Markets - Grains
Underlying Price: 4.5850
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.033573 | ... | ... | 1.3050 | -0.0200 | 1.2850 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025113 |
| -0.030973 | ... | ... | 1.2050 | -0.0200 | 1.1850 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024762 |
| -0.02837 | ... | ... | 1.1050 | -0.0200 | 1.0850 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024383 |
| -0.025764 | ... | ... | 1.0050 | -0.0200 | 0.9850 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023964 |
| -0.02446 | ... | ... | 0.9550 | -0.0200 | 0.9350 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02374 |
| -0.023155 | ... | ... | 0.9050 | -0.0200 | 0.8850 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023503 |
| -0.02185 | ... | ... | 0.8550 | -0.0200 | 0.8350 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023254 |
| -0.020544 | ... | ... | 0.8050 | -0.0200 | 0.7850 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02299 |
| -0.019238 | ... | ... | 0.7550 | -0.0200 | 0.7350 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022708 |
| -0.017931 | ... | ... | 0.7050 | -0.0200 | 0.6850 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022409 |
| -0.016624 | ... | ... | 0.6550 | -0.0200 | 0.6350 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022086 |
| -0.031428 | ... | ... | 0.6050 | -0.0188 | 0.5863 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021741 |
| -0.030011 | ... | ... | 0.5550 | -0.0188 | 0.5363 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021364 |
| -0.028576 | ... | ... | 0.5063 | -0.0200 | 0.4863 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020954 |
| -0.027118 | ... | ... | 0.4563 | -0.0200 | 0.4363 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020501 |
| -0.025632 | ... | ... | 0.4063 | -0.0200 | 0.3863 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019997 |
| -0.008773 | ... | ... | 0.3550 | -0.0200 | 0.3350 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019427 |
| -0.022527 | ... | ... | 0.3063 | -0.0200 | 0.2863 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032105 |
| -0.032712 | ... | ... | 0.2575 | -0.0200 | 0.2375 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.030652 |
| -0.031782 | ... | ... | ... | ... | 0.2175 | 4370 | 0.0038 | ... | ... | ... | ... | -0.04059 |
| -0.041345 | ... | ... | 0.2275 | -0.0188 | 0.2088 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040088 |
| -0.040714 | ... | ... | 0.2188 | -0.0200 | 0.1988 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039564 |
| -0.040061 | ... | ... | 0.2088 | -0.0200 | 0.1888 | 4400 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.048111 |
| -0.048093 | ... | ... | 0.1988 | -0.0188 | 0.1800 | 4410 | 0.0050 | 0 | 0.0050 | ... | ... | -0.047377 |
| -0.047237 | ... | ... | 0.1900 | -0.0200 | 0.1700 | 4420 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.05467 |
| -0.054097 | ... | ... | 0.1800 | -0.0188 | 0.1613 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.053689 |
| -0.060108 | ... | ... | 0.1713 | -0.0188 | 0.1525 | 4440 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.05987 |
| -0.065354 | ... | ... | 0.1625 | -0.0188 | 0.1438 | 4450 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.065243 |
| -0.069891 | ... | ... | 0.1538 | -0.0188 | 0.1350 | 4460 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.069883 |
| -0.07375 | ... | ... | 0.1450 | -0.0188 | 0.1263 | 4470 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.073816 |
| -0.082093 | ... | ... | 0.1363 | -0.0175 | 0.1188 | 4480 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.082243 |
| -0.084327 | ... | ... | 0.1275 | -0.0175 | 0.1100 | 4490 | 0.0163 | 0.0038 | 0.0125 | ... | ... | -0.089236 |
| -0.094709 | ... | ... | 0.1200 | -0.0163 | 0.1038 | 4500 | 0.0188 | 0.0038 | 0.0150 | ... | ... | -0.094937 |
| -0.099196 | ... | ... | 0.1125 | -0.0163 | 0.0963 | 4510 | 0.0213 | 0.0038 | 0.0175 | ... | ... | -0.099433 |
| -0.102543 | ... | ... | 0.1050 | -0.0163 | 0.0888 | 4520 | 0.0238 | 0.0038 | 0.0200 | ... | ... | -0.102774 |
| -0.108303 | ... | ... | 0.0975 | -0.0150 | 0.0825 | 4530 | 0.0275 | 0.0050 | 0.0225 | ... | ... | -0.108521 |
| -0.112558 | ... | ... | 0.0900 | -0.0138 | 0.0763 | 4540 | 0.0313 | 0.0063 | 0.0250 | ... | ... | -0.11275 |
| -0.115377 | ... | ... | 0.0838 | -0.0138 | 0.0700 | 4550 | 0.0350 | 0.0063 | 0.0288 | ... | ... | -0.115535 |
| -0.119872 | ... | ... | 0.0775 | -0.0125 | 0.0650 | 4560 | 0.0400 | 0.0075 | 0.0325 | ... | ... | -0.11999 |
| -0.119815 | ... | ... | 0.0713 | -0.0125 | 0.0588 | 4570 | 0.0438 | 0.0075 | 0.0363 | ... | ... | -0.119887 |
| -0.121319 | ... | ... | 0.0650 | -0.0113 | 0.0538 | 4580 | 0.0488 | 0.0075 | 0.0413 | ... | ... | -0.121343 |
| -0.121343 | ... | ... | 0.0600 | -0.0113 | 0.0488 | 4590 | 0.0538 | 0.0088 | 0.0450 | ... | ... | -0.121319 |
| -0.119887 | 0.0400 | 0.0400 | 0.0550 | -0.0113 | 0.0438 | 4600 | 0.0588 | 0.0088 | 0.0500 | ... | ... | -0.119815 |
| -0.11999 | ... | ... | 0.0500 | -0.0100 | 0.0400 | 4610 | 0.0650 | 0.0100 | 0.0550 | ... | ... | -0.119872 |
| -0.11872 | ... | ... | 0.0463 | -0.0100 | 0.0363 | 4620 | 0.0713 | 0.0100 | 0.0613 | ... | ... | -0.118561 |
| -0.116078 | ... | ... | 0.0413 | -0.0088 | 0.0325 | 4630 | 0.0775 | 0.0113 | 0.0663 | ... | ... | -0.115884 |
