Markets - Grains
Underlying Price: 4.6725
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.122227 | ... | ... | 1.4313 | -0.0575 | 1.3738 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088949 |
| -0.118138 | ... | ... | 1.3313 | -0.0575 | 1.2738 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087808 |
| -0.113988 | ... | ... | 1.2313 | -0.0575 | 1.1738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086561 |
| -0.10976 | ... | ... | 1.1313 | -0.0575 | 1.0738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085218 |
| -0.107618 | ... | ... | 1.0813 | -0.0575 | 1.0238 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084493 |
| -0.105456 | ... | ... | 1.0313 | -0.0575 | 0.9738 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083737 |
| -0.103261 | ... | ... | 0.9813 | -0.0575 | 0.9238 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082939 |
| -0.10104 | ... | ... | 0.9313 | -0.0575 | 0.8738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082101 |
| -0.098788 | ... | ... | 0.8813 | -0.0575 | 0.8238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081219 |
| -0.096491 | ... | ... | 0.8313 | -0.0575 | 0.7738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080274 |
| -0.094155 | ... | ... | 0.7813 | -0.0575 | 0.7238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079277 |
| -0.091776 | ... | ... | 0.7313 | -0.0575 | 0.6738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078209 |
| -0.089328 | ... | ... | 0.6813 | -0.0575 | 0.6238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077059 |
| -0.086816 | ... | ... | 0.6313 | -0.0575 | 0.5738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075825 |
| -0.084225 | ... | ... | 0.5813 | -0.0575 | 0.5238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074479 |
| -0.081531 | ... | ... | 0.5313 | -0.0575 | 0.4738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073007 |
| -0.078715 | ... | ... | 0.4813 | -0.0575 | 0.4238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07138 |
| -0.075743 | ... | ... | 0.4313 | -0.0575 | 0.3738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069563 |
| -0.072572 | ... | ... | 0.3813 | -0.0575 | 0.3238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067503 |
| -0.071227 | ... | ... | 0.3613 | -0.0575 | 0.3038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066591 |
| -0.070539 | ... | ... | 0.3513 | -0.0575 | 0.2938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066117 |
| -0.069839 | ... | ... | 0.3413 | -0.0575 | 0.2838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065628 |
| -0.069124 | ... | ... | 0.3313 | -0.0575 | 0.2738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065118 |
| -0.068391 | ... | ... | 0.3225 | -0.0588 | 0.2638 | 4410 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.064591 |
| -0.111824 | ... | ... | 0.3125 | -0.0575 | 0.2550 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.109263 |
| -0.110606 | ... | ... | 0.3025 | -0.0575 | 0.2450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.108202 |
| -0.109351 | ... | ... | 0.2925 | -0.0575 | 0.2350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.107101 |
| -0.108055 | ... | ... | 0.2825 | -0.0575 | 0.2250 | 4450 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.105957 |
| -0.106714 | ... | ... | 0.2738 | -0.0588 | 0.2150 | 4460 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.104766 |
| -0.105325 | ... | ... | 0.2638 | -0.0588 | 0.2050 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.14 |
| -0.139379 | ... | ... | 0.2538 | -0.0575 | 0.1963 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.138142 |
