Markets - Grains
Underlying Price: 4.6900
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.043569 | ... | ... | 1.3050 | 0.0850 | 1.3900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04113 |
| -0.040452 | ... | ... | 1.2050 | 0.0850 | 1.2900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040609 |
| -0.03733 | ... | ... | 1.1050 | 0.0850 | 1.1900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040043 |
| -0.034204 | ... | ... | 1.0050 | 0.0850 | 1.0900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039433 |
| -0.032639 | ... | ... | 0.9550 | 0.0850 | 1.0400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039103 |
| -0.031074 | ... | ... | 0.9050 | 0.0850 | 0.9900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03876 |
| -0.029507 | ... | ... | 0.8550 | 0.0850 | 0.9400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0384 |
| -0.02794 | ... | ... | 0.8050 | 0.0850 | 0.8900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038018 |
| -0.026373 | ... | ... | 0.7550 | 0.0850 | 0.8400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037619 |
| -0.024806 | ... | ... | 0.7063 | 0.0838 | 0.7900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037193 |
| -0.051459 | ... | ... | 0.6563 | 0.0850 | 0.7413 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036741 |
| -0.049734 | ... | ... | 0.6063 | 0.0850 | 0.6913 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036262 |
| -0.047992 | ... | ... | 0.5563 | 0.0850 | 0.6413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035743 |
| -0.046227 | ... | ... | 0.5063 | 0.0850 | 0.5913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03519 |
| -0.044432 | ... | ... | 0.4563 | 0.0850 | 0.5413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034586 |
| -0.042606 | ... | ... | 0.4063 | 0.0850 | 0.4913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033929 |
| -0.040736 | ... | ... | 0.3563 | 0.0850 | 0.4413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033205 |
| -0.039204 | ... | ... | 0.3163 | 0.0850 | 0.4013 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032568 |
| -0.038814 | ... | ... | 0.3063 | 0.0850 | 0.3913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0324 |
| -0.038421 | ... | ... | 0.2963 | 0.0850 | 0.3813 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032227 |
| -0.038026 | ... | ... | 0.2863 | 0.0850 | 0.3713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032049 |
| -0.037628 | ... | ... | 0.2763 | 0.0850 | 0.3613 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031867 |
| -0.037226 | ... | ... | 0.2675 | 0.0838 | 0.3513 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031681 |
| -0.036821 | ... | ... | 0.2575 | 0.0838 | 0.3413 | 4350 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.03149 |
| -0.036413 | ... | ... | 0.2475 | 0.0838 | 0.3313 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031295 |
| -0.036 | ... | ... | 0.2375 | 0.0838 | 0.3213 | 4370 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.031091 |
| -0.035582 | ... | ... | 0.2275 | 0.0838 | 0.3113 | 4380 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.030882 |
| -0.03516 | ... | ... | 0.2175 | 0.0838 | 0.3013 | 4390 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.030668 |
| -0.034733 | 0.2700 | 0.2700 | 0.2088 | 0.0825 | 0.2913 | 4400 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.030448 |
| -0.034302 | ... | ... | 0.1988 | 0.0825 | 0.2813 | 4410 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.03022 |
| -0.033864 | ... | ... | 0.1888 | 0.0825 | 0.2713 | 4420 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.029982 |
| -0.03342 | ... | ... | 0.1800 | 0.0813 | 0.2613 | 4430 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.029737 |
