Markets - Grains
Underlying Price: 4.6450
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035857 | ... | ... | 1.3475 | -0.0025 | 1.3450 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024159 |
| -0.033207 | ... | ... | 1.2475 | -0.0025 | 1.2450 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023841 |
| -0.030552 | ... | ... | 1.1475 | -0.0025 | 1.1450 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023493 |
| -0.027894 | ... | ... | 1.0475 | -0.0025 | 1.0450 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023117 |
| -0.026564 | ... | ... | 0.9975 | -0.0025 | 0.9950 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022915 |
| -0.025233 | ... | ... | 0.9475 | -0.0025 | 0.9450 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022704 |
| -0.023901 | ... | ... | 0.8975 | -0.0025 | 0.8950 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022479 |
| -0.022568 | ... | ... | 0.8475 | -0.0025 | 0.8450 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022244 |
| -0.021235 | ... | ... | 0.7975 | -0.0025 | 0.7950 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021995 |
| -0.019902 | ... | ... | 0.7475 | -0.0025 | 0.7450 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021729 |
| -0.018568 | ... | ... | 0.6975 | -0.0025 | 0.6950 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021448 |
| -0.017234 | ... | ... | 0.6475 | -0.0025 | 0.6450 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021144 |
| -0.015899 | ... | ... | 0.5975 | -0.0025 | 0.5950 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020819 |
| -0.014565 | ... | ... | 0.5475 | -0.0025 | 0.5450 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020465 |
| -0.028186 | ... | ... | 0.4988 | -0.0025 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020081 |
| -0.02672 | ... | ... | 0.4488 | -0.0025 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019658 |
| -0.02523 | ... | ... | 0.3988 | -0.0025 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019187 |
| -0.023706 | ... | ... | 0.3500 | -0.0038 | 0.3463 | 4300 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.018656 |
| -0.022136 | ... | ... | 0.3013 | -0.0050 | 0.2963 | 4350 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.030893 |
| -0.033114 | ... | ... | 0.2813 | -0.0038 | 0.2775 | 4370 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.030383 |
| -0.032697 | ... | ... | 0.2713 | -0.0038 | 0.2675 | 4380 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.030116 |
| -0.032273 | ... | ... | 0.2625 | -0.0050 | 0.2575 | 4390 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.029839 |
| -0.03184 | ... | ... | 0.2525 | -0.0050 | 0.2475 | 4400 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.04007 |
| -0.031399 | ... | ... | 0.2425 | -0.0050 | 0.2375 | 4410 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.039644 |
| -0.030949 | ... | ... | 0.2325 | -0.0050 | 0.2275 | 4420 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.039201 |
| -0.040164 | ... | ... | 0.2225 | -0.0038 | 0.2188 | 4430 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.03874 |
| -0.03957 | ... | ... | 0.2138 | -0.0050 | 0.2088 | 4440 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.038261 |
| -0.038959 | ... | ... | 0.2038 | -0.0050 | 0.1988 | 4450 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.04659 |
| -0.046757 | ... | ... | 0.1950 | -0.0050 | 0.1900 | 4460 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.045918 |
| -0.045963 | ... | ... | 0.1850 | -0.0050 | 0.1800 | 4470 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.045216 |
| -0.052674 | ... | ... | 0.1763 | -0.0050 | 0.1713 | 4480 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.052177 |
| -0.051665 | ... | ... | 0.1675 | -0.0063 | 0.1613 | 4490 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.058282 |
| -0.057386 | 0.1500 | 0.1500 | 0.1588 | -0.0063 | 0.1525 | 4500 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.057139 |
| -0.062381 | ... | ... | 0.1500 | -0.0063 | 0.1438 | 4510 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.062266 |
| -0.066701 | ... | ... | 0.1413 | -0.0063 | 0.1350 | 4520 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.066693 |
| -0.070377 | ... | ... | 0.1338 | -0.0075 | 0.1263 | 4530 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.070447 |
| -0.073427 | ... | ... | 0.1250 | -0.0075 | 0.1175 | 4540 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.073554 |
| -0.075849 | ... | ... | 0.1175 | -0.0088 | 0.1088 | 4550 | 0.0138 | -0.0063 | 0.0200 | ... | ... | -0.076019 |
| -0.077634 | ... | ... | 0.1088 | -0.0088 | 0.1000 | 4560 | 0.0163 | -0.0063 | 0.0225 | ... | ... | -0.082184 |
| -0.082847 | ... | ... | 0.1013 | -0.0088 | 0.0925 | 4570 | 0.0175 | -0.0063 | 0.0238 | ... | ... | -0.083067 |
| -0.086825 | ... | ... | 0.0938 | -0.0088 | 0.0850 | 4580 | 0.0200 | -0.0075 | 0.0275 | ... | ... | -0.087049 |
| -0.089608 | ... | ... | 0.0875 | -0.0100 | 0.0775 | 4590 | 0.0225 | -0.0075 | 0.0300 | ... | ... | -0.089822 |
| -0.094492 | ... | ... | 0.0800 | -0.0088 | 0.0713 | 4600 | 0.0263 | -0.0063 | 0.0325 | ... | ... | -0.094686 |
| -0.09471 | ... | ... | 0.0738 | -0.0100 | 0.0638 | 4610 | 0.0288 | -0.0075 | 0.0363 | ... | ... | -0.094871 |
| -0.096662 | ... | ... | 0.0675 | -0.0100 | 0.0575 | 4620 | 0.0325 | -0.0075 | 0.0400 | ... | ... | -0.096783 |
