Markets - Grains
Underlying Price: 4.6475
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035846 | ... | ... | 1.3475 | 0 | 1.3475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025319 |
| -0.0332 | ... | ... | 1.2475 | 0 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024986 |
| -0.030551 | ... | ... | 1.1475 | 0 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024623 |
| -0.027898 | ... | ... | 1.0475 | 0 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02423 |
| -0.026571 | ... | ... | 0.9975 | 0 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024019 |
| -0.025243 | ... | ... | 0.9475 | 0 | 0.9475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023798 |
| -0.023915 | ... | ... | 0.8975 | 0 | 0.8975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023563 |
| -0.022586 | ... | ... | 0.8475 | 0 | 0.8475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023318 |
| -0.021256 | ... | ... | 0.7975 | 0 | 0.7975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023058 |
| -0.019926 | ... | ... | 0.7475 | 0 | 0.7475 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022779 |
| -0.018595 | ... | ... | 0.6975 | 0 | 0.6975 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022487 |
| -0.017264 | ... | ... | 0.6475 | 0 | 0.6475 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022169 |
| -0.015932 | ... | ... | 0.5975 | 0 | 0.5975 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02183 |
| -0.014599 | ... | ... | 0.5475 | 0 | 0.5475 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021461 |
| -0.029114 | ... | ... | 0.4988 | 0 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02106 |
| -0.02764 | ... | ... | 0.4488 | 0 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020618 |
| -0.02614 | ... | ... | 0.3988 | 0 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020128 |
| -0.024604 | ... | ... | 0.3488 | 0 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019576 |
| -0.02302 | ... | ... | 0.2988 | 0 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018944 |
| -0.022368 | ... | ... | 0.2788 | 0 | 0.2788 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018664 |
| -0.022038 | ... | ... | 0.2688 | 0 | 0.2688 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018516 |
| -0.021705 | ... | ... | 0.2588 | 0 | 0.2588 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018363 |
| -0.021367 | ... | ... | 0.2488 | 0 | 0.2488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018205 |
| -0.021025 | ... | ... | 0.2388 | 0 | 0.2388 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018041 |
| -0.020679 | ... | ... | 0.2288 | 0 | 0.2288 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01787 |
| -0.020328 | ... | ... | 0.2188 | 0 | 0.2188 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017692 |
| -0.019972 | ... | ... | 0.2088 | 0 | 0.2088 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017508 |
| -0.01961 | ... | ... | 0.1988 | 0 | 0.1988 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029366 |
| -0.030456 | ... | ... | 0.1900 | 0 | 0.1900 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028987 |
| -0.029932 | ... | ... | 0.1800 | 0 | 0.1800 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028589 |
| -0.029389 | ... | ... | 0.1700 | 0 | 0.1700 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02817 |
| -0.028828 | ... | ... | 0.1600 | 0 | 0.1600 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02773 |
| -0.028245 | ... | ... | 0.1500 | 0 | 0.1500 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027263 |
| -0.036601 | ... | ... | 0.1413 | 0 | 0.1413 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035993 |
| -0.035763 | ... | ... | 0.1313 | 0 | 0.1313 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.0433 |
| -0.042574 | ... | ... | 0.1225 | 0 | 0.1225 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042281 |
| -0.048301 | ... | ... | 0.1138 | 0 | 0.1138 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.048168 |
| -0.053073 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053051 |
| -0.056957 | ... | ... | 0.0963 | 0 | 0.0963 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.057014 |
| -0.064974 | ... | ... | 0.0888 | 0 | 0.0888 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.06511 |
| -0.06676 | ... | ... | 0.0800 | 0 | 0.0800 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.066919 |
| -0.071848 | ... | ... | 0.0725 | 0 | 0.0725 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.072025 |
| -0.075362 | ... | ... | 0.0650 | 0 | 0.0650 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.079273 |
| -0.080805 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.080963 |
| -0.084236 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.084362 |
| -0.085747 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.085831 |
