Markets - Grains
Underlying Price: 4.6225
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012932 | ... | ... | 1.3175 | 0 | 1.3175 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031181 |
| 0.011954 | ... | ... | 1.2175 | 0 | 1.2175 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030761 |
| 0.010976 | ... | ... | 1.1175 | 0 | 1.1175 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030305 |
| 0.009998 | ... | ... | 1.0175 | 0 | 1.0175 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029807 |
| 0.009509 | ... | ... | 0.9675 | 0 | 0.9675 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02954 |
| 0.00902 | ... | ... | 0.9175 | 0 | 0.9175 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029259 |
| 0.008532 | ... | ... | 0.8675 | 0 | 0.8675 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028963 |
| 0.008043 | ... | ... | 0.8175 | 0 | 0.8175 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028652 |
| 0.007554 | ... | ... | 0.7675 | 0 | 0.7675 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028318 |
| 0.007065 | ... | ... | 0.7188 | 0 | 0.7188 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027967 |
| 0.006576 | ... | ... | 0.6688 | 0 | 0.6688 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02759 |
| 0.006087 | ... | ... | 0.6188 | 0 | 0.6188 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027184 |
| 0.005598 | ... | ... | 0.5688 | 0 | 0.5688 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026748 |
| 0.005109 | ... | ... | 0.5188 | 0 | 0.5188 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026273 |
| 0.00462 | ... | ... | 0.4688 | 0 | 0.4688 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025754 |
| 0.004131 | ... | ... | 0.4188 | 0 | 0.4188 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02518 |
| 0.003642 | ... | ... | 0.3688 | 0 | 0.3688 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024538 |
| 0.003153 | ... | ... | 0.3188 | 0 | 0.3188 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023812 |
| 0.002665 | ... | ... | 0.2688 | 0 | 0.2688 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02297 |
| 0.002567 | ... | ... | 0.2588 | 0 | 0.2588 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038899 |
| 0.002469 | ... | ... | 0.2500 | 0 | 0.2500 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038538 |
| 0.002371 | ... | ... | 0.2400 | 0 | 0.2400 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038164 |
| 0.002273 | ... | ... | 0.2300 | 0 | 0.2300 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037775 |
| 0.002176 | ... | ... | 0.2200 | 0 | 0.2200 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050604 |
| 0.002078 | ... | ... | 0.2100 | 0 | 0.2100 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050001 |
| 0.00198 | ... | ... | 0.2013 | 0 | 0.2013 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049375 |
| 0.001882 | ... | ... | 0.1913 | 0 | 0.1913 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048719 |
| 0.001785 | ... | ... | 0.1813 | 0 | 0.1813 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048033 |
| -0.004786 | ... | ... | 0.1725 | 0 | 0.1725 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058308 |
| -0.004508 | ... | ... | 0.1625 | 0 | 0.1625 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057339 |
| -0.021713 | ... | ... | 0.1538 | 0 | 0.1538 | 4470 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066031 |
| -0.034301 | ... | ... | 0.1450 | 0 | 0.1450 | 4480 | 0.0075 | 0 | 0.0075 | ... | ... | -0.073599 |
| -0.044578 | ... | ... | 0.1363 | 0 | 0.1363 | 4490 | 0.0088 | 0 | 0.0088 | ... | ... | -0.080166 |
| -0.053209 | ... | ... | 0.1275 | 0 | 0.1275 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.085817 |
| -0.068599 | ... | ... | 0.1200 | 0 | 0.1200 | 4510 | 0.0125 | 0 | 0.0125 | ... | ... | -0.097359 |
| -0.074036 | ... | ... | 0.1113 | 0 | 0.1113 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.100858 |
| -0.085032 | ... | ... | 0.1038 | 0 | 0.1038 | 4530 | 0.0163 | 0 | 0.0163 | ... | ... | -0.109346 |
| -0.093929 | ... | ... | 0.0963 | 0 | 0.0963 | 4540 | 0.0188 | 0 | 0.0188 | ... | ... | -0.116227 |
| -0.106222 | ... | ... | 0.0900 | 0 | 0.0900 | 4550 | 0.0225 | 0 | 0.0225 | ... | ... | -0.126496 |
| -0.111176 | ... | ... | 0.0825 | 0 | 0.0825 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.130129 |
| -0.119026 | ... | ... | 0.0763 | 0 | 0.0763 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.136687 |
| -0.124762 | ... | ... | 0.0700 | 0 | 0.0700 | 4580 | 0.0325 | 0 | 0.0325 | ... | ... | -0.141409 |
| -0.128515 | ... | ... | 0.0638 | 0 | 0.0638 | 4590 | 0.0363 | 0 | 0.0363 | ... | ... | -0.144378 |
| -0.134147 | ... | ... | 0.0588 | 0 | 0.0588 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | -0.149398 |
| -0.137663 | ... | ... | 0.0538 | 0 | 0.0538 | 4610 | 0.0463 | 0 | 0.0463 | ... | ... | -0.152525 |
| -0.1355 | ... | ... | 0.0475 | 0 | 0.0475 | 4620 | 0.0500 | 0 | 0.0500 | ... | ... | -0.150173 |
