Markets - Grains
Underlying Price: 4.5925
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034549 | ... | ... | 1.2375 | 0.0550 | 1.2925 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020298 |
| -0.031891 | ... | ... | 1.1375 | 0.0550 | 1.1925 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020016 |
| -0.02923 | ... | ... | 1.0375 | 0.0550 | 1.0925 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019711 |
| -0.026564 | ... | ... | 0.9375 | 0.0550 | 0.9925 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019375 |
| -0.02523 | ... | ... | 0.8875 | 0.0550 | 0.9425 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019196 |
| -0.023896 | ... | ... | 0.8375 | 0.0550 | 0.8925 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019006 |
| -0.02256 | ... | ... | 0.7875 | 0.0550 | 0.8425 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018807 |
| -0.021224 | ... | ... | 0.7375 | 0.0550 | 0.7925 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018595 |
| -0.019888 | ... | ... | 0.6875 | 0.0550 | 0.7425 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018369 |
| -0.018551 | ... | ... | 0.6375 | 0.0550 | 0.6925 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018131 |
| -0.017213 | ... | ... | 0.5875 | 0.0550 | 0.6425 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017872 |
| -0.015875 | ... | ... | 0.5375 | 0.0550 | 0.5925 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017597 |
| -0.014537 | ... | ... | 0.4875 | 0.0550 | 0.5425 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017296 |
| -0.013198 | ... | ... | 0.4375 | 0.0550 | 0.4925 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016969 |
| -0.011859 | ... | ... | 0.3875 | 0.0550 | 0.4425 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016609 |
| -0.022457 | ... | ... | 0.3388 | 0.0550 | 0.3938 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016209 |
| -0.020979 | ... | ... | 0.2900 | 0.0538 | 0.3438 | 4250 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027056 |
| -0.029603 | ... | ... | 0.2513 | 0.0538 | 0.3050 | 4290 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.026285 |
| -0.029233 | ... | ... | 0.2413 | 0.0538 | 0.2950 | 4300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035445 |
| -0.028859 | ... | ... | 0.2313 | 0.0538 | 0.2850 | 4310 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.035138 |
| -0.037066 | ... | ... | 0.2225 | 0.0538 | 0.2763 | 4320 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.034821 |
| -0.036604 | ... | ... | 0.2125 | 0.0538 | 0.2663 | 4330 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.042688 |
| -0.043853 | ... | ... | 0.2038 | 0.0538 | 0.2575 | 4340 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.042251 |
| -0.043288 | ... | ... | 0.1938 | 0.0538 | 0.2475 | 4350 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.041799 |
| -0.042709 | ... | ... | 0.1850 | 0.0525 | 0.2375 | 4360 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.048615 |
| -0.049049 | ... | ... | 0.1763 | 0.0525 | 0.2288 | 4370 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.048027 |
| -0.048344 | ... | ... | 0.1675 | 0.0513 | 0.2188 | 4380 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.054037 |
| -0.05396 | ... | ... | 0.1588 | 0.0513 | 0.2100 | 4390 | 0.0075 | -0.0038 | 0.0113 | ... | ... | -0.053294 |
| -0.059031 | ... | ... | 0.1500 | 0.0513 | 0.2013 | 4400 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.058577 |
| -0.05805 | ... | ... | 0.1413 | 0.0500 | 0.1913 | 4410 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.063321 |
