Markets - Grains
Underlying Price: 4.6375
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013807 | ... | ... | 1.3350 | 0 | 1.3350 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029504 |
| 0.012775 | ... | ... | 1.2350 | 0 | 1.2350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029113 |
| 0.011743 | ... | ... | 1.1350 | 0 | 1.1350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028685 |
| 0.01071 | ... | ... | 1.0350 | 0 | 1.0350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028223 |
| 0.010194 | ... | ... | 0.9850 | 0 | 0.9850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027974 |
| 0.009678 | ... | ... | 0.9350 | 0 | 0.9350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027713 |
| 0.009162 | ... | ... | 0.8850 | 0 | 0.8850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027437 |
| 0.008646 | ... | ... | 0.8350 | 0 | 0.8350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027148 |
| 0.00813 | ... | ... | 0.7850 | 0 | 0.7850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02684 |
| 0.007613 | ... | ... | 0.7350 | 0 | 0.7350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026512 |
| 0.007097 | ... | ... | 0.6850 | 0 | 0.6850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026165 |
| 0.006581 | ... | ... | 0.6350 | 0 | 0.6350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025789 |
| 0.006065 | ... | ... | 0.5850 | 0 | 0.5850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025388 |
| 0.005549 | ... | ... | 0.5363 | 0 | 0.5363 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02495 |
| 0.005033 | ... | ... | 0.4863 | 0 | 0.4863 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024473 |
| 0.004516 | ... | ... | 0.4363 | 0 | 0.4363 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023948 |
| 0.004 | ... | ... | 0.3863 | 0 | 0.3863 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023363 |
| 0.003484 | ... | ... | 0.3363 | 0 | 0.3363 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022702 |
| 0.002968 | ... | ... | 0.2863 | 0 | 0.2863 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037538 |
| -0.007611 | ... | ... | 0.2675 | 0 | 0.2675 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0369 |
| -0.007326 | ... | ... | 0.2575 | 0 | 0.2575 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036565 |
| -0.007042 | ... | ... | 0.2475 | 0 | 0.2475 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049114 |
| -0.006757 | ... | ... | 0.2375 | 0 | 0.2375 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048599 |
| -0.023778 | ... | ... | 0.2288 | 0 | 0.2288 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048062 |
| -0.02339 | ... | ... | 0.2188 | 0 | 0.2188 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047504 |
| -0.022995 | ... | ... | 0.2088 | 0 | 0.2088 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046924 |
| -0.022593 | ... | ... | 0.1988 | 0 | 0.1988 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.04632 |
| -0.022183 | ... | ... | 0.1888 | 0 | 0.1888 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.045686 |
| -0.021763 | ... | ... | 0.1788 | 0 | 0.1788 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.055499 |
| -0.034137 | ... | ... | 0.1700 | 0 | 0.1700 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.054609 |
| -0.033497 | ... | ... | 0.1600 | 0 | 0.1600 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.053671 |
| -0.032832 | ... | ... | 0.1500 | 0 | 0.1500 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.061748 |
| -0.042631 | ... | ... | 0.1413 | 0 | 0.1413 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.060492 |
| -0.050898 | ... | ... | 0.1325 | 0 | 0.1325 | 4510 | 0.0075 | 0 | 0.0075 | ... | ... | -0.067211 |
| -0.057924 | ... | ... | 0.1238 | 0 | 0.1238 | 4520 | 0.0088 | 0 | 0.0088 | ... | ... | -0.072952 |
| -0.063865 | ... | ... | 0.1150 | 0 | 0.1150 | 4530 | 0.0100 | 0 | 0.0100 | ... | ... | -0.077791 |
| -0.068808 | ... | ... | 0.1063 | 0 | 0.1063 | 4540 | 0.0113 | 0 | 0.0113 | ... | ... | -0.081751 |
| -0.078857 | ... | ... | 0.0988 | 0 | 0.0988 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.090536 |
| -0.081463 | ... | ... | 0.0900 | 0 | 0.0900 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.092401 |
| -0.088231 | ... | ... | 0.0825 | 0 | 0.0825 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.098254 |
| -0.097821 | ... | ... | 0.0763 | 0 | 0.0763 | 4580 | 0.0213 | 0 | 0.0213 | ... | ... | -0.106944 |
| -0.100858 | ... | ... | 0.0688 | 0 | 0.0688 | 4590 | 0.0238 | 0 | 0.0238 | ... | ... | -0.109376 |
| -0.10623 | ... | ... | 0.0625 | 0 | 0.0625 | 4600 | 0.0225 | -0.0050 | 0.0275 | 0.0225 | 0.0225 | -0.098495 |
| -0.109526 | ... | ... | 0.0563 | 0 | 0.0563 | 4610 | 0.0313 | 0 | 0.0313 | ... | ... | -0.117041 |
| -0.110807 | ... | ... | 0.0500 | 0 | 0.0500 | 4620 | 0.0350 | 0 | 0.0350 | ... | ... | -0.118005 |