| -0.138698 | ... | ... | 0.0438 | 0 | 0.0438 | 4630 | 0.0563 | 0 | 0.0563 | ... | ... | -0.153369 |
| -0.136245 | ... | ... | 0.0388 | 0 | 0.0388 | 4640 | 0.0613 | 0 | 0.0613 | ... | ... | -0.151107 |
| -0.135597 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0675 | 0 | 0.0675 | ... | ... | -0.15083 |
| -0.133107 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0738 | 0 | 0.0738 | ... | ... | -0.148893 |
| -0.12875 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0800 | 0 | 0.0800 | ... | ... | -0.145298 |
| -0.126965 | ... | ... | 0.0250 | 0 | 0.0250 | 4680 | 0.0875 | 0 | 0.0875 | ... | ... | -0.144343 |
| -0.123747 | ... | ... | 0.0225 | 0 | 0.0225 | 4690 | 0.0938 | 0 | 0.0938 | ... | ... | -0.137542 |
| -0.119097 | ... | ... | 0.0200 | 0 | 0.0200 | 4700 | 0.1013 | 0 | 0.1013 | ... | ... | -0.133789 |
| -0.11298 | ... | ... | 0.0175 | 0 | 0.0175 | 4710 | 0.1100 | 0 | 0.1100 | ... | ... | -0.133872 |
| -0.105312 | ... | ... | 0.0150 | 0 | 0.0150 | 4720 | 0.1175 | 0 | 0.1175 | ... | ... | -0.127832 |
| -0.102405 | ... | ... | 0.0138 | 0 | 0.0138 | 4730 | 0.1263 | 0 | 0.1263 | ... | ... | -0.126224 |
| -0.091843 | ... | ... | 0.0113 | 0 | 0.0113 | 4740 | 0.1338 | 0 | 0.1338 | ... | ... | -0.117857 |
| -0.086891 | ... | ... | 0.0100 | 0 | 0.0100 | 4750 | 0.1425 | 0 | 0.1425 | ... | ... | -0.114583 |
| -0.081078 | ... | ... | 0.0088 | 0 | 0.0088 | 4760 | 0.1513 | 0 | 0.1513 | ... | ... | -0.110634 |
| -0.074361 | ... | ... | 0.0075 | 0 | 0.0075 | 4770 | 0.1600 | 0 | 0.1600 | ... | ... | -0.106007 |
| -0.075822 | ... | ... | 0.0075 | 0 | 0.0075 | 4780 | 0.1700 | 0 | 0.1700 | ... | ... | -0.10823 |
| -0.067848 | ... | ... | 0.0063 | 0 | 0.0063 | 4790 | 0.1788 | 0 | 0.1788 | ... | ... | -0.102654 |
| -0.068986 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1875 | 0 | 0.1875 | ... | ... | -0.096381 |
| -0.059671 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1975 | 0 | 0.1975 | ... | ... | -0.098028 |
| -0.060531 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.2063 | 0 | 0.2063 | ... | ... | -0.09081 |
| -0.049692 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.2163 | 0 | 0.2163 | ... | ... | -0.09219 |
| -0.050306 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2263 | 0 | 0.2263 | ... | ... | -0.09352 |
| -0.050897 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2363 | 0 | 0.2363 | ... | ... | -0.094807 |
| -0.051465 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2450 | 0 | 0.2450 | ... | ... | -0.086259 |
| -0.038353 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2550 | 0 | 0.2550 | ... | ... | -0.087334 |
| -0.038721 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2650 | 0 | 0.2650 | ... | ... | -0.088381 |
| -0.039076 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2750 | 0 | 0.2750 | ... | ... | -0.089398 |
| -0.039419 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2850 | 0 | 0.2850 | ... | ... | -0.090388 |
| -0.039751 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2950 | 0 | 0.2950 | ... | ... | -0.091351 |
| -0.040983 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3338 | 0 | 0.3338 | ... | ... | -0.083599 |
| -0.024607 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3838 | 0 | 0.3838 | ... | ... | -0.087243 |
| -0.025241 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4338 | 0 | 0.4338 | ... | ... | -0.090581 |
| -0.025809 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4838 | 0 | 0.4838 | ... | ... | -0.09368 |
| -0.026325 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5338 | 0 | 0.5338 | ... | ... | -0.096586 |
| -0.026795 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5838 | 0 | 0.5838 | ... | ... | -0.099334 |
| -0.027228 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6338 | 0 | 0.6338 | ... | ... | -0.101949 |
| -0.027632 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6838 | 0 | 0.6838 | ... | ... | -0.104452 |
| -0.028006 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7338 | 0 | 0.7338 | ... | ... | -0.106859 |
| -0.028357 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7825 | 0 | 0.7825 | ... | ... | -0.094115 |
| -0.02869 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8325 | 0 | 0.8325 | ... | ... | -0.096154 |
| -0.028999 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8825 | 0 | 0.8825 | ... | ... | -0.098142 |
| -0.029295 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9325 | 0 | 0.9325 | ... | ... | -0.100087 |
| -0.029578 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9825 | 0 | 0.9825 | ... | ... | -0.101992 |
| -0.029843 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0325 | 0 | 1.0325 | ... | ... | -0.103862 |
| -0.030097 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0825 | 0 | 1.0825 | ... | ... | -0.1057 |
| -0.030576 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1825 | 0 | 1.1825 | ... | ... | -0.109294 |
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.