| -0.032969 | ... | ... | 0.1713 | 0.0800 | 0.2513 | 4440 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.029485 |
| -0.032511 | 0.2213 | 0.2213 | 0.1613 | 0.0800 | 0.2413 | 4450 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.029223 |
| -0.032045 | ... | ... | 0.1525 | 0.0788 | 0.2313 | 4460 | 0.0013 | -0.0063 | 0.0075 | ... | ... | -0.028949 |
| -0.031571 | ... | ... | 0.1438 | 0.0775 | 0.2213 | 4470 | 0.0013 | -0.0075 | 0.0088 | ... | ... | -0.028664 |
| -0.031087 | ... | ... | 0.1350 | 0.0763 | 0.2113 | 4480 | 0.0013 | -0.0088 | 0.0100 | ... | ... | -0.028369 |
| -0.030592 | ... | ... | 0.1263 | 0.0750 | 0.2013 | 4490 | 0.0013 | -0.0113 | 0.0125 | ... | ... | -0.028059 |
| -0.048619 | 0.1663 | 0.1300 | 0.1188 | 0.0738 | 0.1925 | 4500 | 0.0025 | -0.0113 | 0.0138 | ... | ... | -0.047003 |
| -0.047846 | ... | ... | 0.1100 | 0.0725 | 0.1825 | 4510 | 0.0025 | -0.0125 | 0.0150 | ... | ... | -0.046369 |
| -0.047045 | ... | ... | 0.1025 | 0.0700 | 0.1725 | 4520 | 0.0038 | -0.0138 | 0.0175 | ... | ... | -0.061645 |
| -0.061521 | ... | ... | 0.0950 | 0.0688 | 0.1638 | 4530 | 0.0038 | -0.0163 | 0.0200 | ... | ... | -0.060642 |
| -0.060359 | ... | ... | 0.0875 | 0.0663 | 0.1538 | 4540 | 0.0050 | -0.0175 | 0.0225 | ... | ... | -0.073326 |
| -0.072379 | 0.0900 | 0.0900 | 0.0800 | 0.0650 | 0.1450 | 4550 | 0.0050 | -0.0200 | 0.0250 | ... | ... | -0.071895 |
| -0.082692 | ... | ... | 0.0738 | 0.0625 | 0.1363 | 4560 | 0.0063 | -0.0225 | 0.0288 | ... | ... | -0.082414 |
| -0.091529 | ... | ... | 0.0675 | 0.0600 | 0.1275 | 4570 | 0.0075 | -0.0250 | 0.0325 | ... | ... | -0.091405 |
| -0.099033 | ... | ... | 0.0613 | 0.0575 | 0.1188 | 4580 | 0.0088 | -0.0275 | 0.0363 | 0.0275 | 0.0275 | -0.09902 |
| -0.105269 | ... | ... | 0.0550 | 0.0550 | 0.1100 | 4590 | 0.0100 | -0.0300 | 0.0400 | ... | ... | -0.105336 |
| -0.110285 | ... | ... | 0.0500 | 0.0513 | 0.1013 | 4600 | 0.0113 | -0.0338 | 0.0450 | ... | ... | -0.110411 |
| -0.114073 | ... | ... | 0.0450 | 0.0475 | 0.0925 | 4610 | 0.0125 | -0.0375 | 0.0500 | ... | ... | -0.114235 |
| -0.123732 | ... | ... | 0.0400 | 0.0450 | 0.0850 | 4620 | 0.0150 | -0.0400 | 0.0550 | ... | ... | -0.123929 |
| -0.131001 | ... | ... | 0.0363 | 0.0413 | 0.0775 | 4630 | 0.0175 | -0.0438 | 0.0613 | ... | ... | -0.131209 |
| -0.135995 | ... | ... | 0.0325 | 0.0375 | 0.0700 | 4640 | 0.0200 | -0.0475 | 0.0675 | ... | ... | -0.136195 |
| -0.138739 | ... | ... | 0.0288 | 0.0338 | 0.0625 | 4650 | 0.0225 | -0.0513 | 0.0738 | ... | ... | -0.138916 |
| -0.144425 | ... | ... | 0.0250 | 0.0313 | 0.0563 | 4660 | 0.0263 | -0.0538 | 0.0800 | 0.0375 | 0.0375 | -0.144569 |
| -0.14718 | ... | ... | 0.0225 | 0.0275 | 0.0500 | 4670 | 0.0300 | -0.0575 | 0.0875 | ... | ... | -0.147281 |
| -0.147017 | ... | ... | 0.0200 | 0.0238 | 0.0438 | 4680 | 0.0338 | -0.0613 | 0.0950 | ... | ... | -0.147069 |
| -0.148623 | ... | ... | 0.0175 | 0.0213 | 0.0388 | 4690 | 0.0388 | -0.0638 | 0.1025 | ... | ... | -0.148623 |
| -0.147069 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4700 | 0.0438 | -0.0663 | 0.1100 | ... | ... | -0.147017 |
| -0.147281 | ... | ... | 0.0138 | 0.0163 | 0.0300 | 4710 | 0.0500 | -0.0688 | 0.1188 | ... | ... | -0.14718 |
| -0.144569 | ... | ... | 0.0125 | 0.0138 | 0.0263 | 4720 | 0.0550 | -0.0725 | 0.1275 | ... | ... | -0.139176 |
| -0.138916 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4730 | 0.0625 | -0.0725 | 0.1350 | ... | ... | -0.138739 |
| -0.136195 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4740 | 0.0688 | -0.0750 | 0.1438 | ... | ... | -0.129979 |
| -0.131209 | ... | ... | 0.0088 | 0.0088 | 0.0175 | 4750 | 0.0763 | -0.0775 | 0.1538 | ... | ... | -0.124491 |
| -0.12393 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4760 | 0.0850 | -0.0775 | 0.1625 | ... | ... | -0.123732 |
