Markets - Grains
Underlying Price: 4.6550
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.047821 | ... | ... | 1.3550 | 0 | 1.3550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066559 |
| -0.044306 | ... | ... | 1.2550 | 0 | 1.2550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065693 |
| -0.091578 | ... | ... | 1.1563 | 0 | 1.1563 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064743 |
| -0.087716 | ... | ... | 1.0563 | 0 | 1.0563 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063719 |
| -0.085763 | ... | ... | 1.0063 | 0 | 1.0063 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063168 |
| -0.083796 | ... | ... | 0.9563 | 0 | 0.9563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062591 |
| -0.08181 | ... | ... | 0.9063 | 0 | 0.9063 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061982 |
| -0.079801 | ... | ... | 0.8563 | 0 | 0.8563 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061342 |
| -0.077771 | ... | ... | 0.8063 | 0 | 0.8063 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060666 |
| -0.075716 | ... | ... | 0.7563 | 0 | 0.7563 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059941 |
| -0.073625 | ... | ... | 0.7063 | 0 | 0.7063 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05918 |
| -0.071499 | ... | ... | 0.6563 | 0 | 0.6563 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058355 |
| -0.069337 | ... | ... | 0.6063 | 0 | 0.6063 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057475 |
| -0.067118 | ... | ... | 0.5563 | 0 | 0.5563 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056518 |
| -0.064841 | ... | ... | 0.5063 | 0 | 0.5063 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055479 |
| -0.06249 | ... | ... | 0.4563 | 0 | 0.4563 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054337 |
| -0.060045 | ... | ... | 0.4063 | 0 | 0.4063 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053071 |
| -0.058005 | ... | ... | 0.3663 | 0 | 0.3663 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051946 |
| -0.057481 | ... | ... | 0.3563 | 0 | 0.3563 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051648 |
| -0.056951 | ... | ... | 0.3463 | 0 | 0.3463 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051342 |
| -0.056413 | ... | ... | 0.3363 | 0 | 0.3363 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051028 |
| -0.055867 | ... | ... | 0.3263 | 0 | 0.3263 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050704 |
| -0.055316 | ... | ... | 0.3163 | 0 | 0.3163 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050368 |
| -0.054757 | ... | ... | 0.3063 | 0 | 0.3063 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050024 |
| -0.054189 | ... | ... | 0.2963 | 0 | 0.2963 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049671 |
| -0.053612 | ... | ... | 0.2863 | 0 | 0.2863 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049308 |
| -0.053023 | ... | ... | 0.2763 | 0 | 0.2763 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04893 |
| -0.052424 | ... | ... | 0.2663 | 0 | 0.2663 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048537 |
| -0.051814 | ... | ... | 0.2563 | 0 | 0.2563 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048134 |
| -0.051193 | ... | ... | 0.2463 | 0 | 0.2463 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047716 |
| -0.050557 | ... | ... | 0.2363 | 0 | 0.2363 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04728 |
| -0.049905 | ... | ... | 0.2263 | 0 | 0.2263 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046826 |
| -0.049238 | ... | ... | 0.2163 | 0 | 0.2163 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046356 |
| -0.048555 | ... | ... | 0.2063 | 0 | 0.2063 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045865 |
| -0.047851 | ... | ... | 0.1963 | 0 | 0.1963 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045348 |
| -0.047124 | ... | ... | 0.1863 | 0 | 0.1863 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044809 |
| -0.046376 | ... | ... | 0.1763 | 0 | 0.1763 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044244 |
| -0.045599 | ... | ... | 0.1663 | 0 | 0.1663 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043645 |
| -0.044793 | ... | ... | 0.1563 | 0 | 0.1563 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.072554 |
| -0.072352 | ... | ... | 0.1475 | 0 | 0.1475 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.071309 |
| -0.070909 | ... | ... | 0.1375 | 0 | 0.1375 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.069992 |
| -0.069381 | ... | ... | 0.1275 | 0 | 0.1275 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0921 |
| -0.090417 | ... | ... | 0.1188 | 0 | 0.1188 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089963 |
| -0.08803 | ... | ... | 0.1088 | 0 | 0.1088 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.107493 |
| -0.104514 | ... | ... | 0.1000 | 0 | 0.1000 | 4560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.104347 |
| -0.11786 | ... | ... | 0.0913 | 0 | 0.0913 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.117823 |
| -0.128401 | ... | ... | 0.0825 | 0 | 0.0825 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.128451 |
| -0.136261 | ... | ... | 0.0738 | 0 | 0.0738 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.136365 |
| -0.153245 | ... | ... | 0.0663 | 0 | 0.0663 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.153395 |
| -0.165088 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.165248 |
| -0.18146 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.181611 |
