Markets - Grains
Underlying Price: 4.6125
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.394062 | ... | ... | 1.3238 | 0 | 1.3238 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066197 |
| -0.385595 | ... | ... | 1.2238 | 0 | 1.2238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065297 |
| -0.376602 | ... | ... | 1.1238 | 0 | 1.1238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06432 |
| -0.366993 | ... | ... | 1.0238 | 0 | 1.0238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063252 |
| -0.361922 | ... | ... | 0.9738 | 0 | 0.9738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06268 |
| -0.356651 | ... | ... | 0.9238 | 0 | 0.9238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062076 |
| -0.35116 | ... | ... | 0.8738 | 0 | 0.8738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061441 |
| -0.345421 | ... | ... | 0.8238 | 0 | 0.8238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060772 |
| -0.339408 | ... | ... | 0.7738 | 0 | 0.7738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060053 |
| -0.333087 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059298 |
| -0.326413 | ... | ... | 0.6738 | 0 | 0.6738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058484 |
| -0.319339 | ... | ... | 0.6238 | 0 | 0.6238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057612 |
| -0.311802 | ... | ... | 0.5738 | 0 | 0.5738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056668 |
| -0.303722 | ... | ... | 0.5238 | 0 | 0.5238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055643 |
| -0.294993 | ... | ... | 0.4738 | 0 | 0.4738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054517 |
| -0.285493 | ... | ... | 0.4238 | 0 | 0.4238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053271 |
| -0.275033 | ... | ... | 0.3738 | 0 | 0.3738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051873 |
| -0.26336 | ... | ... | 0.3238 | 0 | 0.3238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050284 |
| -0.250107 | ... | ... | 0.2738 | 0 | 0.2738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048438 |
| -0.244243 | ... | ... | 0.2538 | 0 | 0.2538 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047611 |
| -0.241168 | ... | ... | 0.2438 | 0 | 0.2438 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04717 |
| -0.237991 | ... | ... | 0.2338 | 0 | 0.2338 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046711 |
| -0.234696 | ... | ... | 0.2238 | 0 | 0.2238 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046236 |
| -0.231278 | ... | ... | 0.2138 | 0 | 0.2138 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045739 |
| -0.227734 | ... | ... | 0.2038 | 0 | 0.2038 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045217 |
| -0.224036 | ... | ... | 0.1938 | 0 | 0.1938 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044672 |
| -0.220181 | ... | ... | 0.1838 | 0 | 0.1838 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044098 |
| -0.216157 | ... | ... | 0.1738 | 0 | 0.1738 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043492 |
| -0.21193 | ... | ... | 0.1638 | 0 | 0.1638 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042853 |
| -0.2075 | ... | ... | 0.1538 | 0 | 0.1538 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042173 |
| -0.202816 | ... | ... | 0.1438 | 0 | 0.1438 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04145 |
| -0.197875 | ... | ... | 0.1338 | 0 | 0.1338 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040675 |
| -0.192612 | ... | ... | 0.1238 | 0 | 0.1238 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03984 |
| -0.187007 | ... | ... | 0.1138 | 0 | 0.1138 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038938 |
| -0.180991 | ... | ... | 0.1038 | 0 | 0.1038 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037952 |
| -0.174489 | ... | ... | 0.0938 | 0 | 0.0938 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036866 |
| -0.167416 | ... | ... | 0.0838 | 0 | 0.0838 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035657 |
| -0.159647 | ... | ... | 0.0738 | 0 | 0.0738 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034292 |
| -0.16228 | ... | ... | 0.0650 | 0 | 0.0650 | 4560 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05375 |
| -0.162232 | ... | ... | 0.0563 | 0 | 0.0563 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066806 |
| -0.159171 | ... | ... | 0.0475 | 0 | 0.0475 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074674 |
| -0.161251 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.087763 |
| -0.157784 | ... | ... | 0.0325 | 0 | 0.0325 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091558 |
| -0.155744 | ... | ... | 0.0263 | 0 | 0.0263 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.093192 |
| -0.153772 | ... | ... | 0.0213 | 0 | 0.0213 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.089808 |
| -0.143538 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.071554 |
| -0.142708 | ... | ... | 0.0138 | 0 | 0.0138 | 4640 | 0.0313 | 0 | 0.0313 | ... | ... | -0.058165 |
| -0.125395 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.001258 |
| -0.111085 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | 0.000472 |
| -0.089481 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | 0.000571 |
| -0.077002 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0613 | 0 | 0.0613 | ... | ... | 0.00067 |
| -0.080244 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | 0.00077 |
| -0.062246 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0800 | 0 | 0.0800 | ... | ... | 0.000869 |
| -0.064137 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.0900 | 0 | 0.0900 | ... | ... | 0.000968 |
| -0.065864 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1000 | 0 | 0.1000 | ... | ... | 0.001068 |
| -0.040266 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1088 | 0 | 0.1088 | ... | ... | 0.001167 |
| -0.041069 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1188 | 0 | 0.1188 | ... | ... | 0.001266 |
| -0.041817 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1288 | 0 | 0.1288 | ... | ... | 0.001365 |
| -0.042519 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1388 | 0 | 0.1388 | ... | ... | 0.001465 |
| -0.043177 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001564 |
| -0.043799 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001663 |
| -0.04439 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001763 |
| -0.044948 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1788 | 0 | 0.1788 | ... | ... | 0.001862 |
| -0.045481 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | 0.001961 |
| -0.045992 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1988 | 0 | 0.1988 | ... | ... | 0.002061 |
| -0.046476 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2088 | 0 | 0.2088 | ... | ... | 0.00216 |
| -0.046943 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002259 |
| -0.047393 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002358 |
| -0.047824 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002458 |
| -0.048237 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002557 |
| -0.048638 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002656 |
| -0.049028 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002756 |
| -0.049402 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2788 | 0 | 0.2788 | ... | ... | 0.002855 |
| -0.049763 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2888 | 0 | 0.2888 | ... | ... | 0.002954 |
| -0.050113 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2988 | 0 | 0.2988 | ... | ... | 0.003054 |
| -0.051109 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3288 | 0 | 0.3288 | ... | ... | 0.003352 |
| -0.052597 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3788 | 0 | 0.3788 | ... | ... | 0.003848 |
| -0.053912 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4288 | 0 | 0.4288 | ... | ... | 0.004345 |
| -0.055095 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4788 | 0 | 0.4788 | ... | ... | 0.004841 |
| -0.05617 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005338 |
| -0.057154 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5788 | 0 | 0.5788 | ... | ... | 0.005834 |
| -0.05806 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6288 | 0 | 0.6288 | ... | ... | 0.006331 |
| -0.058905 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6788 | 0 | 0.6788 | ... | ... | 0.006827 |
| -0.059688 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7288 | 0 | 0.7288 | ... | ... | 0.007324 |
| -0.060427 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7788 | 0 | 0.7788 | ... | ... | 0.00782 |
| -0.061124 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8288 | 0 | 0.8288 | ... | ... | 0.008317 |
| -0.061773 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8788 | 0 | 0.8788 | ... | ... | 0.008813 |
| -0.062399 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9288 | 0 | 0.9288 | ... | ... | 0.00931 |
| -0.062991 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | 0.009806 |
| -0.063549 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | 0.010303 |
| -0.064085 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | 0.010799 |
| -0.065094 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1788 | 0 | 1.1788 | ... | ... | 0.011792 |
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.