| -0.137324 | ... | ... | 0.2438 | -0.0575 | 0.1863 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.136198 |
| -0.135175 | ... | ... | 0.2338 | -0.0575 | 0.1763 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.134165 |
| -0.132923 | ... | ... | 0.2238 | -0.0575 | 0.1663 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.132018 |
| -0.130565 | ... | ... | 0.2138 | -0.0575 | 0.1563 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.129762 |
| -0.128068 | ... | ... | 0.2050 | -0.0588 | 0.1463 | 4530 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.12737 |
| -0.153855 | ... | ... | 0.1950 | -0.0575 | 0.1375 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.153429 |
| -0.15033 | ... | ... | 0.1850 | -0.0575 | 0.1275 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.149983 |
| -0.146583 | ... | ... | 0.1763 | -0.0588 | 0.1175 | 4560 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.146303 |
| -0.16652 | ... | ... | 0.1663 | -0.0575 | 0.1088 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.166403 |
| -0.182949 | ... | ... | 0.1575 | -0.0575 | 0.1000 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.182943 |
| -0.196118 | ... | ... | 0.1488 | -0.0575 | 0.0913 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.196186 |
| -0.206122 | ... | ... | 0.1400 | -0.0575 | 0.0825 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.206241 |
| -0.212946 | ... | ... | 0.1313 | -0.0575 | 0.0738 | 4610 | 0.0113 | 0 | 0.0113 | ... | ... | -0.213094 |
| -0.231072 | ... | ... | 0.1225 | -0.0563 | 0.0663 | 4620 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.23124 |
| -0.256098 | ... | ... | 0.1138 | -0.0538 | 0.0600 | 4630 | 0.0175 | 0.0038 | 0.0138 | ... | ... | -0.256267 |
| -0.261217 | ... | ... | 0.1063 | -0.0538 | 0.0525 | 4640 | 0.0200 | 0.0038 | 0.0163 | ... | ... | -0.261362 |
| -0.271641 | 0.0950 | 0.0950 | 0.0988 | -0.0525 | 0.0463 | 4650 | 0.0238 | 0.0050 | 0.0188 | ... | ... | -0.27175 |
| -0.274681 | ... | ... | 0.0913 | -0.0513 | 0.0400 | 4660 | 0.0275 | 0.0063 | 0.0213 | ... | ... | -0.274745 |
| -0.280639 | ... | ... | 0.0838 | -0.0488 | 0.0350 | 4670 | 0.0325 | 0.0088 | 0.0238 | ... | ... | -0.280652 |
| -0.278696 | ... | ... | 0.0775 | -0.0475 | 0.0300 | 4680 | 0.0375 | 0.0100 | 0.0275 | ... | ... | -0.278657 |
| -0.26874 | ... | ... | 0.0713 | -0.0463 | 0.0250 | 4690 | 0.0425 | 0.0113 | 0.0313 | ... | ... | -0.268652 |
| -0.26173 | 0.0363 | 0.0188 | 0.0650 | -0.0438 | 0.0213 | 4700 | 0.0488 | 0.0138 | 0.0350 | 0.0350 | 0.0338 | -0.261602 |
| -0.247067 | ... | ... | 0.0588 | -0.0413 | 0.0175 | 4710 | 0.0550 | 0.0163 | 0.0388 | ... | ... | -0.246911 |
| -0.224119 | ... | ... | 0.0538 | -0.0400 | 0.0138 | 4720 | 0.0613 | 0.0175 | 0.0438 | ... | ... | -0.223957 |
| -0.207505 | ... | ... | 0.0488 | -0.0375 | 0.0113 | 4730 | 0.0688 | 0.0200 | 0.0488 | ... | ... | -0.207358 |
| -0.20159 | ... | ... | 0.0438 | -0.0338 | 0.0100 | 4740 | 0.0775 | 0.0238 | 0.0538 | ... | ... | -0.201465 |
| -0.192336 | 0.0375 | 0.0363 | 0.0388 | -0.0300 | 0.0088 | 4750 | 0.0863 | 0.0275 | 0.0588 | ... | ... | -0.192254 |
| -0.179795 | ... | ... | 0.0338 | -0.0263 | 0.0075 | 4760 | 0.0950 | 0.0313 | 0.0638 | ... | ... | -0.179785 |
| -0.163883 | ... | ... | 0.0300 | -0.0238 | 0.0063 | 4770 | 0.1038 | 0.0338 | 0.0700 | ... | ... | -0.163978 |
| -0.144357 | ... | ... | 0.0263 | -0.0213 | 0.0050 | 4780 | 0.1125 | 0.0363 | 0.0763 | ... | ... | -0.1446 |
| -0.148172 | ... | ... | 0.0238 | -0.0188 | 0.0050 | 4790 | 0.1225 | 0.0388 | 0.0838 | ... | ... | -0.148487 |
| -0.151739 | 0.0038 | 0.0038 | 0.0213 | -0.0163 | 0.0050 | 4800 | 0.1313 | 0.0400 | 0.0913 | ... | ... | -0.124061 |
