Markets - Grains
Underlying Price: 4.5925
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034174 | ... | ... | 1.2375 | 0.0550 | 1.2925 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019545 |
| -0.031545 | ... | ... | 1.1375 | 0.0550 | 1.1925 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019273 |
| -0.028912 | ... | ... | 1.0375 | 0.0550 | 1.0925 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01898 |
| -0.026276 | ... | ... | 0.9375 | 0.0550 | 0.9925 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018657 |
| -0.024956 | ... | ... | 0.8875 | 0.0550 | 0.9425 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018484 |
| -0.023637 | ... | ... | 0.8375 | 0.0550 | 0.8925 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018301 |
| -0.022316 | ... | ... | 0.7875 | 0.0550 | 0.8425 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018109 |
| -0.020995 | ... | ... | 0.7375 | 0.0550 | 0.7925 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017905 |
| -0.019673 | ... | ... | 0.6875 | 0.0550 | 0.7425 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017688 |
| -0.01835 | ... | ... | 0.6375 | 0.0550 | 0.6925 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017459 |
| -0.017027 | ... | ... | 0.5875 | 0.0550 | 0.6425 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01721 |
| -0.015703 | ... | ... | 0.5375 | 0.0550 | 0.5925 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016944 |
| -0.014379 | ... | ... | 0.4875 | 0.0550 | 0.5425 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016655 |
| -0.013055 | ... | ... | 0.4375 | 0.0550 | 0.4925 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01634 |
| -0.01173 | ... | ... | 0.3875 | 0.0550 | 0.4425 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015993 |
| -0.021826 | ... | ... | 0.3388 | 0.0550 | 0.3938 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015608 |
| -0.020371 | ... | ... | 0.2900 | 0.0538 | 0.3438 | 4250 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026052 |
| -0.028617 | ... | ... | 0.2513 | 0.0538 | 0.3050 | 4290 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.02531 |
| -0.028256 | ... | ... | 0.2413 | 0.0538 | 0.2950 | 4300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.03413 |
| -0.02789 | ... | ... | 0.2313 | 0.0538 | 0.2850 | 4310 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.033834 |
| -0.035768 | ... | ... | 0.2225 | 0.0538 | 0.2763 | 4320 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.033529 |
| -0.035319 | ... | ... | 0.2125 | 0.0538 | 0.2663 | 4330 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.041104 |
| -0.042281 | ... | ... | 0.2038 | 0.0538 | 0.2575 | 4340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.040683 |
| -0.041733 | ... | ... | 0.1938 | 0.0538 | 0.2475 | 4350 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.040248 |
| -0.041172 | ... | ... | 0.1850 | 0.0525 | 0.2375 | 4360 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.046811 |
| -0.047264 | ... | ... | 0.1763 | 0.0525 | 0.2288 | 4370 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.046244 |
| -0.046582 | ... | ... | 0.1675 | 0.0513 | 0.2188 | 4380 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.05203 |
| -0.05198 | ... | ... | 0.1588 | 0.0513 | 0.2100 | 4390 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.051316 |
| -0.056854 | ... | ... | 0.1500 | 0.0513 | 0.2013 | 4400 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.056402 |
| -0.055908 | ... | ... | 0.1413 | 0.0500 | 0.1913 | 4410 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.06097 |