| -0.112036 | ... | ... | 0.0375 | -0.0088 | 0.0288 | 4640 | 0.0838 | 0.0113 | 0.0725 | ... | ... | -0.111815 |
| -0.110234 | ... | ... | 0.0338 | -0.0075 | 0.0263 | 4650 | 0.0913 | 0.0125 | 0.0788 | ... | ... | -0.109993 |
| -0.107364 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4660 | 0.0975 | 0.0113 | 0.0863 | ... | ... | -0.103182 |
| -0.103413 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4670 | 0.1050 | 0.0125 | 0.0925 | ... | ... | -0.098975 |
| -0.09836 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4680 | 0.1138 | 0.0138 | 0.1000 | ... | ... | -0.098128 |
| -0.092139 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 4690 | 0.1213 | 0.0138 | 0.1075 | ... | ... | -0.091943 |
| -0.089832 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4700 | 0.1300 | 0.0150 | 0.1150 | ... | ... | -0.089669 |
| -0.081451 | ... | ... | 0.0188 | -0.0063 | 0.0125 | 4710 | 0.1375 | 0.0150 | 0.1225 | ... | ... | -0.081371 |
| -0.077623 | ... | ... | 0.0163 | -0.0050 | 0.0113 | 4720 | 0.1463 | 0.0150 | 0.1313 | ... | ... | -0.077614 |
| -0.073162 | ... | ... | 0.0150 | -0.0050 | 0.0100 | 4730 | 0.1550 | 0.0163 | 0.1388 | ... | ... | -0.073246 |
| -0.074668 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4740 | 0.1638 | 0.0163 | 0.1475 | ... | ... | -0.068242 |
| -0.069328 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4750 | 0.1738 | 0.0175 | 0.1563 | ... | ... | -0.069582 |
| -0.063291 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4760 | 0.1825 | 0.0175 | 0.1650 | ... | ... | -0.06371 |
| -0.056492 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4770 | 0.1913 | 0.0175 | 0.1738 | ... | ... | -0.057114 |
| -0.057339 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.2013 | 0.0188 | 0.1825 | ... | ... | -0.058042 |
| -0.049488 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4790 | 0.2100 | 0.0175 | 0.1925 | ... | ... | -0.050473 |
| -0.050133 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.2200 | 0.0188 | 0.2013 | ... | ... | -0.051213 |
| -0.050753 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4810 | 0.2288 | 0.0175 | 0.2113 | ... | ... | -0.042554 |
| -0.041538 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.2388 | 0.0188 | 0.2200 | ... | ... | -0.043132 |
| -0.041984 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.2488 | 0.0188 | 0.2300 | ... | ... | -0.043695 |
| -0.042415 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4840 | 0.2588 | 0.0200 | 0.2388 | ... | ... | -0.044245 |
| -0.042832 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2675 | 0.0188 | 0.2488 | ... | ... | -0.034035 |
| -0.043235 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2775 | 0.0188 | 0.2588 | ... | ... | -0.03446 |
| -0.032105 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4870 | 0.2875 | 0.0188 | 0.2688 | ... | ... | -0.034877 |
| -0.032368 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.2975 | 0.0200 | 0.2775 | ... | ... | -0.035287 |
| -0.032623 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.3075 | 0.0200 | 0.2875 | ... | ... | -0.035692 |
| -0.03287 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3175 | 0.0200 | 0.2975 | ... | ... | -0.036091 |
| -0.03311 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.3275 | 0.0200 | 0.3075 | ... | ... | -0.036484 |
| -0.034008 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3663 | 0.0188 | 0.3475 | ... | ... | -0.025027 |
| -0.035011 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.4163 | 0.0200 | 0.3963 | ... | ... | -0.026528 |
| -0.020779 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.4663 | 0.0200 | 0.4463 | ... | ... | -0.027997 |
| -0.021206 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5163 | 0.0200 | 0.4963 | ... | ... | -0.029441 |
| -0.021595 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5663 | 0.0213 | 0.5450 | ... | ... | -0.030866 |
| -0.021953 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6150 | 0.0200 | 0.5950 | ... | ... | -0.016103 |
| -0.022285 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6650 | 0.0200 | 0.6450 | ... | ... | -0.017411 |
| -0.022595 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7150 | 0.0200 | 0.6950 | ... | ... | -0.018719 |
| -0.022882 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7650 | 0.0200 | 0.7450 | ... | ... | -0.020026 |
| -0.023155 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8150 | 0.0200 | 0.7950 | ... | ... | -0.021334 |
| -0.02341 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8650 | 0.0200 | 0.8450 | ... | ... | -0.022641 |
| -0.023652 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9150 | 0.0200 | 0.8950 | ... | ... | -0.023948 |
| -0.023884 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9650 | 0.0200 | 0.9450 | ... | ... | -0.025254 |
| -0.024102 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0150 | 0.0200 | 0.9950 | ... | ... | -0.02656 |
| -0.024309 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0650 | 0.0200 | 1.0450 | ... | ... | -0.027866 |
| -0.024511 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1150 | 0.0200 | 1.0950 | ... | ... | -0.029172 |
| -0.024884 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2150 | 0.0200 | 1.1950 | ... | ... | -0.031783 |
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.