| -0.126119 | ... | ... | 0.0175 | -0.0138 | 0.0038 | 4810 | 0.1413 | 0.0438 | 0.0975 | ... | ... | -0.126773 |
| -0.128587 | ... | ... | 0.0163 | -0.0125 | 0.0038 | 4820 | 0.1513 | 0.0450 | 0.1063 | ... | ... | -0.129334 |
| -0.097153 | ... | ... | 0.0138 | -0.0113 | 0.0025 | 4830 | 0.1600 | 0.0463 | 0.1138 | ... | ... | -0.098338 |
| -0.098695 | ... | ... | 0.0113 | -0.0088 | 0.0025 | 4840 | 0.1700 | 0.0488 | 0.1213 | ... | ... | -0.100012 |
| -0.100162 | ... | ... | 0.0100 | -0.0075 | 0.0025 | 4850 | 0.1800 | 0.0500 | 0.1300 | ... | ... | -0.10161 |
| -0.059936 | ... | ... | 0.0088 | -0.0075 | 0.0013 | 4860 | 0.1888 | 0.0500 | 0.1388 | ... | ... | -0.062272 |
| -0.060648 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 4870 | 0.1988 | 0.0513 | 0.1475 | ... | ... | -0.063169 |
| -0.061328 | ... | ... | 0.0063 | -0.0050 | 0.0013 | 4880 | 0.2088 | 0.0525 | 0.1563 | ... | ... | -0.064034 |
| -0.061975 | ... | ... | 0.0063 | -0.0050 | 0.0013 | 4890 | 0.2188 | 0.0525 | 0.1663 | ... | ... | -0.064876 |
| -0.062596 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4900 | 0.2288 | 0.0538 | 0.1750 | ... | ... | -0.065694 |
| -0.063197 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4910 | 0.2388 | 0.0538 | 0.1850 | ... | ... | -0.066489 |
| -0.063771 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4920 | 0.2488 | 0.0550 | 0.1938 | ... | ... | -0.067262 |
| -0.064322 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4930 | 0.2588 | 0.0550 | 0.2038 | ... | ... | -0.068018 |
| -0.064857 | ... | ... | ... | ... | 0.0013 | 4940 | 0.2688 | ... | ... | ... | ... | -0.06876 |
| -0.065376 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4950 | 0.2788 | 0.0563 | 0.2225 | ... | ... | -0.069484 |
| -0.065875 | ... | ... | ... | ... | 0.0013 | 4960 | 0.2888 | ... | ... | ... | ... | -0.070191 |
| -0.067725 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3288 | 0.0575 | 0.2713 | ... | ... | -0.072902 |
| -0.069758 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3788 | 0.0575 | 0.3213 | ... | ... | -0.076051 |
| -0.071552 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4288 | 0.0575 | 0.3713 | ... | ... | -0.079005 |
| -0.073164 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4788 | 0.0575 | 0.4213 | ... | ... | -0.08181 |
| -0.074624 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5288 | 0.0575 | 0.4713 | ... | ... | -0.084493 |
| -0.075958 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5788 | 0.0575 | 0.5213 | ... | ... | -0.087078 |
| -0.077185 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6288 | 0.0575 | 0.5713 | ... | ... | -0.089585 |
| -0.078327 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6788 | 0.0575 | 0.6213 | ... | ... | -0.092027 |
| -0.079389 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7288 | 0.0575 | 0.6713 | ... | ... | -0.094402 |
| -0.080384 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7788 | 0.0575 | 0.7213 | ... | ... | -0.09674 |
| -0.081327 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8288 | 0.0575 | 0.7713 | ... | ... | -0.099038 |
| -0.082202 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8788 | 0.0575 | 0.8213 | ... | ... | -0.101289 |
| -0.083042 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9288 | 0.0575 | 0.8713 | ... | ... | -0.103509 |
| -0.083842 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9788 | 0.0575 | 0.9213 | ... | ... | -0.105706 |
| -0.084593 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0288 | 0.0575 | 0.9713 | ... | ... | -0.107883 |
| -0.086013 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1288 | 0.0575 | 1.0713 | ... | ... | -0.112154 |
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.