Markets - Grains
Underlying Price: 4.6350
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036701 | ... | ... | 1.3450 | -0.0100 | 1.3350 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026543 |
| -0.033967 | ... | ... | 1.2450 | -0.0100 | 1.2350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02619 |
| -0.031229 | ... | ... | 1.1450 | -0.0100 | 1.1350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025805 |
| -0.028487 | ... | ... | 1.0450 | -0.0100 | 1.0350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025387 |
| -0.027115 | ... | ... | 0.9950 | -0.0100 | 0.9850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025163 |
| -0.025743 | ... | ... | 0.9450 | -0.0100 | 0.9350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024927 |
| -0.02437 | ... | ... | 0.8950 | -0.0100 | 0.8850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024679 |
| -0.022996 | ... | ... | 0.8450 | -0.0100 | 0.8350 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024418 |
| -0.021621 | ... | ... | 0.7950 | -0.0100 | 0.7850 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024139 |
| -0.020246 | ... | ... | 0.7450 | -0.0100 | 0.7350 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023844 |
| -0.018871 | ... | ... | 0.6950 | -0.0100 | 0.6850 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02353 |
| -0.017495 | ... | ... | 0.6450 | -0.0100 | 0.6350 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02319 |
| -0.016119 | ... | ... | 0.5950 | -0.0100 | 0.5850 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022828 |
| -0.031537 | ... | ... | 0.5450 | -0.0088 | 0.5363 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022432 |
| -0.030028 | ... | ... | 0.4963 | -0.0100 | 0.4863 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022001 |
| -0.028494 | ... | ... | 0.4463 | -0.0100 | 0.4363 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021526 |
| -0.02693 | ... | ... | 0.3963 | -0.0100 | 0.3863 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020997 |
| -0.025325 | ... | ... | 0.3463 | -0.0100 | 0.3363 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020398 |
| -0.023665 | ... | ... | 0.2963 | -0.0100 | 0.2863 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03371 |
| -0.035744 | ... | ... | 0.2775 | -0.0100 | 0.2675 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033132 |
| -0.03529 | ... | ... | 0.2675 | -0.0100 | 0.2575 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032827 |
| -0.034827 | ... | ... | 0.2575 | -0.0100 | 0.2475 | 4390 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.044082 |
| -0.034354 | ... | ... | 0.2475 | -0.0100 | 0.2375 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.043614 |
| -0.044685 | ... | ... | 0.2375 | -0.0088 | 0.2288 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.043126 |
| -0.04406 | ... | ... | 0.2275 | -0.0088 | 0.2188 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042619 |
| -0.043416 | ... | ... | 0.2188 | -0.0100 | 0.2088 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042092 |
| -0.042754 | ... | ... | 0.2088 | -0.0100 | 0.1988 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041542 |
| -0.042067 | ... | ... | 0.1988 | -0.0100 | 0.1888 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.040965 |
| -0.041356 | ... | ... | 0.1900 | -0.0113 | 0.1788 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.049745 |
| -0.049601 | ... | ... | 0.1800 | -0.0100 | 0.1700 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.048933 |
| -0.048663 | ... | ... | 0.1713 | -0.0113 | 0.1600 | 4480 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.048079 |
| -0.047678 | ... | ... | 0.1613 | -0.0113 | 0.1500 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.055288 |
| -0.054433 | ... | ... | 0.1525 | -0.0113 | 0.1413 | 4500 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.054139 |
| -0.06026 | ... | ... | 0.1438 | -0.0113 | 0.1325 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.060118 |
| -0.065241 | ... | ... | 0.1350 | -0.0113 | 0.1238 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.06521 |
| -0.069426 | ... | ... | 0.1263 | -0.0113 | 0.1150 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.069481 |
| -0.072843 | ... | ... | 0.1175 | -0.0113 | 0.1063 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.072957 |
| -0.080536 | ... | ... | 0.1088 | -0.0100 | 0.0988 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.080713 |
| -0.08208 | ... | ... | 0.1000 | -0.0100 | 0.0900 | 4560 | 0.0150 | -0.0013 | 0.0163 | ... | ... | -0.082275 |
| -0.087156 | ... | ... | 0.0925 | -0.0100 | 0.0825 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.087366 |
| -0.094735 | ... | ... | 0.0850 | -0.0088 | 0.0763 | 4580 | 0.0213 | 0.0013 | 0.0200 | ... | ... | -0.094947 |
| -0.096727 | ... | ... | 0.0775 | -0.0088 | 0.0688 | 4590 | 0.0238 | 0.0013 | 0.0225 | ... | ... | -0.096918 |
| -0.100795 | ... | ... | 0.0713 | -0.0088 | 0.0625 | 4600 | 0.0275 | 0.0013 | 0.0263 | 0.0250 | 0.0250 | -0.100956 |
| -0.103097 | ... | ... | 0.0638 | -0.0075 | 0.0563 | 4610 | 0.0313 | 0.0025 | 0.0288 | 0.0313 | 0.0313 | -0.103219 |
| -0.103658 | ... | ... | 0.0575 | -0.0075 | 0.0500 | 4620 | 0.0350 | 0.0025 | 0.0325 | ... | ... | -0.103734 |
