Markets - Grains
Underlying Price: 4.6100
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040942 | ... | ... | 1.3200 | -0.0100 | 1.3100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048122 |
| -0.03783 | ... | ... | 1.2200 | -0.0100 | 1.2100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047466 |
| -0.070214 | ... | ... | 1.1200 | -0.0088 | 1.1113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046754 |
| -0.066873 | ... | ... | 1.0200 | -0.0088 | 1.0113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045975 |
| -0.065186 | ... | ... | 0.9700 | -0.0088 | 0.9613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045558 |
| -0.063487 | ... | ... | 0.9200 | -0.0088 | 0.9113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045117 |
| -0.061776 | ... | ... | 0.8713 | -0.0100 | 0.8613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044654 |
| -0.060048 | ... | ... | 0.8213 | -0.0100 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044167 |
| -0.058302 | ... | ... | 0.7713 | -0.0100 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043642 |
| -0.056539 | ... | ... | 0.7213 | -0.0100 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043091 |
| -0.054752 | ... | ... | 0.6713 | -0.0100 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042497 |
| -0.052934 | ... | ... | 0.6213 | -0.0100 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041861 |
| -0.051086 | ... | ... | 0.5713 | -0.0100 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041171 |
| -0.049197 | ... | ... | 0.5213 | -0.0100 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040423 |
| -0.047259 | ... | ... | 0.4713 | -0.0100 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0396 |
| -0.04526 | ... | ... | 0.4213 | -0.0100 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038688 |
| -0.043182 | ... | ... | 0.3713 | -0.0100 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037666 |
| -0.040998 | ... | ... | 0.3213 | -0.0100 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036502 |
| -0.038667 | ... | ... | 0.2713 | -0.0100 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035149 |
| -0.037681 | ... | ... | 0.2513 | -0.0100 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034542 |
| -0.037172 | ... | ... | 0.2413 | -0.0100 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034217 |
| -0.036655 | ... | ... | 0.2313 | -0.0100 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033881 |
| -0.036126 | ... | ... | 0.2213 | -0.0100 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033532 |
| -0.035582 | ... | ... | 0.2113 | -0.0100 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033166 |
| -0.035024 | ... | ... | 0.2013 | -0.0100 | 0.1913 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032782 |
| -0.034452 | ... | ... | 0.1913 | -0.0100 | 0.1813 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032381 |
| -0.033861 | ... | ... | 0.1813 | -0.0100 | 0.1713 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031958 |
| -0.033249 | ... | ... | 0.1713 | -0.0100 | 0.1613 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031511 |
| -0.032616 | ... | ... | 0.1613 | -0.0100 | 0.1513 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03104 |
| -0.031957 | ... | ... | 0.1513 | -0.0100 | 0.1413 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030537 |
| -0.031269 | ... | ... | 0.1413 | -0.0100 | 0.1313 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030002 |
| -0.030546 | ... | ... | 0.1313 | -0.0100 | 0.1213 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029429 |
| -0.029784 | 0.1063 | 0.1063 | 0.1213 | -0.0100 | 0.1113 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02881 |
| -0.028975 | ... | ... | 0.1113 | -0.0100 | 0.1013 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028139 |
| -0.028108 | ... | ... | 0.1025 | -0.0113 | 0.0913 | 4520 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.027406 |
| -0.044447 | ... | ... | 0.0925 | -0.0100 | 0.0825 | 4530 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.044136 |
| -0.056712 | ... | ... | 0.0838 | -0.0100 | 0.0738 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056603 |
| -0.065925 | 0.0575 | 0.0575 | 0.0750 | -0.0100 | 0.0650 | 4550 | 0.0050 | 0 | 0.0050 | 0.0088 | 0.0088 | -0.065928 |
| -0.072451 | ... | ... | 0.0663 | -0.0100 | 0.0563 | 4560 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.072517 |
| -0.084802 | ... | ... | 0.0588 | -0.0100 | 0.0488 | 4570 | 0.0088 | 0 | 0.0088 | ... | ... | -0.084911 |
| -0.092233 | ... | ... | 0.0525 | -0.0113 | 0.0413 | 4580 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.092343 |
| -0.101369 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.101458 |
| -0.104623 | ... | ... | 0.0375 | -0.0088 | 0.0288 | 4600 | 0.0188 | 0.0013 | 0.0175 | ... | ... | -0.104672 |
| -0.107716 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4610 | 0.0238 | 0.0025 | 0.0213 | 0.0275 | 0.0275 | -0.107716 |
| -0.104672 | ... | ... | 0.0263 | -0.0075 | 0.0188 | 4620 | 0.0288 | 0.0025 | 0.0263 | ... | ... | -0.104623 |
| -0.101458 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4630 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.101369 |