| -0.088321 | ... | ... | 0.0413 | 0 | 0.0413 | 4640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.088359 |
| -0.085885 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.085872 |
| -0.087356 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.087295 |
| -0.086903 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.086796 |
| -0.084566 | ... | ... | 0.0238 | 0 | 0.0238 | 4680 | 0.0563 | 0 | 0.0563 | ... | ... | -0.084422 |
| -0.080304 | ... | ... | 0.0200 | 0 | 0.0200 | 4690 | 0.0625 | 0 | 0.0625 | ... | ... | -0.080135 |
| -0.07787 | ... | ... | 0.0175 | 0 | 0.0175 | 4700 | 0.0700 | 0 | 0.0700 | ... | ... | -0.077685 |
| -0.073943 | ... | ... | 0.0150 | 0 | 0.0150 | 4710 | 0.0775 | 0 | 0.0775 | ... | ... | -0.07376 |
| -0.068467 | ... | ... | 0.0125 | 0 | 0.0125 | 4720 | 0.0850 | 0 | 0.0850 | ... | ... | -0.068308 |
| -0.066423 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0938 | 0 | 0.0938 | ... | ... | -0.066293 |
| -0.063574 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1013 | 0 | 0.1013 | ... | ... | -0.057977 |
| -0.059918 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1100 | 0 | 0.1100 | ... | ... | -0.053917 |
| -0.055443 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1188 | 0 | 0.1188 | ... | ... | -0.04899 |
| -0.050095 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1288 | 0 | 0.1288 | ... | ... | -0.050308 |
| -0.043783 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1375 | 0 | 0.1375 | ... | ... | -0.044178 |
| -0.044707 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1475 | 0 | 0.1475 | ... | ... | -0.045175 |
| -0.037034 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.037777 |
| -0.037678 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.038521 |
| -0.038291 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.039232 |
| -0.028791 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1850 | 0 | 0.1850 | ... | ... | -0.030196 |
| -0.029179 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1950 | 0 | 0.1950 | ... | ... | -0.030713 |
| -0.02955 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2050 | 0 | 0.2050 | ... | ... | -0.031215 |
| -0.029905 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2138 | 0 | 0.2138 | ... | ... | -0.020151 |
| -0.017782 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2238 | 0 | 0.2238 | ... | ... | -0.020504 |
| -0.017957 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2338 | 0 | 0.2338 | ... | ... | -0.020853 |
| -0.018125 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2438 | 0 | 0.2438 | ... | ... | -0.021197 |
| -0.018285 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2538 | 0 | 0.2538 | ... | ... | -0.021537 |
| -0.01844 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2638 | 0 | 0.2638 | ... | ... | -0.021872 |
| -0.018591 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2738 | 0 | 0.2738 | ... | ... | -0.022204 |
| -0.019011 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3038 | 0 | 0.3038 | ... | ... | -0.023181 |
| -0.019634 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3538 | 0 | 0.3538 | ... | ... | -0.02476 |
| -0.02018 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4038 | 0 | 0.4038 | ... | ... | -0.026292 |
| -0.020665 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0 | 0.4538 | ... | ... | -0.027789 |
| -0.021102 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0 | 0.5038 | ... | ... | -0.029261 |
| -0.0215 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5525 | 0 | 0.5525 | ... | ... | -0.014733 |
| -0.021867 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6025 | 0 | 0.6025 | ... | ... | -0.016066 |
| -0.022204 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6525 | 0 | 0.6525 | ... | ... | -0.017399 |
| -0.022519 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7025 | 0 | 0.7025 | ... | ... | -0.018731 |
| -0.022811 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7525 | 0 | 0.7525 | ... | ... | -0.020063 |
| -0.023088 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8025 | 0 | 0.8025 | ... | ... | -0.021395 |
| -0.023348 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8525 | 0 | 0.8525 | ... | ... | -0.022726 |
| -0.023592 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9025 | 0 | 0.9025 | ... | ... | -0.024057 |
| -0.023827 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9525 | 0 | 0.9525 | ... | ... | -0.025388 |
| -0.024048 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0 | 1.0025 | ... | ... | -0.026718 |
| -0.024258 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0 | 1.0525 | ... | ... | -0.028048 |
| -0.024655 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0 | 1.1525 | ... | ... | -0.030707 |
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.