| -0.099959 | ... | ... | 0.0613 | -0.0088 | 0.0525 | 4630 | 0.0375 | -0.0063 | 0.0438 | ... | ... | -0.100034 |
| -0.101595 | ... | ... | 0.0563 | -0.0088 | 0.0475 | 4640 | 0.0425 | -0.0063 | 0.0488 | ... | ... | -0.10162 |
| -0.10162 | 0.0613 | 0.0513 | 0.0513 | -0.0088 | 0.0425 | 4650 | 0.0475 | -0.0063 | 0.0538 | ... | ... | -0.101595 |
| -0.100034 | ... | ... | 0.0463 | -0.0088 | 0.0375 | 4660 | 0.0525 | -0.0063 | 0.0588 | ... | ... | -0.099959 |
| -0.099753 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 4670 | 0.0588 | -0.0063 | 0.0650 | ... | ... | -0.099632 |
| -0.097975 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 4680 | 0.0650 | -0.0063 | 0.0713 | ... | ... | -0.097813 |
| -0.097947 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 4690 | 0.0725 | -0.0050 | 0.0775 | ... | ... | -0.09775 |
| -0.093312 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4700 | 0.0788 | -0.0050 | 0.0838 | ... | ... | -0.093094 |
| -0.090778 | ... | ... | 0.0288 | -0.0075 | 0.0213 | 4710 | 0.0863 | -0.0050 | 0.0913 | ... | ... | -0.090547 |
| -0.087078 | ... | ... | 0.0263 | -0.0075 | 0.0188 | 4720 | 0.0938 | -0.0050 | 0.0988 | ... | ... | -0.086849 |
| -0.082185 | ... | ... | 0.0238 | -0.0075 | 0.0163 | 4730 | 0.1013 | -0.0050 | 0.1063 | ... | ... | -0.081974 |
| -0.080649 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4740 | 0.1100 | -0.0038 | 0.1138 | ... | ... | -0.080459 |
| -0.073554 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 4750 | 0.1175 | -0.0038 | 0.1213 | ... | ... | -0.073427 |
| -0.070447 | ... | ... | 0.0175 | -0.0063 | 0.0113 | 4760 | 0.1263 | -0.0038 | 0.1300 | ... | ... | -0.070377 |
| -0.066694 | ... | ... | 0.0163 | -0.0063 | 0.0100 | 4770 | 0.1350 | -0.0025 | 0.1375 | ... | ... | -0.066702 |
| -0.062267 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4780 | 0.1438 | -0.0025 | 0.1463 | ... | ... | -0.062381 |
| -0.057139 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4790 | 0.1525 | -0.0025 | 0.1550 | ... | ... | -0.057386 |
| -0.058282 | 0.0088 | 0.0088 | 0.0113 | -0.0038 | 0.0075 | 4800 | 0.1613 | -0.0025 | 0.1638 | ... | ... | -0.051665 |
| -0.052177 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4810 | 0.1713 | -0.0013 | 0.1725 | ... | ... | -0.052674 |
| -0.053066 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4820 | 0.1800 | -0.0013 | 0.1813 | ... | ... | -0.045963 |
| -0.045918 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4830 | 0.1900 | -0.0013 | 0.1913 | ... | ... | -0.046757 |
| -0.04659 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4840 | 0.2000 | 0 | 0.2000 | ... | ... | -0.04752 |
| -0.047232 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4850 | 0.2100 | 0 | 0.2100 | ... | ... | -0.048258 |
| -0.047847 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4860 | 0.2188 | 0 | 0.2188 | ... | ... | -0.040165 |
| -0.039201 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4870 | 0.2288 | 0 | 0.2288 | ... | ... | -0.040743 |
| -0.039644 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4880 | 0.2388 | 0.0013 | 0.2375 | ... | ... | -0.041305 |
| -0.04007 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4890 | 0.2488 | 0.0013 | 0.2475 | ... | ... | -0.041852 |
| -0.040482 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4900 | 0.2588 | 0.0013 | 0.2575 | ... | ... | -0.042388 |
| -0.031136 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4950 | 0.3075 | 0.0013 | 0.3063 | ... | ... | -0.034328 |
| -0.032252 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5000 | 0.3563 | 0.0013 | 0.3550 | ... | ... | -0.024014 |
| -0.033233 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4063 | 0.0013 | 0.4050 | ... | ... | -0.025531 |
| -0.034108 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4563 | 0.0013 | 0.4550 | ... | ... | -0.027016 |
| -0.020161 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5150 | 0.5063 | 0.0025 | 0.5038 | ... | ... | -0.028478 |
| -0.02054 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5200 | 0.5550 | 0.0013 | 0.5538 | ... | ... | -0.014833 |
| -0.020888 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6050 | 0.0013 | 0.6038 | ... | ... | -0.016168 |
| -0.021209 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6550 | 0.0025 | 0.6525 | ... | ... | -0.017503 |
| -0.021509 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7050 | 0.0025 | 0.7025 | ... | ... | -0.018838 |
| -0.021786 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7550 | 0.0025 | 0.7525 | ... | ... | -0.020173 |
| -0.02205 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8050 | 0.0025 | 0.8025 | ... | ... | -0.021507 |
| -0.022297 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8550 | 0.0025 | 0.8525 | ... | ... | -0.022842 |
| -0.022529 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9050 | 0.0025 | 0.9025 | ... | ... | -0.024175 |
| -0.022754 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9550 | 0.0025 | 0.9525 | ... | ... | -0.025509 |
| -0.022964 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0050 | 0.0025 | 1.0025 | ... | ... | -0.026843 |
| -0.023164 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0550 | 0.0025 | 1.0525 | ... | ... | -0.028176 |
| -0.023541 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1550 | 0.0025 | 1.1525 | ... | ... | -0.030842 |
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.