| -0.092343 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 4640 | 0.0413 | 0.0038 | 0.0375 | ... | ... | -0.092233 |
| -0.08491 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.084802 |
| -0.072517 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4660 | 0.0563 | 0.0050 | 0.0513 | ... | ... | -0.072451 |
| -0.065928 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4670 | 0.0650 | 0.0063 | 0.0588 | ... | ... | -0.065925 |
| -0.056603 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4680 | 0.0738 | 0.0063 | 0.0675 | ... | ... | -0.056712 |
| -0.058895 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4690 | 0.0825 | 0.0063 | 0.0763 | ... | ... | -0.044447 |
| -0.045614 | 0.0025 | 0.0025 | 0.0050 | -0.0025 | 0.0025 | 4700 | 0.0925 | 0.0075 | 0.0850 | ... | ... | -0.046012 |
| -0.046959 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4710 | 0.1013 | 0.0075 | 0.0938 | ... | ... | -0.028975 |
| -0.02881 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4720 | 0.1113 | 0.0088 | 0.1025 | ... | ... | -0.029784 |
| -0.029429 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4730 | 0.1213 | 0.0088 | 0.1125 | ... | ... | -0.030546 |
| -0.030002 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4740 | 0.1313 | 0.0100 | 0.1213 | ... | ... | -0.031269 |
| -0.030538 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1413 | 0.0100 | 0.1313 | ... | ... | -0.031957 |
| -0.03104 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1513 | 0.0100 | 0.1413 | ... | ... | -0.032616 |
| -0.031511 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1613 | 0.0100 | 0.1513 | ... | ... | -0.03325 |
| -0.031958 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1713 | 0.0100 | 0.1613 | ... | ... | -0.033861 |
| -0.032381 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1813 | 0.0100 | 0.1713 | ... | ... | -0.034452 |
| -0.032782 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1913 | 0.0100 | 0.1813 | ... | ... | -0.035024 |
| -0.033166 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2013 | 0.0100 | 0.1913 | ... | ... | -0.035582 |
| -0.033532 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2113 | 0.0100 | 0.2013 | ... | ... | -0.036126 |
| -0.033881 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2213 | 0.0100 | 0.2113 | ... | ... | -0.036655 |
| -0.034218 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2313 | 0.0100 | 0.2213 | ... | ... | -0.037173 |
| -0.034542 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2413 | 0.0100 | 0.2313 | ... | ... | -0.037681 |
| -0.034851 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2513 | 0.0100 | 0.2413 | ... | ... | -0.03818 |
| -0.035149 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2613 | 0.0100 | 0.2513 | ... | ... | -0.038668 |
| -0.035439 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2713 | 0.0100 | 0.2613 | ... | ... | -0.039147 |
| -0.03572 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2813 | 0.0100 | 0.2713 | ... | ... | -0.039619 |
| -0.035989 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | 0.0100 | 0.2813 | ... | ... | -0.040086 |
| -0.03625 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.3013 | 0.0100 | 0.2913 | ... | ... | -0.040546 |
| -0.036502 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.040998 |
| -0.037222 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | 0.0100 | 0.3313 | ... | ... | -0.042322 |
| -0.038297 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | 0.0100 | 0.3813 | ... | ... | -0.044441 |
| -0.039248 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | 0.0100 | 0.4313 | ... | ... | -0.046469 |
| -0.040104 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | 0.0100 | 0.4813 | ... | ... | -0.048431 |
| -0.040882 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | 0.0100 | 0.5313 | ... | ... | -0.05034 |
| -0.041595 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | 0.0100 | 0.5813 | ... | ... | -0.052203 |
| -0.042251 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | 0.0100 | 0.6313 | ... | ... | -0.054034 |
| -0.042864 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | 0.0100 | 0.6813 | ... | ... | -0.055836 |
| -0.043431 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | 0.0100 | 0.7313 | ... | ... | -0.057609 |
| -0.043967 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | 0.0100 | 0.7813 | ... | ... | -0.059364 |
| -0.044472 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | 0.0100 | 0.8313 | ... | ... | -0.061103 |
| -0.044943 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8913 | 0.0100 | 0.8813 | ... | ... | -0.062825 |
| -0.045397 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9413 | 0.0113 | 0.9300 | ... | ... | -0.064531 |
| -0.045826 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9913 | 0.0113 | 0.9800 | ... | ... | -0.066226 |
| -0.046232 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0413 | 0.0113 | 1.0300 | ... | ... | -0.067911 |
| -0.046621 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0913 | 0.0113 | 1.0800 | ... | ... | -0.069586 |
| -0.047353 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1900 | 0.0100 | 1.1800 | ... | ... | -0.037236 |
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.