Markets - Grains
Underlying Price: 4.6675
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.171226 | ... | ... | 1.3775 | 0 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029616 |
| -0.16695 | ... | ... | 1.2775 | 0 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029235 |
| -0.162503 | ... | ... | 1.1775 | 0 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028817 |
| -0.157854 | ... | ... | 1.0775 | 0 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028367 |
| -0.164046 | ... | ... | 1.0275 | 0 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029781 |
| -0.152965 | ... | ... | 0.9775 | 0 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027872 |
| -0.150416 | ... | ... | 0.9275 | 0 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027604 |
| -0.147788 | ... | ... | 0.8775 | 0 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027324 |
| -0.145072 | ... | ... | 0.8275 | 0 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027028 |
| -0.142254 | ... | ... | 0.7775 | 0 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026711 |
| -0.139326 | ... | ... | 0.7275 | 0 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026377 |
| -0.136269 | ... | ... | 0.6775 | 0 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026018 |
| -0.144406 | ... | ... | 0.6288 | 0 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025632 |
| -0.140762 | ... | ... | 0.5788 | 0 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025217 |
| -0.136896 | ... | ... | 0.5288 | 0 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024765 |
| -0.132761 | ... | ... | 0.4788 | 0 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02427 |
| -0.128305 | ... | ... | 0.4288 | 0 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023721 |
| -0.123452 | ... | ... | 0.3788 | 0 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023108 |
| -0.118094 | ... | ... | 0.3288 | 0 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038423 |
| -0.124559 | ... | ... | 0.3100 | 0 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037842 |
| -0.123261 | ... | ... | 0.3000 | 0 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037538 |
| -0.121929 | ... | ... | 0.2900 | 0 | 0.2900 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037224 |
| -0.12056 | ... | ... | 0.2800 | 0 | 0.2800 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0369 |
| -0.119154 | ... | ... | 0.2700 | 0 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049613 |
| -0.117706 | ... | ... | 0.2600 | 0 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049115 |
| -0.124105 | ... | ... | 0.2513 | 0 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048599 |
| -0.122453 | ... | ... | 0.2413 | 0 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048062 |
| -0.120746 | ... | ... | 0.2313 | 0 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047504 |
| -0.118982 | ... | ... | 0.2213 | 0 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057935 |
| -0.124347 | ... | ... | 0.2125 | 0 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05716 |
| -0.122323 | ... | ... | 0.2025 | 0 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.056347 |
| -0.120218 | ... | ... | 0.1925 | 0 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.065143 |
| -0.124643 | ... | ... | 0.1838 | 0 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.064068 |
| -0.122221 | ... | ... | 0.1738 | 0 | 0.1738 | 4510 | 0.0063 | 0 | 0.0063 | ... | ... | -0.06294 |
| -0.125864 | ... | ... | 0.1650 | 0 | 0.1650 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.070217 |
| -0.123061 | ... | ... | 0.1550 | 0 | 0.1550 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.076559 |
| -0.12587 | ... | ... | 0.1463 | 0 | 0.1463 | 4540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.074814 |
| -0.128101 | ... | ... | 0.1375 | 0 | 0.1375 | 4550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.079986 |
| -0.12974 | ... | ... | 0.1288 | 0 | 0.1288 | 4560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.084324 |
| -0.130767 | ... | ... | 0.1200 | 0 | 0.1200 | 4570 | 0.0125 | 0 | 0.0125 | ... | ... | -0.08784 |
| -0.131152 | ... | ... | 0.1113 | 0 | 0.1113 | 4580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.096056 |
| -0.135364 | ... | ... | 0.1038 | 0 | 0.1038 | 4590 | 0.0163 | 0 | 0.0163 | ... | ... | -0.097577 |
| -0.138423 | ... | ... | 0.0963 | 0 | 0.0963 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.103021 |
| -0.136259 | ... | ... | 0.0875 | 0 | 0.0875 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.106945 |