| -0.062484 | ... | ... | 0.1338 | 0.0488 | 0.1825 | 4420 | 0.0113 | -0.0050 | 0.0163 | ... | ... | -0.067572 |
| -0.066446 | ... | ... | 0.1250 | 0.0488 | 0.1738 | 4430 | 0.0113 | -0.0075 | 0.0188 | ... | ... | -0.066348 |
| -0.069959 | ... | ... | 0.1175 | 0.0475 | 0.1650 | 4440 | 0.0125 | -0.0075 | 0.0200 | ... | ... | -0.069964 |
| -0.073036 | ... | ... | 0.1100 | 0.0463 | 0.1563 | 4450 | 0.0150 | -0.0075 | 0.0225 | ... | ... | -0.077609 |
| -0.079905 | ... | ... | 0.1025 | 0.0463 | 0.1488 | 4460 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.080092 |
| -0.08192 | ... | ... | 0.0950 | 0.0450 | 0.1400 | 4470 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.086093 |
| -0.087254 | ... | ... | 0.0888 | 0.0438 | 0.1325 | 4480 | 0.0200 | -0.0113 | 0.0313 | ... | ... | -0.087533 |
| -0.091757 | ... | ... | 0.0825 | 0.0425 | 0.1250 | 4490 | 0.0225 | -0.0125 | 0.0350 | ... | ... | -0.092064 |
| -0.095467 | ... | ... | 0.0750 | 0.0425 | 0.1175 | 4500 | 0.0250 | -0.0138 | 0.0388 | 0.0263 | 0.0263 | -0.095786 |
| -0.098411 | ... | ... | 0.0700 | 0.0400 | 0.1100 | 4510 | 0.0288 | -0.0138 | 0.0425 | ... | ... | -0.101822 |
| -0.103543 | ... | ... | 0.0638 | 0.0400 | 0.1038 | 4520 | 0.0313 | -0.0150 | 0.0463 | ... | ... | -0.103851 |
| -0.104851 | ... | ... | 0.0588 | 0.0375 | 0.0963 | 4530 | 0.0350 | -0.0163 | 0.0513 | ... | ... | -0.10793 |
| -0.108094 | ... | ... | 0.0525 | 0.0375 | 0.0900 | 4540 | 0.0375 | -0.0175 | 0.0550 | ... | ... | -0.108347 |
| -0.110369 | ... | ... | 0.0488 | 0.0350 | 0.0838 | 4550 | 0.0413 | -0.0200 | 0.0613 | ... | ... | -0.110584 |
| -0.111695 | ... | ... | 0.0438 | 0.0338 | 0.0775 | 4560 | 0.0450 | -0.0213 | 0.0663 | ... | ... | -0.111865 |
| -0.114514 | ... | ... | 0.0400 | 0.0325 | 0.0725 | 4570 | 0.0500 | -0.0225 | 0.0725 | ... | ... | -0.114634 |
| -0.113889 | ... | ... | 0.0363 | 0.0300 | 0.0663 | 4580 | 0.0538 | -0.0250 | 0.0788 | ... | ... | -0.113957 |
| -0.114679 | ... | ... | 0.0325 | 0.0288 | 0.0613 | 4590 | 0.0588 | -0.0263 | 0.0850 | ... | ... | -0.114693 |
| -0.114453 | ... | ... | 0.0300 | 0.0263 | 0.0563 | 4600 | 0.0638 | -0.0288 | 0.0925 | ... | ... | -0.114412 |
| -0.113205 | ... | ... | 0.0275 | 0.0238 | 0.0513 | 4610 | 0.0688 | -0.0300 | 0.0988 | ... | ... | -0.11311 |
| -0.113382 | ... | ... | 0.0250 | 0.0225 | 0.0475 | 4620 | 0.0750 | -0.0313 | 0.1063 | ... | ... | -0.113236 |
| -0.110073 | ... | ... | 0.0225 | 0.0200 | 0.0425 | 4630 | 0.0800 | -0.0350 | 0.1150 | ... | ... | -0.109881 |
| -0.108272 | ... | ... | 0.0200 | 0.0188 | 0.0388 | 4640 | 0.0863 | -0.0363 | 0.1225 | ... | ... | -0.108038 |
| -0.108233 | ... | ... | 0.0175 | 0.0188 | 0.0363 | 4650 | 0.0925 | -0.0375 | 0.1300 | ... | ... | -0.105224 |
| -0.104586 | ... | ... | 0.0163 | 0.0163 | 0.0325 | 4660 | 0.1000 | -0.0388 | 0.1388 | ... | ... | -0.104289 |
| -0.102931 | ... | ... | 0.0150 | 0.0150 | 0.0300 | 4670 | 0.1075 | -0.0400 | 0.1475 | ... | ... | -0.102613 |
| -0.100532 | ... | ... | 0.0138 | 0.0138 | 0.0275 | 4680 | 0.1138 | -0.0413 | 0.1550 | ... | ... | -0.097033 |
| -0.097383 | ... | ... | 0.0125 | 0.0125 | 0.0250 | 4690 | 0.1225 | -0.0413 | 0.1638 | ... | ... | -0.097057 |
| -0.09347 | ... | ... | 0.0113 | 0.0113 | 0.0225 | 4700 | 0.1300 | -0.0425 | 0.1725 | ... | ... | -0.093159 |
| -0.088762 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4710 | 0.1375 | -0.0438 | 0.1813 | ... | ... | -0.088483 |
| -0.087204 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4720 | 0.1463 | -0.0450 | 0.1913 | ... | ... | -0.086954 |