| -0.191556 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0213 | 0 | 0.0213 | ... | ... | -0.191676 |
| -0.195781 | ... | ... | 0.0400 | 0 | 0.0400 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.195858 |
| -0.201997 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.202023 |
| -0.202023 | ... | ... | 0.0300 | 0 | 0.0300 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.201997 |
| -0.195858 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.195781 |
| -0.191676 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0463 | 0 | 0.0463 | ... | ... | -0.191556 |
| -0.181611 | ... | ... | 0.0175 | 0 | 0.0175 | 4690 | 0.0525 | 0 | 0.0525 | ... | ... | -0.18146 |
| -0.17551 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0600 | 0 | 0.0600 | ... | ... | -0.175343 |
| -0.16483 | ... | ... | 0.0125 | 0 | 0.0125 | 4710 | 0.0675 | 0 | 0.0675 | ... | ... | -0.164667 |
| -0.149336 | ... | ... | 0.0100 | 0 | 0.0100 | 4720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.149206 |
| -0.142723 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0838 | 0 | 0.0838 | ... | ... | -0.142636 |
| -0.117823 | ... | ... | 0.0063 | 0 | 0.0063 | 4740 | 0.0913 | 0 | 0.0913 | ... | ... | -0.117861 |
| -0.121918 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1013 | 0 | 0.1013 | ... | ... | -0.122002 |
| -0.107493 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1100 | 0 | 0.1100 | ... | ... | -0.107725 |
| -0.089963 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1188 | 0 | 0.1188 | ... | ... | -0.090418 |
| -0.0921 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1288 | 0 | 0.1288 | ... | ... | -0.09264 |
| -0.094095 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1375 | 0 | 0.1375 | ... | ... | -0.070909 |
| -0.071309 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.1475 | 0 | 0.1475 | ... | ... | -0.072352 |
| -0.072554 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.1575 | 0 | 0.1575 | ... | ... | -0.073722 |
| -0.073726 | ... | ... | 0.0025 | 0 | 0.0025 | 4820 | 0.1675 | 0 | 0.1675 | ... | ... | -0.075029 |
| -0.044244 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1763 | 0 | 0.1763 | ... | ... | -0.046376 |
| -0.044809 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1863 | 0 | 0.1863 | ... | ... | -0.047124 |
| -0.045349 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | -0.047851 |
| -0.045865 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | -0.048555 |
| -0.046356 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | -0.049239 |
| -0.046826 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2263 | 0 | 0.2263 | ... | ... | -0.049906 |
| -0.047281 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2363 | 0 | 0.2363 | ... | ... | -0.050558 |
| -0.047717 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2463 | 0 | 0.2463 | ... | ... | -0.051194 |
| -0.048134 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2563 | 0 | 0.2563 | ... | ... | -0.051815 |
| -0.048537 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2663 | 0 | 0.2663 | ... | ... | -0.052424 |
| -0.049672 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2963 | 0 | 0.2963 | ... | ... | -0.05419 |
| -0.051343 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3463 | 0 | 0.3463 | ... | ... | -0.056953 |
| -0.052802 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3963 | 0 | 0.3963 | ... | ... | -0.059543 |
| -0.054098 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4463 | 0 | 0.4463 | ... | ... | -0.062011 |
| -0.055261 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4963 | 0 | 0.4963 | ... | ... | -0.064381 |
| -0.056321 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5463 | 0 | 0.5463 | ... | ... | -0.066672 |
| -0.057294 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5963 | 0 | 0.5963 | ... | ... | -0.068903 |
| -0.058189 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6463 | 0 | 0.6463 | ... | ... | -0.071077 |
| -0.059026 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6963 | 0 | 0.6963 | ... | ... | -0.073213 |
| -0.0598 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7463 | 0 | 0.7463 | ... | ... | -0.075314 |
| -0.060534 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7963 | 0 | 0.7963 | ... | ... | -0.077378 |
| -0.061223 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8463 | 0 | 0.8463 | ... | ... | -0.079414 |
| -0.061867 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8963 | 0 | 0.8963 | ... | ... | -0.081431 |
| -0.06249 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9463 | 0 | 0.9463 | ... | ... | -0.083431 |
| -0.063075 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9963 | 0 | 0.9963 | ... | ... | -0.085407 |
| -0.06363 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0463 | 0 | 1.0463 | ... | ... | -0.087366 |
| -0.064678 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1463 | 0 | 1.1463 | ... | ... | -0.091245 |
| -0.065635 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2450 | 0 | 1.2450 | ... | ... | -0.043983 |
| -0.066523 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3450 | 0 | 1.3450 | ... | ... | -0.04751 |
| -0.06735 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4450 | 0 | 1.4450 | ... | ... | -0.051035 |
| -0.068125 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5450 | 0 | 1.5450 | ... | ... | -0.054559 |
| -0.068844 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6450 | 0 | 1.6450 | ... | ... | -0.058082 |
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.