Markets - Grains
Underlying Price: 4.6975
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.121525 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053526 |
| -0.117775 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052852 |
| -0.113955 | ... | ... | 1.2000 | 0 | 1.2000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052122 |
| -0.141972 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051331 |
| -0.139716 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050907 |
| -0.137418 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050463 |
| -0.135075 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049999 |
| -0.132677 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049507 |
| -0.130219 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048991 |
| -0.127696 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048445 |
| -0.125096 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04786 |
| -0.122412 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047245 |
| -0.119628 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046578 |
| -0.116729 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045867 |
| -0.113695 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045091 |
| -0.1105 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044248 |
| -0.107109 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043322 |
| -0.103478 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042291 |
| -0.099541 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041131 |
| -0.097862 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040626 |
| -0.096996 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040359 |
| -0.096111 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040085 |
| -0.095207 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039805 |
| -0.094281 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039516 |
| -0.093333 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.067038 |
| -0.092359 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.066454 |
| -0.112192 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065851 |
| -0.110927 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065226 |
| -0.10962 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.064578 |
| -0.10827 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063904 |
| -0.106876 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063204 |
| -0.105435 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062475 |
| -0.103935 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.061712 |
| -0.102378 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060916 |
| -0.100759 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081093 |
| -0.115938 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07984 |
| -0.113828 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.078519 |
| -0.111615 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077128 |
| -0.124069 | ... | ... | 0.1450 | 0 | 0.1450 | 4560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.093009 |
| -0.121236 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.091013 |
| -0.131465 | ... | ... | 0.1263 | 0 | 0.1263 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.103997 |
| -0.1401 | ... | ... | 0.1175 | 0 | 0.1175 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.114939 |
| -0.147178 | ... | ... | 0.1088 | 0 | 0.1088 | 4600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.124013 |
| -0.152737 | ... | ... | 0.1000 | 0 | 0.1000 | 4610 | 0.0100 | 0 | 0.0100 | ... | ... | -0.13132 |
| -0.156737 | ... | ... | 0.0913 | 0 | 0.0913 | 4620 | 0.0113 | 0 | 0.0113 | ... | ... | -0.136899 |
| -0.168084 | ... | ... | 0.0838 | 0 | 0.0838 | 4630 | 0.0138 | 0 | 0.0138 | ... | ... | -0.150149 |
| -0.168218 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.151465 |
| -0.181922 | ... | ... | 0.0688 | 0 | 0.0688 | 4650 | 0.0188 | 0 | 0.0188 | ... | ... | -0.166727 |
| -0.184508 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.170301 |
| -0.190834 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.177473 |
| -0.193395 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.180589 |
| -0.198444 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.185934 |
| -0.193223 | ... | ... | 0.0375 | 0 | 0.0375 | 4700 | 0.0375 | 0 | 0.0375 | ... | ... | -0.180729 |
| -0.196495 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0438 | 0 | 0.0438 | ... | ... | -0.183748 |
| -0.189411 | ... | ... | 0.0288 | 0 | 0.0288 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.176121 |
| -0.18484 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.170751 |
| -0.176374 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | -0.161174 |
| -0.163768 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | -0.14704 |
| -0.155494 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.13714 |
| -0.143965 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | -0.123571 |
| -0.128891 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | -0.105844 |
| -0.121984 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | -0.096797 |
| -0.113262 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | -0.085579 |
| -0.102645 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | -0.07193 |
| -0.089959 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | -0.055307 |
| -0.092027 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | -0.056564 |
| -0.076399 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | -0.035238 |
| -0.077834 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | -0.035945 |
| -0.079187 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1638 | 0 | 0.1638 | ... | ... | -0.036624 |
| -0.080476 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.1738 | 0 | 0.1738 | ... | ... | -0.037279 |
| -0.081695 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.1838 | 0 | 0.1838 | ... | ... | -0.037912 |
| -0.061319 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | -0.006301 |
| -0.062098 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | -0.006629 |
| -0.062844 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2125 | 0 | 0.2125 | ... | ... | -0.006956 |
| -0.063558 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2225 | 0 | 0.2225 | ... | ... | -0.007283 |
| 0 | ... | ... | ... | ... | ... | 4930 | ... | ... | ... | ... | ... | 0 |
| -0.038421 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002592 |
| -0.039946 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003105 |
| -0.041254 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | 0.003618 |
| -0.0424 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | 0.004131 |
| -0.043421 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004644 |
| -0.044338 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | 0.005157 |
| -0.045174 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | 0.005671 |
| -0.045943 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | 0.006184 |
| -0.046651 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | 0.006697 |
| -0.047314 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | 0.00721 |
| -0.047926 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007723 |
| -0.048509 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | 0.008236 |
| -0.049054 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | 0.00875 |
| -0.049567 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | 0.009263 |
| -0.050061 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | 0.009776 |
| -0.050525 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | 0.010289 |
| -0.051391 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | 0.011315 |
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.