Markets - Grains
Underlying Price: 4.5050
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.174565 | ... | ... | 1.2275 | 0 | 1.2275 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017374 |
| -0.169749 | ... | ... | 1.1275 | 0 | 1.1275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017113 |
| -0.164657 | ... | ... | 1.0275 | 0 | 1.0275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016826 |
| -0.159237 | ... | ... | 0.9275 | 0 | 0.9275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01651 |
| -0.156383 | ... | ... | 0.8775 | 0 | 0.8775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01634 |
| -0.153419 | ... | ... | 0.8275 | 0 | 0.8275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016159 |
| -0.150332 | ... | ... | 0.7775 | 0 | 0.7775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015966 |
| -0.147107 | ... | ... | 0.7275 | 0 | 0.7275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015763 |
| -0.143726 | ... | ... | 0.6775 | 0 | 0.6775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015543 |
| -0.140165 | ... | ... | 0.6275 | 0 | 0.6275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015309 |
| -0.136398 | ... | ... | 0.5775 | 0 | 0.5775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015054 |
| -0.132389 | ... | ... | 0.5275 | 0 | 0.5275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014777 |
| -0.128094 | ... | ... | 0.4775 | 0 | 0.4775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014472 |
| -0.123455 | ... | ... | 0.4275 | 0 | 0.4275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014135 |
| -0.118392 | ... | ... | 0.3775 | 0 | 0.3775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013755 |
| -0.117016 | ... | ... | 0.3288 | 0 | 0.3288 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022818 |
| -0.118238 | ... | ... | 0.2813 | 0 | 0.2813 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029665 |
| -0.113728 | ... | ... | 0.2325 | 0 | 0.2325 | 4300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.040667 |
| 0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
| -0.113384 | ... | ... | 0.2138 | 0 | 0.2138 | 4320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.04498 |
| -0.11463 | ... | ... | 0.2050 | 0 | 0.2050 | 4330 | 0.0088 | 0 | 0.0088 | ... | ... | -0.049334 |
| -0.115642 | ... | ... | 0.1963 | 0 | 0.1963 | 4340 | 0.0088 | 0 | 0.0088 | ... | ... | -0.048475 |
| -0.116414 | ... | ... | 0.1875 | 0 | 0.1875 | 4350 | 0.0100 | 0 | 0.0100 | ... | ... | -0.052206 |
| -0.11694 | ... | ... | 0.1788 | 0 | 0.1788 | 4360 | 0.0113 | 0 | 0.0113 | ... | ... | -0.055489 |
| -0.117211 | ... | ... | 0.1700 | 0 | 0.1700 | 4370 | 0.0125 | 0 | 0.0125 | ... | ... | -0.05834 |
| -0.117217 | ... | ... | 0.1613 | 0 | 0.1613 | 4380 | 0.0138 | 0 | 0.0138 | ... | ... | -0.060774 |
| -0.116946 | ... | ... | 0.1525 | 0 | 0.1525 | 4390 | 0.0150 | 0 | 0.0150 | ... | ... | -0.062795 |
| -0.116386 | ... | ... | 0.1438 | 0 | 0.1438 | 4400 | 0.0175 | 0 | 0.0175 | ... | ... | -0.067732 |
| -0.118058 | ... | ... | 0.1363 | 0 | 0.1363 | 4410 | 0.0188 | 0 | 0.0188 | ... | ... | -0.068747 |
| -0.116793 | ... | ... | 0.1275 | 0 | 0.1275 | 4420 | 0.0213 | 0 | 0.0213 | ... | ... | -0.072273 |
| -0.11757 | ... | ... | 0.1200 | 0 | 0.1200 | 4430 | 0.0238 | 0 | 0.0238 | ... | ... | -0.075027 |
| -0.117839 | ... | ... | 0.1125 | 0 | 0.1125 | 4440 | 0.0250 | 0 | 0.0250 | ... | ... | -0.074437 |
| -0.117586 | ... | ... | 0.1050 | 0 | 0.1050 | 4450 | 0.0288 | 0 | 0.0288 | ... | ... | -0.078278 |
| -0.118981 | ... | ... | 0.0988 | 0 | 0.0988 | 4460 | 0.0313 | 0 | 0.0313 | ... | ... | -0.07877 |
| -0.117568 | ... | ... | 0.0913 | 0 | 0.0913 | 4470 | 0.0338 | 0 | 0.0338 | ... | ... | -0.078475 |
| -0.117668 | ... | ... | 0.0850 | 0 | 0.0850 | 4480 | 0.0375 | 0 | 0.0375 | ... | ... | -0.079507 |
| -0.117078 | ... | ... | 0.0788 | 0 | 0.0788 | 4490 | 0.0413 | 0 | 0.0413 | ... | ... | -0.079528 |
| -0.115776 | ... | ... | 0.0725 | 0 | 0.0725 | 4500 | 0.0450 | 0 | 0.0450 | ... | ... | -0.078516 |
| -0.115803 | ... | ... | 0.0675 | 0 | 0.0675 | 4510 | 0.0500 | 0 | 0.0500 | ... | ... | -0.078488 |
| -0.112991 | ... | ... | 0.0613 | 0 | 0.0613 | 4520 | 0.0538 | 0 | 0.0538 | ... | ... | -0.075242 |
| -0.11147 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0588 | 0 | 0.0588 | ... | ... | -0.072889 |
| -0.109147 | ... | ... | 0.0513 | 0 | 0.0513 | 4540 | 0.0638 | 0 | 0.0638 | ... | ... | -0.069281 |
| -0.105986 | ... | ... | 0.0463 | 0 | 0.0463 | 4550 | 0.0688 | 0 | 0.0688 | ... | ... | -0.064288 |
| -0.101935 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0738 | 0 | 0.0738 | ... | ... | -0.057692 |
| -0.099331 | ... | ... | 0.0375 | 0 | 0.0375 | 4570 | 0.0800 | 0 | 0.0800 | ... | ... | -0.052125 |