| -0.060172 | ... | ... | 0.1338 | 0.0488 | 0.1825 | 4420 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.065062 |
| -0.063982 | ... | ... | 0.1250 | 0.0488 | 0.1738 | 4430 | 0.0113 | -0.0075 | 0.0188 | ... | ... | -0.063884 |
| -0.06736 | ... | ... | 0.1175 | 0.0475 | 0.1650 | 4440 | 0.0125 | -0.0075 | 0.0200 | ... | ... | -0.067366 |
| -0.070319 | ... | ... | 0.1100 | 0.0463 | 0.1563 | 4450 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.074726 |
| -0.076929 | ... | ... | 0.1025 | 0.0463 | 0.1488 | 4460 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.077117 |
| -0.078867 | ... | ... | 0.0950 | 0.0450 | 0.1400 | 4470 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.082894 |
| -0.084001 | ... | ... | 0.0888 | 0.0438 | 0.1325 | 4480 | 0.0200 | -0.0113 | 0.0313 | ... | ... | -0.08428 |
| -0.088334 | ... | ... | 0.0825 | 0.0425 | 0.1250 | 4490 | 0.0225 | -0.0125 | 0.0350 | ... | ... | -0.088642 |
| -0.091906 | ... | ... | 0.0750 | 0.0425 | 0.1175 | 4500 | 0.0250 | -0.0138 | 0.0388 | 0.0263 | 0.0263 | -0.092225 |
| -0.09474 | ... | ... | 0.0700 | 0.0400 | 0.1100 | 4510 | 0.0288 | -0.0138 | 0.0425 | ... | ... | -0.098036 |
| -0.099681 | ... | ... | 0.0638 | 0.0400 | 0.1038 | 4520 | 0.0313 | -0.0150 | 0.0463 | ... | ... | -0.099989 |
| -0.10094 | ... | ... | 0.0588 | 0.0375 | 0.0963 | 4530 | 0.0350 | -0.0163 | 0.0513 | ... | ... | -0.103915 |
| -0.104063 | ... | ... | 0.0525 | 0.0375 | 0.0900 | 4540 | 0.0375 | -0.0175 | 0.0550 | ... | ... | -0.104316 |
| -0.106254 | ... | ... | 0.0488 | 0.0350 | 0.0838 | 4550 | 0.0413 | -0.0200 | 0.0613 | ... | ... | -0.106469 |
| -0.107531 | ... | ... | 0.0438 | 0.0338 | 0.0775 | 4560 | 0.0450 | -0.0213 | 0.0663 | ... | ... | -0.107701 |
| -0.110246 | ... | ... | 0.0400 | 0.0325 | 0.0725 | 4570 | 0.0500 | -0.0225 | 0.0725 | ... | ... | -0.110367 |
| -0.109646 | ... | ... | 0.0363 | 0.0300 | 0.0663 | 4580 | 0.0538 | -0.0250 | 0.0788 | ... | ... | -0.109714 |
| -0.110407 | ... | ... | 0.0325 | 0.0288 | 0.0613 | 4590 | 0.0588 | -0.0263 | 0.0850 | ... | ... | -0.110421 |
| -0.11019 | ... | ... | 0.0300 | 0.0263 | 0.0563 | 4600 | 0.0638 | -0.0288 | 0.0925 | ... | ... | -0.110149 |
| -0.10899 | ... | ... | 0.0275 | 0.0238 | 0.0513 | 4610 | 0.0688 | -0.0300 | 0.0988 | ... | ... | -0.108895 |
| -0.109161 | ... | ... | 0.0250 | 0.0225 | 0.0475 | 4620 | 0.0750 | -0.0313 | 0.1063 | ... | ... | -0.109016 |
| -0.105977 | ... | ... | 0.0225 | 0.0200 | 0.0425 | 4630 | 0.0800 | -0.0350 | 0.1150 | ... | ... | -0.105784 |
| -0.104243 | ... | ... | 0.0200 | 0.0188 | 0.0388 | 4640 | 0.0863 | -0.0363 | 0.1225 | ... | ... | -0.104009 |
| -0.104206 | ... | ... | 0.0175 | 0.0188 | 0.0363 | 4650 | 0.0925 | -0.0375 | 0.1300 | ... | ... | -0.1013 |
| -0.100697 | ... | ... | 0.0163 | 0.0163 | 0.0325 | 4660 | 0.1000 | -0.0388 | 0.1388 | ... | ... | -0.100399 |
| -0.099103 | ... | ... | 0.0150 | 0.0150 | 0.0300 | 4670 | 0.1075 | -0.0400 | 0.1475 | ... | ... | -0.098786 |
| -0.096794 | ... | ... | 0.0138 | 0.0138 | 0.0275 | 4680 | 0.1138 | -0.0413 | 0.1550 | ... | ... | -0.093414 |
| -0.093763 | ... | ... | 0.0125 | 0.0125 | 0.0250 | 4690 | 0.1225 | -0.0413 | 0.1638 | ... | ... | -0.093437 |
| -0.089996 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4700 | 0.1300 | -0.0425 | 0.1725 | ... | ... | -0.089685 |
| -0.085463 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4710 | 0.1375 | -0.0438 | 0.1813 | ... | ... | -0.085185 |
| -0.083963 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4720 | 0.1463 | -0.0450 | 0.1913 | ... | ... | -0.083713 |