| -0.141052 | ... | ... | 0.0813 | 0 | 0.0813 | 4620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.109377 |
| -0.140558 | ... | ... | 0.0738 | 0 | 0.0738 | 4630 | 0.0263 | 0 | 0.0263 | ... | ... | -0.110303 |
| -0.138776 | ... | ... | 0.0663 | 0 | 0.0663 | 4640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.109659 |
| -0.139131 | ... | ... | 0.0600 | 0 | 0.0600 | 4650 | 0.0325 | 0 | 0.0325 | ... | ... | -0.110896 |
| -0.13785 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0363 | 0 | 0.0363 | ... | ... | -0.110093 |
| -0.138316 | ... | ... | 0.0488 | 0 | 0.0488 | 4670 | 0.0413 | 0 | 0.0413 | ... | ... | -0.110619 |
| -0.137016 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.105418 |
| -0.133913 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.104968 |
| -0.128921 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.098551 |
| -0.125786 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0625 | 0 | 0.0625 | ... | ... | -0.093548 |
| -0.120889 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0688 | 0 | 0.0688 | ... | ... | -0.086151 |
| -0.118529 | ... | ... | 0.0238 | 0 | 0.0238 | 4730 | 0.0763 | 0 | 0.0763 | ... | ... | -0.081139 |
| -0.114816 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0838 | 0 | 0.0838 | ... | ... | -0.074233 |
| -0.109743 | ... | ... | 0.0188 | 0 | 0.0188 | 4750 | 0.0913 | 0 | 0.0913 | ... | ... | -0.06524 |
| -0.103248 | ... | ... | 0.0163 | 0 | 0.0163 | 4760 | 0.0988 | 0 | 0.0988 | ... | ... | -0.053761 |
| -0.101045 | ... | ... | 0.0150 | 0 | 0.0150 | 4770 | 0.1075 | 0 | 0.1075 | ... | ... | -0.047598 |
| -0.098107 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1150 | 0 | 0.1150 | ... | ... | -0.030236 |
| -0.087868 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1238 | 0 | 0.1238 | ... | ... | -0.019233 |
| -0.08303 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1325 | 0 | 0.1325 | ... | ... | -0.003762 |
| -0.084916 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1413 | 0 | 0.1413 | ... | ... | 0.001467 |
| -0.079002 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1513 | 0 | 0.1513 | ... | ... | 0.00157 |
| -0.072263 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1600 | 0 | 0.1600 | ... | ... | 0.001673 |
| -0.064611 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001776 |
| -0.065662 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001879 |
| -0.056758 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1875 | 0 | 0.1875 | ... | ... | 0.001982 |
| -0.057552 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002085 |
| -0.047217 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002188 |
| -0.047787 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002291 |
| -0.048334 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2250 | 0 | 0.2250 | ... | ... | 0.002394 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| -0.037383 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | 0 | 0.2750 | ... | ... | 0.002909 |
| -0.038838 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3250 | 0 | 0.3250 | ... | ... | 0.003423 |
| -0.040105 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.3750 | 0 | 0.3750 | ... | ... | 0.003938 |
| -0.023892 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004453 |
| -0.024424 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | 0 | 0.4738 | ... | ... | 0.004968 |
| -0.024906 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | 0 | 0.5238 | ... | ... | 0.005483 |
| -0.025347 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | 0 | 0.5738 | ... | ... | 0.005997 |
| -0.025753 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | 0 | 0.6238 | ... | ... | 0.006512 |
| -0.026131 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | 0 | 0.6725 | ... | ... | 0.007027 |
| -0.026482 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | 0 | 0.7225 | ... | ... | 0.007542 |
| -0.026812 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | 0 | 0.7725 | ... | ... | 0.008057 |
| -0.027124 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | 0 | 0.8225 | ... | ... | 0.008571 |
| -0.027414 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | 0 | 0.8725 | ... | ... | 0.009086 |
| -0.027693 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | 0 | 0.9225 | ... | ... | 0.009601 |
| -0.027958 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | 0 | 0.9725 | ... | ... | 0.010116 |
| -0.028207 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | 0 | 1.0225 | ... | ... | 0.010631 |
| -0.028678 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | 0 | 1.1225 | ... | ... | 0.01166 |
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.