | -0.0250 | 0.2713 | ... | ... | -0.098769 |
| -0.096291 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | -0.0250 | 0.2813 | ... | ... | -0.099807 |
| -0.097098 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2663 | -0.0250 | 0.2913 | ... | ... | -0.100814 |
| -0.097884 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2763 | -0.0250 | 0.3013 | ... | ... | -0.101792 |
| -0.100073 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | -0.0250 | 0.3313 | ... | ... | -0.104604 |
| -0.10332 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | -0.0250 | 0.3813 | ... | ... | -0.108911 |
| -0.106168 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | -0.0250 | 0.4313 | ... | ... | -0.112862 |
| -0.108704 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | -0.0250 | 0.4813 | ... | ... | -0.116545 |
| -0.110986 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | -0.0250 | 0.5313 | ... | ... | -0.120009 |
| -0.113068 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | -0.0250 | 0.5813 | ... | ... | -0.1233 |
| -0.114983 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | -0.0250 | 0.6313 | ... | ... | -0.126452 |
| -0.116746 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | -0.0250 | 0.6813 | ... | ... | -0.129475 |
| -0.118398 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | -0.0250 | 0.7313 | ... | ... | -0.132409 |
| -0.119924 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | -0.0250 | 0.7813 | ... | ... | -0.13525 |
| -0.121376 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | -0.0250 | 0.8313 | ... | ... | -0.138009 |
| -0.122733 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | -0.0250 | 0.8813 | ... | ... | -0.140719 |
| -0.124012 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | -0.0250 | 0.9313 | ... | ... | -0.143367 |
| -0.125245 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | -0.0250 | 0.9813 | ... | ... | -0.145953 |
| -0.126401 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | -0.0250 | 1.0313 | ... | ... | -0.148498 |
| -0.127501 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | -0.0250 | 1.0813 | ... | ... | -0.151013 |
| -0.129579 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | -0.0250 | 1.1813 | ... | ... | -0.155921 |
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.