Markets - Grains
Underlying Price: 4.6600
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.587983 | ... | ... | 1.3900 | 0 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048431 |
| -0.575445 | ... | ... | 1.2900 | 0 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047803 |
| -0.562057 | ... | ... | 1.1900 | 0 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047115 |
| -0.547697 | ... | ... | 1.0900 | 0 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046374 |
| -0.540106 | ... | ... | 1.0400 | 0 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045975 |
| -0.532202 | ... | ... | 0.9900 | 0 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045558 |
| -0.523963 | ... | ... | 0.9400 | 0 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045117 |
| -0.515357 | ... | ... | 0.8900 | 0 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044654 |
| -0.506342 | ... | ... | 0.8400 | 0 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044166 |
| -0.496875 | ... | ... | 0.7900 | 0 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043641 |
| -0.500968 | ... | ... | 0.7413 | 0 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043091 |
| -0.490093 | ... | ... | 0.6913 | 0 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042496 |
| -0.478561 | ... | ... | 0.6413 | 0 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04186 |
| -0.466261 | ... | ... | 0.5913 | 0 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04117 |
| -0.453083 | ... | ... | 0.5413 | 0 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040421 |
| -0.438875 | ... | ... | 0.4913 | 0 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039599 |
| -0.423439 | ... | ... | 0.4413 | 0 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038687 |
| -0.410037 | ... | ... | 0.4013 | 0 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037879 |
| -0.406517 | ... | ... | 0.3913 | 0 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037665 |
| -0.402924 | ... | ... | 0.3813 | 0 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037445 |
| -0.399253 | ... | ... | 0.3713 | 0 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03722 |
| -0.395507 | ... | ... | 0.3613 | 0 | 0.3613 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036988 |
| -0.391676 | ... | ... | 0.3513 | 0 | 0.3513 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036748 |
| -0.387753 | ... | ... | 0.3413 | 0 | 0.3413 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036501 |
| -0.383736 | ... | ... | 0.3313 | 0 | 0.3313 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036248 |
| -0.379623 | ... | ... | 0.3213 | 0 | 0.3213 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035987 |
| -0.375409 | ... | ... | 0.3113 | 0 | 0.3113 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035718 |
| -0.371085 | ... | ... | 0.3013 | 0 | 0.3013 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035437 |
| -0.36664 | ... | ... | 0.2913 | 0 | 0.2913 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035148 |
| -0.362076 | ... | ... | 0.2813 | 0 | 0.2813 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03485 |
| -0.357383 | ... | ... | 0.2713 | 0 | 0.2713 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03454 |
| -0.35255 | ... | ... | 0.2613 | 0 | 0.2613 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034216 |
| -0.347565 | ... | ... | 0.2513 | 0 | 0.2513 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03388 |
| -0.342426 | ... | ... | 0.2413 | 0 | 0.2413 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033531 |
| -0.337116 | ... | ... | 0.2313 | 0 | 0.2313 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033165 |
| -0.331621 | ... | ... | 0.2213 | 0 | 0.2213 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032781 |
| -0.32593 | ... | ... | 0.2113 | 0 | 0.2113 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03238 |
| -0.320025 | ... | ... | 0.2013 | 0 | 0.2013 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031957 |
| -0.322381 | ... | ... | 0.1925 | 0 | 0.1925 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053187 |
| -0.315828 | ... | ... | 0.1825 | 0 | 0.1825 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052309 |
| -0.308994 | ... | ... | 0.1725 | 0 | 0.1725 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069107 |
| -0.309759 | ... | ... | 0.1638 | 0 | 0.1638 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.067704 |
| -0.3021 | ... | ... | 0.1538 | 0 | 0.1538 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.08128 |
| -0.301548 | ... | ... | 0.1450 | 0 | 0.1450 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.07924 |
| -0.30015 | ... | ... | 0.1363 | 0 | 0.1363 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.090039 |
| -0.297858 | ... | ... | 0.1275 | 0 | 0.1275 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.098884 |
| -0.294616 | ... | ... | 0.1188 | 0 | 0.1188 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.105913 |
| -0.290352 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0100 | 0 | 0.0100 | ... | ... | -0.111175 |
| -0.28498 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.114654 |
| -0.278394 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | -0.11627 |