| -0.082071 | ... | ... | 0.0075 | 0.0100 | 0.0175 | 4730 | 0.1538 | -0.0463 | 0.2000 | ... | ... | -0.077854 |
| -0.075545 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4740 | 0.1625 | -0.0463 | 0.2088 | ... | ... | -0.075428 |
| -0.072655 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 4750 | 0.1713 | -0.0475 | 0.2188 | ... | ... | -0.072615 |
| -0.069356 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4760 | 0.1800 | -0.0475 | 0.2275 | ... | ... | -0.06941 |
| -0.065633 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 4770 | 0.1888 | -0.0488 | 0.2375 | ... | ... | -0.065803 |
| -0.057657 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.2150 | -0.0525 | 0.2675 | ... | ... | -0.052382 |
| -0.040896 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4850 | 0.2613 | -0.0550 | 0.3163 | ... | ... | -0.035091 |
| -0.025408 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.3100 | -0.0538 | 0.3638 | ... | ... | -0.028796 |
| -0.015309 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3575 | -0.0550 | 0.4125 | ... | ... | -0.009478 |
| -0.015728 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4075 | -0.0550 | 0.4625 | ... | ... | -0.010803 |
| -0.016102 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4575 | -0.0550 | 0.5125 | ... | ... | -0.012128 |
| -0.016438 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5075 | -0.0550 | 0.5625 | ... | ... | -0.013453 |
| -0.016745 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5575 | -0.0550 | 0.6125 | ... | ... | -0.014778 |
| -0.017028 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6075 | -0.0550 | 0.6625 | ... | ... | -0.016102 |
| -0.017288 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6575 | -0.0550 | 0.7125 | ... | ... | -0.017427 |
| -0.017532 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7075 | -0.0550 | 0.7625 | ... | ... | -0.018751 |
| -0.017757 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7575 | -0.0550 | 0.8125 | ... | ... | -0.020075 |
| -0.017971 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8075 | -0.0550 | 0.8625 | ... | ... | -0.021398 |
| -0.018172 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8575 | -0.0550 | 0.9125 | ... | ... | -0.022721 |
| -0.018361 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9075 | -0.0550 | 0.9625 | ... | ... | -0.024043 |
| -0.018543 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9575 | -0.0550 | 1.0125 | ... | ... | -0.025366 |
| -0.018714 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0075 | -0.0550 | 1.0625 | ... | ... | -0.026688 |
| -0.018876 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0575 | -0.0550 | 1.1125 | ... | ... | -0.028009 |
| -0.019033 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1075 | -0.0550 | 1.1625 | ... | ... | -0.02933 |
| -0.019326 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2075 | -0.0550 | 1.2625 | ... | ... | -0.031972 |
| -0.019597 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3075 | -0.0550 | 1.3625 | ... | ... | -0.034612 |
| -0.019848 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4075 | -0.0550 | 1.4625 | ... | ... | -0.03725 |
| -0.020084 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5075 | -0.0550 | 1.5625 | ... | ... | -0.039888 |
| -0.020302 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6075 | -0.0550 | 1.6625 | ... | ... | -0.042523 |
| -0.020509 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7075 | -0.0550 | 1.7625 | ... | ... | -0.045157 |
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.