| -0.105562 | ... | ... | 0.0525 | -0.0075 | 0.0450 | 4630 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.105588 |
| -0.105588 | ... | ... | 0.0475 | -0.0075 | 0.0400 | 4640 | 0.0450 | 0.0025 | 0.0425 | ... | ... | -0.105562 |
| -0.103734 | ... | ... | 0.0425 | -0.0075 | 0.0350 | 4650 | 0.0500 | 0.0025 | 0.0475 | ... | ... | -0.103658 |
| -0.103219 | ... | ... | 0.0375 | -0.0063 | 0.0313 | 4660 | 0.0563 | 0.0038 | 0.0525 | ... | ... | -0.103097 |
| -0.100956 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4670 | 0.0625 | 0.0038 | 0.0588 | ... | ... | -0.100795 |
| -0.096918 | ... | ... | 0.0300 | -0.0063 | 0.0238 | 4680 | 0.0688 | 0.0038 | 0.0650 | ... | ... | -0.096727 |
| -0.094947 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4690 | 0.0763 | 0.0038 | 0.0725 | ... | ... | -0.094735 |
| -0.087366 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4700 | 0.0825 | 0.0038 | 0.0788 | ... | ... | -0.087156 |
| -0.086886 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 4710 | 0.0913 | 0.0050 | 0.0863 | ... | ... | -0.086678 |
| -0.080713 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4720 | 0.0988 | 0.0050 | 0.0938 | ... | ... | -0.080537 |
| -0.078385 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4730 | 0.1063 | 0.0050 | 0.1013 | ... | ... | -0.072843 |
| -0.069481 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 4740 | 0.1150 | 0.0050 | 0.1100 | ... | ... | -0.069426 |
| -0.06521 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 4750 | 0.1238 | 0.0063 | 0.1175 | ... | ... | -0.065241 |
| -0.060118 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4760 | 0.1325 | 0.0063 | 0.1263 | ... | ... | -0.06026 |
| -0.061529 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4770 | 0.1425 | 0.0075 | 0.1350 | ... | ... | -0.061725 |
| -0.055288 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1513 | 0.0075 | 0.1438 | ... | ... | -0.055651 |
| -0.056374 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1600 | 0.0075 | 0.1525 | ... | ... | -0.048663 |
| -0.048933 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4800 | 0.1700 | 0.0088 | 0.1613 | ... | ... | -0.049601 |
| -0.049746 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4810 | 0.1800 | 0.0088 | 0.1713 | ... | ... | -0.0505 |
| -0.040965 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4820 | 0.1888 | 0.0088 | 0.1800 | ... | ... | -0.042068 |
| -0.041542 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1988 | 0.0088 | 0.1900 | ... | ... | -0.042754 |
| -0.042093 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4840 | 0.2088 | 0.0088 | 0.2000 | ... | ... | -0.043416 |
| -0.04262 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4850 | 0.2188 | 0.0088 | 0.2100 | ... | ... | -0.04406 |
| -0.043127 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2275 | 0.0088 | 0.2188 | ... | ... | -0.033871 |
| -0.043614 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2375 | 0.0088 | 0.2288 | ... | ... | -0.034354 |
| -0.032512 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.2475 | 0.0088 | 0.2388 | ... | ... | -0.034827 |
| -0.032828 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.2575 | 0.0088 | 0.2488 | ... | ... | -0.03529 |
| -0.033132 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2675 | 0.0088 | 0.2588 | ... | ... | -0.035744 |
| -0.034513 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3163 | 0.0088 | 0.3075 | ... | ... | -0.02467 |
| -0.020766 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3663 | 0.0100 | 0.3563 | ... | ... | -0.026294 |
| -0.021322 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.4163 | 0.0100 | 0.4063 | ... | ... | -0.027873 |
| -0.021818 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5100 | 0.4663 | 0.0100 | 0.4563 | ... | ... | -0.029418 |
| -0.022266 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5163 | 0.0100 | 0.5063 | ... | ... | -0.030938 |
| -0.022675 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5650 | 0.0100 | 0.5550 | ... | ... | -0.01557 |
| -0.023051 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6150 | 0.0100 | 0.6050 | ... | ... | -0.016947 |
| -0.023399 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6650 | 0.0100 | 0.6550 | ... | ... | -0.018324 |
| -0.023724 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7150 | 0.0100 | 0.7050 | ... | ... | -0.0197 |
| -0.024026 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7650 | 0.0100 | 0.7550 | ... | ... | -0.021076 |
| -0.024313 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8150 | 0.0100 | 0.8050 | ... | ... | -0.022452 |
| -0.024581 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8650 | 0.0100 | 0.8550 | ... | ... | -0.023828 |
| -0.024835 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9150 | 0.0100 | 0.9050 | ... | ... | -0.025203 |
| -0.025079 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9650 | 0.0100 | 0.9550 | ... | ... | -0.026578 |
| -0.025307 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0150 | 0.0100 | 1.0050 | ... | ... | -0.027953 |
| -0.025525 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0650 | 0.0100 | 1.0550 | ... | ... | -0.029328 |
| -0.025937 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1650 | 0.0100 | 1.1550 | ... | ... | -0.032076 |
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.