| -0.113531 | ... | ... | 0.0450 | 0 | 0.0450 | 4630 | 0.0400 | 0 | 0.0400 | ... | ... | -0.120522 |
| -0.114092 | ... | ... | 0.0400 | 0 | 0.0400 | 4640 | 0.0450 | 0 | 0.0450 | ... | ... | -0.121 |
| -0.112508 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0500 | 0 | 0.0500 | ... | ... | -0.119458 |
| -0.11234 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0563 | 0 | 0.0563 | ... | ... | -0.119451 |
| -0.110183 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0625 | 0 | 0.0625 | ... | ... | -0.117574 |
| -0.106015 | ... | ... | 0.0238 | 0 | 0.0238 | 4680 | 0.0688 | 0 | 0.0688 | ... | ... | -0.113825 |
| -0.10407 | ... | ... | 0.0213 | 0 | 0.0213 | 4690 | 0.0763 | 0 | 0.0763 | ... | ... | -0.112359 |
| -0.10517 | 0.0238 | 0.0200 | 0.0175 | 0.0025 | 0.0200 | 4700 | 0.0913 | 0.0088 | 0.0825 | 0.0913 | 0.0738 | -0.135354 |
| -0.095531 | ... | ... | 0.0163 | 0 | 0.0163 | 4710 | 0.0913 | 0 | 0.0913 | ... | ... | -0.105124 |
| -0.08885 | ... | ... | 0.0138 | 0 | 0.0138 | 4720 | 0.0988 | 0 | 0.0988 | ... | ... | -0.09933 |
| -0.086375 | ... | ... | 0.0125 | 0 | 0.0125 | 4730 | 0.1063 | 0 | 0.1063 | ... | ... | -0.091989 |
| -0.076632 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1150 | 0 | 0.1150 | ... | ... | -0.089119 |
| -0.071979 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1238 | 0 | 0.1238 | ... | ... | -0.085466 |
| -0.066401 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1325 | 0 | 0.1325 | ... | ... | -0.081035 |
| -0.067994 | ... | ... | 0.0075 | 0 | 0.0075 | 4770 | 0.1425 | 0 | 0.1425 | ... | ... | -0.08307 |
| -0.06113 | ... | ... | 0.0063 | 0 | 0.0063 | 4780 | 0.1513 | 0 | 0.1513 | ... | ... | -0.077549 |
| -0.062352 | ... | ... | 0.0063 | 0 | 0.0063 | 4790 | 0.1600 | 0 | 0.1600 | ... | ... | -0.071216 |
| -0.054146 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.1700 | 0 | 0.1700 | ... | ... | -0.072622 |
| -0.055061 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1800 | 0 | 0.1800 | ... | ... | -0.07397 |
| -0.045359 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1888 | 0 | 0.1888 | ... | ... | -0.066304 |
| -0.046007 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1988 | 0 | 0.1988 | ... | ... | -0.067389 |
| -0.046626 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2088 | 0 | 0.2088 | ... | ... | -0.068433 |
| -0.047217 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2188 | 0 | 0.2188 | ... | ... | -0.069438 |
| -0.047786 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2275 | 0 | 0.2275 | ... | ... | -0.060267 |
| -0.048334 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2375 | 0 | 0.2375 | ... | ... | -0.061074 |
| -0.03604 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2475 | 0 | 0.2475 | ... | ... | -0.061859 |
| -0.036393 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2575 | 0 | 0.2575 | ... | ... | -0.062622 |
| -0.036734 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2675 | 0 | 0.2675 | ... | ... | -0.063364 |
| -0.038281 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3163 | 0 | 0.3163 | ... | ... | -0.054799 |
| -0.023043 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3663 | 0 | 0.3663 | ... | ... | -0.057444 |
| -0.023664 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4163 | 0 | 0.4163 | ... | ... | -0.059902 |
| -0.024218 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4663 | 0 | 0.4663 | ... | ... | -0.062217 |
| -0.024718 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5163 | 0 | 0.5163 | ... | ... | -0.064417 |
| -0.025175 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5650 | 0 | 0.5650 | ... | ... | -0.05154 |
| -0.025595 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6150 | 0 | 0.6150 | ... | ... | -0.053315 |
| -0.025983 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6650 | 0 | 0.6650 | ... | ... | -0.055052 |
| -0.026346 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7150 | 0 | 0.7150 | ... | ... | -0.056756 |
| -0.026682 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7650 | 0 | 0.7650 | ... | ... | -0.058431 |
| -0.027002 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8150 | 0 | 0.8150 | ... | ... | -0.060083 |
| -0.0273 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8650 | 0 | 0.8650 | ... | ... | -0.061715 |
| -0.027583 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9150 | 0 | 0.9150 | ... | ... | -0.063327 |
| -0.027855 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9650 | 0 | 0.9650 | ... | ... | -0.064924 |
| -0.028109 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0150 | 0 | 1.0150 | ... | ... | -0.066507 |
| -0.028352 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0650 | 0 | 1.0650 | ... | ... | -0.068078 |
| -0.02881 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1650 | 0 | 1.1650 | ... | ... | -0.071185 |
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.