Markets - Grains
Underlying Price: 4.5750
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.162214 | ... | ... | 1.2763 | 0 | 1.2763 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131757 |
| -0.157406 | ... | ... | 1.1763 | 0 | 1.1763 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129894 |
| -0.152484 | ... | ... | 1.0763 | 0 | 1.0763 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127886 |
| -0.147418 | ... | ... | 0.9763 | 0 | 0.9763 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125669 |
| -0.144819 | ... | ... | 0.9263 | 0 | 0.9263 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124479 |
| -0.142175 | ... | ... | 0.8763 | 0 | 0.8763 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123224 |
| -0.139466 | ... | ... | 0.8263 | 0 | 0.8263 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.121905 |
| -0.136704 | ... | ... | 0.7763 | 0 | 0.7763 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120493 |
| -0.133876 | ... | ... | 0.7263 | 0 | 0.7263 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119001 |
| -0.130949 | ... | ... | 0.6763 | 0 | 0.6763 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117407 |
| -0.127939 | ... | ... | 0.6263 | 0 | 0.6263 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.115687 |
| -0.124816 | ... | ... | 0.5763 | 0 | 0.5763 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.113844 |
| -0.121556 | ... | ... | 0.5263 | 0 | 0.5263 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.111833 |
| -0.118142 | ... | ... | 0.4763 | 0 | 0.4763 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.109637 |
| -0.114528 | ... | ... | 0.4263 | 0 | 0.4263 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10721 |
| -0.110669 | ... | ... | 0.3763 | 0 | 0.3763 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104501 |
| -0.106489 | ... | ... | 0.3263 | 0 | 0.3263 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101431 |
| -0.101883 | ... | ... | 0.2763 | 0 | 0.2763 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097882 |
| -0.1009 | ... | ... | 0.2663 | 0 | 0.2663 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097097 |
| -0.099888 | ... | ... | 0.2563 | 0 | 0.2563 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09629 |
| -0.098846 | ... | ... | 0.2463 | 0 | 0.2463 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095455 |
| -0.097779 | ... | ... | 0.2363 | 0 | 0.2363 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094584 |
| -0.096682 | ... | ... | 0.2263 | 0 | 0.2263 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093675 |
| -0.095546 | ... | ... | 0.2163 | 0 | 0.2163 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092734 |
| -0.09437 | ... | ... | 0.2063 | 0 | 0.2063 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091752 |
| -0.093157 | ... | ... | 0.1963 | 0 | 0.1963 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09072 |
| -0.091897 | ... | ... | 0.1863 | 0 | 0.1863 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089641 |
| -0.090583 | ... | ... | 0.1763 | 0 | 0.1763 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08851 |
| -0.089214 | ... | ... | 0.1663 | 0 | 0.1663 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087314 |
| -0.087781 | ... | ... | 0.1563 | 0 | 0.1563 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086053 |
| -0.086275 | ... | ... | 0.1463 | 0 | 0.1463 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084715 |
| -0.084689 | ... | ... | 0.1363 | 0 | 0.1363 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08329 |
| -0.083008 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081767 |
| -0.081217 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08013 |
| -0.131488 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.130929 |
| -0.127849 | ... | ... | 0.0975 | 0 | 0.0975 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.127394 |
| -0.16519 | ... | ... | 0.0888 | 0 | 0.0888 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.164979 |
| -0.159138 | ... | ... | 0.0788 | 0 | 0.0788 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.158992 |
| -0.186012 | ... | ... | 0.0700 | 0 | 0.0700 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.185993 |
| -0.232841 | ... | ... | 0.0625 | 0 | 0.0625 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.232927 |
| -0.242522 | ... | ... | 0.0538 | 0 | 0.0538 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.242634 |
| -0.266262 | ... | ... | 0.0463 | 0 | 0.0463 | 4540 | 0.0113 | 0 | 0.0113 | ... | ... | -0.266385 |
| -0.277934 | ... | ... | 0.0388 | 0 | 0.0388 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.27804 |
| -0.293958 | ... | ... | 0.0325 | 0 | 0.0325 | 4560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.29403 |
| -0.294519 | ... | ... | 0.0263 | 0 | 0.0263 | 4570 | 0.0213 | 0 | 0.0213 | ... | ... | -0.294544 |
| -0.294544 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.0263 | 0 | 0.0263 | ... | ... | -0.294519 |
| -0.277418 | ... | ... | 0.0163 | 0 | 0.0163 | 4590 | 0.0313 | 0 | 0.0313 | ... | ... | -0.277347 |
