Markets - Grains
Underlying Price: 4.6150
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.37427 | ... | ... | 1.3238 | 0 | 1.3238 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075682 |
| -0.366273 | ... | ... | 1.2238 | 0 | 1.2238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074656 |
| -0.357801 | ... | ... | 1.1238 | 0 | 1.1238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07354 |
| -0.348769 | ... | ... | 1.0238 | 0 | 1.0238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072323 |
| -0.344013 | ... | ... | 0.9738 | 0 | 0.9738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071671 |
| -0.339074 | ... | ... | 0.9238 | 0 | 0.9238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070982 |
| -0.333933 | ... | ... | 0.8738 | 0 | 0.8738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070258 |
| -0.328568 | ... | ... | 0.8238 | 0 | 0.8238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069496 |
| -0.322954 | ... | ... | 0.7738 | 0 | 0.7738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068677 |
| -0.317056 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067816 |
| -0.310838 | ... | ... | 0.6738 | 0 | 0.6738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06689 |
| -0.304255 | ... | ... | 0.6238 | 0 | 0.6238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065896 |
| -0.297243 | ... | ... | 0.5738 | 0 | 0.5738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064823 |
| -0.289737 | ... | ... | 0.5238 | 0 | 0.5238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063657 |
| -0.281636 | ... | ... | 0.4738 | 0 | 0.4738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062375 |
| -0.272818 | ... | ... | 0.4238 | 0 | 0.4238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060959 |
| -0.263117 | ... | ... | 0.3738 | 0 | 0.3738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059371 |
| -0.252298 | ... | ... | 0.3238 | 0 | 0.3238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057568 |
| -0.240013 | ... | ... | 0.2738 | 0 | 0.2738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055475 |
| -0.234575 | ... | ... | 0.2538 | 0 | 0.2538 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054537 |
| -0.231726 | ... | ... | 0.2438 | 0 | 0.2438 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054039 |
| -0.228776 | ... | ... | 0.2338 | 0 | 0.2338 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05352 |
| -0.225719 | ... | ... | 0.2238 | 0 | 0.2238 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052982 |
| -0.22255 | ... | ... | 0.2138 | 0 | 0.2138 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052421 |
| -0.219258 | ... | ... | 0.2038 | 0 | 0.2038 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051831 |
| -0.215824 | ... | ... | 0.1938 | 0 | 0.1938 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051215 |
| -0.212249 | ... | ... | 0.1838 | 0 | 0.1838 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050569 |
| -0.208505 | ... | ... | 0.1738 | 0 | 0.1738 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049885 |
| -0.204578 | ... | ... | 0.1638 | 0 | 0.1638 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049165 |
| -0.200457 | ... | ... | 0.1538 | 0 | 0.1538 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0484 |
| -0.1961 | ... | ... | 0.1438 | 0 | 0.1438 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047586 |
| -0.191498 | ... | ... | 0.1338 | 0 | 0.1338 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046716 |
| -0.186598 | ... | ... | 0.1238 | 0 | 0.1238 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04578 |
| -0.181367 | ... | ... | 0.1138 | 0 | 0.1138 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044769 |
| -0.175755 | ... | ... | 0.1038 | 0 | 0.1038 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043667 |
| -0.169678 | ... | ... | 0.0938 | 0 | 0.0938 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042457 |
| -0.163058 | ... | ... | 0.0838 | 0 | 0.0838 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041115 |
| -0.155776 | ... | ... | 0.0738 | 0 | 0.0738 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039606 |
| -0.1617 | ... | ... | 0.0650 | 0 | 0.0650 | 4560 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062287 |
| -0.164407 | ... | ... | 0.0563 | 0 | 0.0563 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077733 |
| -0.16359 | ... | ... | 0.0475 | 0 | 0.0475 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.0874 |
| -0.16905 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.103621 |
| -0.167865 | ... | ... | 0.0325 | 0 | 0.0325 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.109642 |
| -0.168194 | ... | ... | 0.0263 | 0 | 0.0263 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.114166 |
| -0.168219 | ... | ... | 0.0213 | 0 | 0.0213 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.114142 |
| -0.158448 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.099372 |
| -0.158811 | ... | ... | 0.0138 | 0 | 0.0138 | 4640 | 0.0313 | 0 | 0.0313 | ... | ... | -0.091339 |
| -0.140268 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.054374 |
| -0.124796 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.001556 |
| -0.100865 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | 0.000546 |
| -0.087018 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0613 | 0 | 0.0613 | ... | ... | 0.000646 |
| -0.090829 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | 0.000745 |
| -0.070573 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0800 | 0 | 0.0800 | ... | ... | 0.000844 |
| -0.072781 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.0900 | 0 | 0.0900 | ... | ... | 0.000943 |
| -0.0748 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1000 | 0 | 0.1000 | ... | ... | 0.001043 |
| -0.04578 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1088 | 0 | 0.1088 | ... | ... | 0.001142 |
| -0.046716 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1188 | 0 | 0.1188 | ... | ... | 0.001241 |
| -0.047586 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1288 | 0 | 0.1288 | ... | ... | 0.001341 |
| -0.0484 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1388 | 0 | 0.1388 | ... | ... | 0.00144 |
| -0.049165 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001539 |
| -0.049885 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001639 |
| -0.050569 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001738 |
| -0.051215 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1788 | 0 | 0.1788 | ... | ... | 0.001837 |
| -0.051832 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | 0.001937 |
| -0.052422 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1988 | 0 | 0.1988 | ... | ... | 0.002036 |
| -0.052983 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2088 | 0 | 0.2088 | ... | ... | 0.002135 |
| -0.05352 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002235 |
| -0.05404 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002334 |
| -0.054538 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002433 |
| -0.055015 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002533 |
| -0.055476 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002632 |
| -0.055925 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002731 |
| -0.056357 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2788 | 0 | 0.2788 | ... | ... | 0.00283 |
| -0.056773 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2888 | 0 | 0.2888 | ... | ... | 0.00293 |
| -0.057176 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2988 | 0 | 0.2988 | ... | ... | 0.003029 |
| -0.058323 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3288 | 0 | 0.3288 | ... | ... | 0.003327 |
| -0.060034 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3788 | 0 | 0.3788 | ... | ... | 0.003824 |
| -0.061544 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4288 | 0 | 0.4288 | ... | ... | 0.00432 |
| -0.062904 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4788 | 0 | 0.4788 | ... | ... | 0.004817 |
| -0.064138 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005313 |
| -0.065268 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5788 | 0 | 0.5788 | ... | ... | 0.00581 |
| -0.066307 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6288 | 0 | 0.6288 | ... | ... | 0.006306 |
| -0.067277 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6788 | 0 | 0.6788 | ... | ... | 0.006803 |
| -0.068175 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7288 | 0 | 0.7288 | ... | ... | 0.0073 |
| -0.069022 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7788 | 0 | 0.7788 | ... | ... | 0.007796 |
| -0.069821 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8288 | 0 | 0.8288 | ... | ... | 0.008293 |
| -0.070565 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8788 | 0 | 0.8788 | ... | ... | 0.008789 |
| -0.071281 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9288 | 0 | 0.9288 | ... | ... | 0.009286 |
| -0.07196 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | 0.009782 |
| -0.0726 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | 0.010279 |
| -0.073213 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | 0.010776 |
| -0.074369 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1788 | 0 | 1.1788 | ... | ... | 0.011769 |
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.