| -0.2765 | ... | ... | 0.0850 | 0 | 0.0850 | 4620 | 0.0150 | 0 | 0.0150 | ... | ... | -0.123111 |
| -0.272801 | ... | ... | 0.0775 | 0 | 0.0775 | 4630 | 0.0175 | 0 | 0.0175 | ... | ... | -0.12646 |
| -0.267174 | ... | ... | 0.0700 | 0 | 0.0700 | 4640 | 0.0200 | 0 | 0.0200 | ... | ... | -0.12623 |
| -0.259448 | ... | ... | 0.0625 | 0 | 0.0625 | 4650 | 0.0225 | 0 | 0.0225 | ... | ... | -0.122088 |
| -0.255064 | ... | ... | 0.0563 | 0 | 0.0563 | 4660 | 0.0263 | 0 | 0.0263 | ... | ... | -0.119037 |
| -0.248109 | ... | ... | 0.0500 | 0 | 0.0500 | 4670 | 0.0300 | 0 | 0.0300 | ... | ... | -0.110432 |
| -0.238372 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0338 | 0 | 0.0338 | ... | ... | -0.095004 |
| -0.231515 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0388 | 0 | 0.0388 | ... | ... | -0.077452 |
| -0.221674 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0438 | 0 | 0.0438 | ... | ... | -0.047638 |
| -0.215122 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0500 | 0 | 0.0500 | ... | ... | -0.001643 |
| -0.205801 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0550 | 0 | 0.0550 | ... | ... | 0.000637 |
| -0.193523 | ... | ... | 0.0225 | 0 | 0.0225 | 4730 | 0.0625 | 0 | 0.0625 | ... | ... | 0.000743 |
| -0.186025 | ... | ... | 0.0200 | 0 | 0.0200 | 4740 | 0.0688 | 0 | 0.0688 | ... | ... | 0.000849 |
| -0.176289 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0763 | 0 | 0.0763 | ... | ... | 0.000956 |
| -0.164174 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0850 | 0 | 0.0850 | ... | ... | 0.001062 |
| -0.149473 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0925 | 0 | 0.0925 | ... | ... | 0.001168 |
| -0.142957 | ... | ... | 0.0113 | 0 | 0.0113 | 4780 | 0.1013 | 0 | 0.1013 | ... | ... | 0.001274 |
| -0.135161 | ... | ... | 0.0100 | 0 | 0.0100 | 4790 | 0.1100 | 0 | 0.1100 | ... | ... | 0.00138 |
| -0.126051 | ... | ... | 0.0088 | 0 | 0.0088 | 4800 | 0.1188 | 0 | 0.1188 | ... | ... | 0.001486 |
| -0.115547 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1275 | 0 | 0.1275 | ... | ... | 0.001593 |
| -0.103525 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001699 |
| -0.089781 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1450 | 0 | 0.1450 | ... | ... | 0.001805 |
| -0.091219 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1550 | 0 | 0.1550 | ... | ... | 0.001911 |
| -0.07506 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1638 | 0 | 0.1638 | ... | ... | 0.002017 |
| 0 | ... | ... | ... | ... | ... | 4860 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4870 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4880 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4890 | ... | ... | ... | ... | ... | 0 |
| -0.03454 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002548 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4920 | ... | ... | ... | ... | ... | 0 |
| -0.035988 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | 0 | 0.2613 | ... | ... | 0.003079 |
| -0.037221 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | 0 | 0.3113 | ... | ... | 0.00361 |
| -0.038296 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | 0 | 0.3613 | ... | ... | 0.004141 |
| -0.039247 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | 0 | 0.4113 | ... | ... | 0.004672 |
| -0.040103 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | 0 | 0.4613 | ... | ... | 0.005203 |
| -0.040881 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | 0 | 0.5113 | ... | ... | 0.005734 |
| -0.041594 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | 0 | 0.5613 | ... | ... | 0.006264 |
| -0.04225 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | 0 | 0.6113 | ... | ... | 0.006795 |
| -0.042863 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | 0 | 0.6613 | ... | ... | 0.007326 |
| -0.043429 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | 0 | 0.7113 | ... | ... | 0.007857 |
| -0.043966 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | 0 | 0.7613 | ... | ... | 0.008388 |
| -0.044471 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | 0 | 0.8100 | ... | ... | 0.008919 |
| -0.044942 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | 0 | 0.8600 | ... | ... | 0.00945 |
| -0.045396 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | 0 | 0.9100 | ... | ... | 0.009981 |
| -0.045826 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | 0 | 0.9600 | ... | ... | 0.010512 |
| -0.046231 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | 0 | 1.0100 | ... | ... | 0.011042 |
| -0.046996 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | 0 | 1.1100 | ... | ... | 0.012104 |
| -0.047695 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | 0 | 1.2100 | ... | ... | 0.013166 |
| -0.048343 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | 0 | 1.3100 | ... | ... | 0.014228 |
| -0.048946 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | 0 | 1.4100 | ... | ... | 0.01529 |
| -0.049512 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | 0 | 1.5100 | ... | ... | 0.016351 |
| -0.050036 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | 0 | 1.6100 | ... | ... | 0.017413 |
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.