| -0.095924 | ... | ... | 0.0338 | 0 | 0.0338 | 4580 | 0.0863 | 0 | 0.0863 | ... | ... | -0.044886 |
| -0.09167 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.0925 | 0 | 0.0925 | ... | ... | -0.035513 |
| -0.089323 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1000 | 0 | 0.1000 | ... | ... | -0.027926 |
| -0.086347 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1063 | 0 | 0.1063 | ... | ... | -0.011367 |
| -0.082724 | ... | ... | 0.0225 | 0 | 0.0225 | 4620 | 0.1150 | 0 | 0.1150 | ... | ... | -0.002962 |
| -0.078424 | ... | ... | 0.0200 | 0 | 0.0200 | 4630 | 0.1225 | 0 | 0.1225 | ... | ... | 0.001367 |
| -0.073405 | ... | ... | 0.0175 | 0 | 0.0175 | 4640 | 0.1300 | 0 | 0.1300 | ... | ... | 0.001476 |
| -0.071398 | ... | ... | 0.0163 | 0 | 0.0163 | 4650 | 0.1388 | 0 | 0.1388 | ... | ... | 0.001586 |
| -0.069039 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001695 |
| -0.066325 | ... | ... | 0.0138 | 0 | 0.0138 | 4670 | 0.1550 | 0 | 0.1550 | ... | ... | 0.001805 |
| -0.06325 | ... | ... | 0.0125 | 0 | 0.0125 | 4680 | 0.1638 | 0 | 0.1638 | ... | ... | 0.001914 |
| -0.0598 | ... | ... | 0.0113 | 0 | 0.0113 | 4690 | 0.1725 | 0 | 0.1725 | ... | ... | 0.002023 |
| -0.055957 | ... | ... | 0.0100 | 0 | 0.0100 | 4700 | 0.1825 | 0 | 0.1825 | ... | ... | 0.002133 |
| -0.051692 | ... | ... | 0.0088 | 0 | 0.0088 | 4710 | 0.1913 | 0 | 0.1913 | ... | ... | 0.002242 |
| -0.052416 | ... | ... | 0.0088 | 0 | 0.0088 | 4720 | 0.2000 | 0 | 0.2000 | ... | ... | 0.002351 |
| -0.047585 | ... | ... | 0.0075 | 0 | 0.0075 | 4730 | 0.2100 | 0 | 0.2100 | ... | ... | 0.002461 |
| -0.048173 | ... | ... | 0.0075 | 0 | 0.0075 | 4740 | 0.2188 | 0 | 0.2188 | ... | ... | 0.00257 |
| -0.042731 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002679 |
| -0.043202 | ... | ... | 0.0063 | 0 | 0.0063 | 4760 | 0.2375 | 0 | 0.2375 | ... | ... | 0.002789 |
| -0.043657 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.2475 | 0 | 0.2475 | ... | ... | 0.002898 |
| -0.038133 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2763 | 0 | 0.2763 | ... | ... | 0.003226 |
| -0.031989 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.3250 | 0 | 0.3250 | ... | ... | 0.003773 |
| -0.024219 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3738 | 0 | 0.3738 | ... | ... | 0.00432 |
| -0.014409 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004867 |
| -0.014719 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4725 | 0 | 0.4725 | ... | ... | 0.005414 |
| -0.015001 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5225 | 0 | 0.5225 | ... | ... | 0.00596 |
| -0.015261 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5725 | 0 | 0.5725 | ... | ... | 0.006507 |
| -0.015499 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6225 | 0 | 0.6225 | ... | ... | 0.007054 |
| -0.015723 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6725 | 0 | 0.6725 | ... | ... | 0.007601 |
| -0.015929 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7225 | 0 | 0.7225 | ... | ... | 0.008148 |
| -0.016124 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7725 | 0 | 0.7725 | ... | ... | 0.008695 |
| -0.016308 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8225 | 0 | 0.8225 | ... | ... | 0.009241 |
| -0.01648 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8725 | 0 | 0.8725 | ... | ... | 0.009788 |
| -0.016646 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9225 | 0 | 0.9225 | ... | ... | 0.010335 |
| -0.016802 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9725 | 0 | 0.9725 | ... | ... | 0.010882 |
| -0.01695 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0225 | 0 | 1.0225 | ... | ... | 0.011429 |
| -0.017092 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0725 | 0 | 1.0725 | ... | ... | 0.011976 |
| -0.017229 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1225 | 0 | 1.1225 | ... | ... | 0.012522 |
| -0.017359 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1725 | 0 | 1.1725 | ... | ... | 0.013069 |
| -0.017605 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2725 | 0 | 1.2725 | ... | ... | 0.014163 |
| -0.017833 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3725 | 0 | 1.3725 | ... | ... | 0.015256 |
| -0.018046 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4725 | 0 | 1.4725 | ... | ... | 0.01635 |
| -0.018245 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5725 | 0 | 1.5725 | ... | ... | 0.017444 |
| -0.018432 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6725 | 0 | 1.6725 | ... | ... | 0.018537 |
| -0.018611 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7725 | 0 | 1.7725 | ... | ... | 0.019631 |
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.