| -0.114235 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4770 | 0.0925 | -0.0788 | 0.1713 | ... | ... | -0.114073 |
| -0.110412 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4780 | 0.1013 | -0.0800 | 0.1813 | ... | ... | -0.110286 |
| -0.105336 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4790 | 0.1100 | -0.0800 | 0.1900 | ... | ... | -0.105269 |
| -0.09902 | 0.0050 | 0.0050 | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.1188 | -0.0813 | 0.2000 | ... | ... | -0.099034 |
| -0.091406 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4810 | 0.1275 | -0.0813 | 0.2088 | ... | ... | -0.091529 |
| -0.082414 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4820 | 0.1363 | -0.0825 | 0.2188 | ... | ... | -0.082692 |
| -0.071896 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4830 | 0.1450 | -0.0838 | 0.2288 | ... | ... | -0.072379 |
| -0.073326 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4840 | 0.1550 | -0.0825 | 0.2375 | ... | ... | -0.073891 |
| -0.060642 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1638 | -0.0838 | 0.2475 | ... | ... | -0.061521 |
| -0.028369 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2113 | -0.0850 | 0.2963 | ... | ... | -0.031087 |
| -0.029737 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2613 | -0.0850 | 0.3463 | ... | ... | -0.033421 |
| -0.030882 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3113 | -0.0850 | 0.3963 | ... | ... | -0.035582 |
| -0.031867 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3613 | -0.0850 | 0.4463 | ... | ... | -0.037628 |
| -0.032733 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4113 | -0.0850 | 0.4963 | ... | ... | -0.039592 |
| -0.033505 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4613 | -0.0850 | 0.5463 | ... | ... | -0.041491 |
| -0.0342 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5113 | -0.0850 | 0.5963 | ... | ... | -0.043343 |
| -0.034835 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5613 | -0.0850 | 0.6463 | ... | ... | -0.045157 |
| -0.035419 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6113 | -0.0850 | 0.6963 | ... | ... | -0.046941 |
| -0.035958 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6613 | -0.0838 | 0.7450 | ... | ... | -0.048697 |
| -0.036463 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7113 | -0.0838 | 0.7950 | ... | ... | -0.050434 |
| -0.036929 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7613 | -0.0838 | 0.8450 | ... | ... | -0.052154 |
| -0.037374 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8100 | -0.0850 | 0.8950 | ... | ... | -0.025438 |
| -0.037788 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8600 | -0.0850 | 0.9450 | ... | ... | -0.027007 |
| -0.03818 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9100 | -0.0850 | 0.9950 | ... | ... | -0.028575 |
| -0.038558 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9600 | -0.0850 | 1.0450 | ... | ... | -0.030143 |
| -0.038911 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0100 | -0.0850 | 1.0950 | ... | ... | -0.031711 |
| -0.039574 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1100 | -0.0850 | 1.1950 | ... | ... | -0.034847 |
| -0.040181 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2100 | -0.0850 | 1.2950 | ... | ... | -0.037981 |
| -0.040743 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3100 | -0.0850 | 1.3950 | ... | ... | -0.041115 |
| -0.041263 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4100 | -0.0850 | 1.4950 | ... | ... | -0.044247 |
| -0.041752 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5100 | -0.0850 | 1.5950 | ... | ... | -0.047377 |
| -0.042204 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6100 | -0.0850 | 1.6950 | ... | ... | -0.050504 |
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.