| -0.259619 | ... | ... | 0.0125 | 0 | 0.0125 | 4600 | 0.0375 | 0 | 0.0375 | ... | ... | -0.259515 |
| -0.245563 | ... | ... | 0.0100 | 0 | 0.0100 | 4610 | 0.0450 | 0 | 0.0450 | ... | ... | -0.245448 |
| -0.218467 | ... | ... | 0.0075 | 0 | 0.0075 | 4620 | 0.0525 | 0 | 0.0525 | ... | ... | -0.218372 |
| -0.205699 | ... | ... | 0.0063 | 0 | 0.0063 | 4630 | 0.0613 | 0 | 0.0613 | ... | ... | -0.205642 |
| -0.185993 | ... | ... | 0.0050 | 0 | 0.0050 | 4640 | 0.0700 | 0 | 0.0700 | ... | ... | -0.186011 |
| -0.158992 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.0788 | 0 | 0.0788 | ... | ... | -0.159138 |
| -0.16498 | ... | ... | 0.0038 | 0 | 0.0038 | 4660 | 0.0888 | 0 | 0.0888 | ... | ... | -0.16519 |
| -0.170418 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0988 | 0 | 0.0988 | ... | ... | -0.170695 |
| -0.130929 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.1075 | 0 | 0.1075 | ... | ... | -0.131488 |
| -0.134191 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.1175 | 0 | 0.1175 | ... | ... | -0.134854 |
| -0.081767 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1263 | 0 | 0.1263 | ... | ... | -0.083008 |
| -0.08329 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1363 | 0 | 0.1363 | ... | ... | -0.084689 |
| -0.084715 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1463 | 0 | 0.1463 | ... | ... | -0.086276 |
| -0.086053 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1563 | 0 | 0.1563 | ... | ... | -0.087782 |
| -0.087314 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1663 | 0 | 0.1663 | ... | ... | -0.089215 |
| -0.08851 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1763 | 0 | 0.1763 | ... | ... | -0.090583 |
| -0.089642 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1863 | 0 | 0.1863 | ... | ... | -0.091898 |
| -0.09072 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1963 | 0 | 0.1963 | ... | ... | -0.093158 |
| -0.091753 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2063 | 0 | 0.2063 | ... | ... | -0.094371 |
| -0.092734 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2163 | 0 | 0.2163 | ... | ... | -0.095547 |
| -0.093675 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2263 | 0 | 0.2263 | ... | ... | -0.096683 |
| -0.094584 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2363 | 0 | 0.2363 | ... | ... | -0.097779 |
| -0.095456 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2463 | 0 | 0.2463 | ... | ... | -0.098847 |
| -0.096291 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2563 | 0 | 0.2563 | ... | ... | -0.099889 |
| -0.097098 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2663 | 0 | 0.2663 | ... | ... | -0.100901 |
| -0.097883 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2763 | 0 | 0.2763 | ... | ... | -0.101884 |
| -0.098639 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2863 | 0 | 0.2863 | ... | ... | -0.102843 |
| -0.099367 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2963 | 0 | 0.2963 | ... | ... | -0.103785 |
| -0.101433 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3263 | 0 | 0.3263 | ... | ... | -0.10649 |
| -0.104503 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3763 | 0 | 0.3763 | ... | ... | -0.110673 |
| -0.107212 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4263 | 0 | 0.4263 | ... | ... | -0.114532 |
| -0.109642 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4763 | 0 | 0.4763 | ... | ... | -0.118146 |
| -0.111841 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5263 | 0 | 0.5263 | ... | ... | -0.121566 |
| -0.113851 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5763 | 0 | 0.5763 | ... | ... | -0.124825 |
| -0.115699 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6263 | 0 | 0.6263 | ... | ... | -0.127952 |
| -0.117419 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6763 | 0 | 0.6763 | ... | ... | -0.130965 |
| -0.119017 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7263 | 0 | 0.7263 | ... | ... | -0.133894 |
| -0.120512 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7763 | 0 | 0.7763 | ... | ... | -0.136727 |
| -0.121932 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8263 | 0 | 0.8263 | ... | ... | -0.139495 |
| -0.123249 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8763 | 0 | 0.8763 | ... | ... | -0.142213 |
| -0.12451 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9263 | 0 | 0.9263 | ... | ... | -0.144865 |
| -0.125714 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9763 | 0 | 0.9763 | ... | ... | -0.147465 |
| -0.126844 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0263 | 0 | 1.0263 | ... | ... | -0.150026 |
| -0.127926 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0763 | 0 | 1.0763 | ... | ... | -0.152559 |
| -0.128976 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1263 | 0 | 1.1263 | ... | ... | -0.155046 |
| -0.13092 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2263 | 0 | 1.2263 | ... | ... | -0.159931 |
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.