| -0.085238 | ... | ... | 0.0075 | 0.0100 | 0.0175 | 4730 | 0.1538 | -0.0463 | 0.2000 | ... | ... | -0.080865 |
| -0.078459 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4740 | 0.1625 | -0.0463 | 0.2088 | ... | ... | -0.078343 |
| -0.075458 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 4750 | 0.1713 | -0.0475 | 0.2188 | ... | ... | -0.075418 |
| -0.072031 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4760 | 0.1800 | -0.0475 | 0.2275 | ... | ... | -0.072086 |
| -0.068165 | ... | ... | 0.0050 | 0.0063 | 0.0113 | 4770 | 0.1888 | -0.0488 | 0.2375 | ... | ... | -0.068335 |
| -0.05988 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4800 | 0.2150 | -0.0525 | 0.2675 | ... | ... | -0.054376 |
| -0.042472 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4850 | 0.2613 | -0.0550 | 0.3163 | ... | ... | -0.03637 |
| -0.026387 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4900 | 0.3100 | -0.0538 | 0.3638 | ... | ... | -0.029786 |
| -0.015899 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3575 | -0.0550 | 0.4125 | ... | ... | -0.009582 |
| -0.016334 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4075 | -0.0550 | 0.4625 | ... | ... | -0.010922 |
| -0.016722 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4575 | -0.0550 | 0.5125 | ... | ... | -0.012261 |
| -0.017071 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5075 | -0.0550 | 0.5625 | ... | ... | -0.0136 |
| -0.01739 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5575 | -0.0550 | 0.6125 | ... | ... | -0.01494 |
| -0.017684 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6075 | -0.0550 | 0.6625 | ... | ... | -0.016279 |
| -0.017954 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6575 | -0.0550 | 0.7125 | ... | ... | -0.017617 |
| -0.018207 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7075 | -0.0550 | 0.7625 | ... | ... | -0.018956 |
| -0.018441 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7575 | -0.0550 | 0.8125 | ... | ... | -0.020294 |
| -0.018664 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8075 | -0.0550 | 0.8625 | ... | ... | -0.021632 |
| -0.018872 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8575 | -0.0550 | 0.9125 | ... | ... | -0.022969 |
| -0.019068 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9075 | -0.0550 | 0.9625 | ... | ... | -0.024306 |
| -0.019257 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9575 | -0.0550 | 1.0125 | ... | ... | -0.025643 |
| -0.019434 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0075 | -0.0550 | 1.0625 | ... | ... | -0.02698 |
| -0.019603 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0575 | -0.0550 | 1.1125 | ... | ... | -0.028316 |
| -0.019766 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1075 | -0.0550 | 1.1625 | ... | ... | -0.029652 |
| -0.02007 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2075 | -0.0550 | 1.2625 | ... | ... | -0.032323 |
| -0.020352 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3075 | -0.0550 | 1.3625 | ... | ... | -0.034992 |
| -0.020612 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4075 | -0.0550 | 1.4625 | ... | ... | -0.03766 |
| -0.020857 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5075 | -0.0550 | 1.5625 | ... | ... | -0.040326 |
| -0.021083 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6075 | -0.0550 | 1.6625 | ... | ... | -0.04299 |
| -0.021299 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7075 | -0.0550 | 1.7625 | ... | ... | -0.045653 |
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.