Markets - Grains
Underlying Price: 4.6475
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.29841 | ... | ... | 1.3550 | 0 | 1.3550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066496 |
| -0.291821 | ... | ... | 1.2550 | 0 | 1.2550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065624 |
| -0.31791 | ... | ... | 1.1563 | 0 | 1.1563 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064668 |
| -0.30987 | ... | ... | 1.0563 | 0 | 1.0563 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063638 |
| -0.305654 | ... | ... | 1.0063 | 0 | 1.0063 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063083 |
| -0.301291 | ... | ... | 0.9563 | 0 | 0.9563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062502 |
| -0.296766 | ... | ... | 0.9063 | 0 | 0.9063 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061888 |
| -0.29206 | ... | ... | 0.8563 | 0 | 0.8563 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061243 |
| -0.287155 | ... | ... | 0.8063 | 0 | 0.8063 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06056 |
| -0.282025 | ... | ... | 0.7563 | 0 | 0.7563 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059829 |
| -0.276639 | ... | ... | 0.7063 | 0 | 0.7063 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059061 |
| -0.270965 | ... | ... | 0.6563 | 0 | 0.6563 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058226 |
| -0.264956 | ... | ... | 0.6063 | 0 | 0.6063 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057338 |
| -0.25856 | ... | ... | 0.5563 | 0 | 0.5563 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056368 |
| -0.251705 | ... | ... | 0.5063 | 0 | 0.5063 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055315 |
| -0.244306 | ... | ... | 0.4563 | 0 | 0.4563 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054156 |
| -0.236237 | ... | ... | 0.4063 | 0 | 0.4063 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052869 |
| -0.229193 | ... | ... | 0.3663 | 0 | 0.3663 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051723 |
| -0.227337 | ... | ... | 0.3563 | 0 | 0.3563 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051419 |
| -0.225439 | ... | ... | 0.3463 | 0 | 0.3463 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051107 |
| -0.223497 | ... | ... | 0.3363 | 0 | 0.3363 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050786 |
| -0.221506 | ... | ... | 0.3263 | 0 | 0.3263 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050453 |
| -0.219467 | ... | ... | 0.3163 | 0 | 0.3163 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050111 |
| -0.217374 | ... | ... | 0.3063 | 0 | 0.3063 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049761 |
| -0.215226 | ... | ... | 0.2963 | 0 | 0.2963 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0494 |
| -0.213018 | ... | ... | 0.2863 | 0 | 0.2863 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049026 |
| -0.210748 | ... | ... | 0.2763 | 0 | 0.2763 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048636 |
| -0.208409 | ... | ... | 0.2663 | 0 | 0.2663 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048236 |
| -0.205996 | ... | ... | 0.2563 | 0 | 0.2563 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047822 |
| -0.203509 | ... | ... | 0.2463 | 0 | 0.2463 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047391 |
| -0.200936 | ... | ... | 0.2363 | 0 | 0.2363 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046941 |
| -0.198272 | ... | ... | 0.2263 | 0 | 0.2263 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046475 |
| -0.19551 | ... | ... | 0.2163 | 0 | 0.2163 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04599 |
| -0.192647 | ... | ... | 0.2063 | 0 | 0.2063 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04548 |
| -0.189661 | ... | ... | 0.1963 | 0 | 0.1963 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044946 |
| -0.186552 | ... | ... | 0.1863 | 0 | 0.1863 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044388 |
| -0.183305 | ... | ... | 0.1763 | 0 | 0.1763 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043798 |
| -0.179897 | ... | ... | 0.1663 | 0 | 0.1663 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043176 |
| -0.17633 | ... | ... | 0.1563 | 0 | 0.1563 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.071628 |
| -0.189217 | ... | ... | 0.1475 | 0 | 0.1475 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.070329 |
| -0.184817 | ... | ... | 0.1375 | 0 | 0.1375 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068943 |
| -0.180138 | ... | ... | 0.1275 | 0 | 0.1275 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.09051 |
| -0.189843 | ... | ... | 0.1188 | 0 | 0.1188 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.088255 |
| -0.184031 | ... | ... | 0.1088 | 0 | 0.1088 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.105158 |
| -0.190992 | ... | ... | 0.1000 | 0 | 0.1000 | 4560 | 0.0050 | 0 | 0.0050 | ... | ... | -0.101798 |
| -0.196001 | ... | ... | 0.0913 | 0 | 0.0913 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.114507 |
| -0.19901 | ... | ... | 0.0825 | 0 | 0.0825 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.124246 |
| -0.199884 | ... | ... | 0.0738 | 0 | 0.0738 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.131128 |
| -0.208272 | ... | ... | 0.0663 | 0 | 0.0663 | 4600 | 0.0113 | 0 | 0.0113 | ... | ... | -0.146423 |
| -0.212767 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.156294 |
| -0.221773 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.169927 |
| -0.225718 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0213 | 0 | 0.0213 | ... | ... | -0.176893 |
| -0.224606 | ... | ... | 0.0400 | 0 | 0.0400 | 4640 | 0.0250 | 0 | 0.0250 | ... | ... | -0.177449 |
| -0.226005 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.179156 |
| -0.221895 | ... | ... | 0.0300 | 0 | 0.0300 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.173894 |
| -0.212064 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.16123 |
| -0.204859 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0463 | 0 | 0.0463 | ... | ... | -0.149633 |
| -0.192138 | ... | ... | 0.0175 | 0 | 0.0175 | 4690 | 0.0525 | 0 | 0.0525 | ... | ... | -0.130296 |
| -0.184062 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0600 | 0 | 0.0600 | ... | ... | -0.114599 |
| -0.171665 | ... | ... | 0.0125 | 0 | 0.0125 | 4710 | 0.0675 | 0 | 0.0675 | ... | ... | -0.091843 |
| -0.154641 | ... | ... | 0.0100 | 0 | 0.0100 | 4720 | 0.0750 | 0 | 0.0750 | ... | ... | -0.059297 |
| -0.147105 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0838 | 0 | 0.0838 | ... | ... | -0.037516 |
| -0.12093 | ... | ... | 0.0063 | 0 | 0.0063 | 4740 | 0.0913 | 0 | 0.0913 | ... | ... | 0.000982 |
| -0.124777 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1013 | 0 | 0.1013 | ... | ... | 0.001089 |
| -0.109706 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1100 | 0 | 0.1100 | ... | ... | 0.001195 |
| -0.091578 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1188 | 0 | 0.1188 | ... | ... | 0.001301 |
| -0.093609 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1288 | 0 | 0.1288 | ... | ... | 0.001407 |
| -0.095511 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1375 | 0 | 0.1375 | ... | ... | 0.001514 |
| -0.072251 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.1475 | 0 | 0.1475 | ... | ... | 0.00162 |
| -0.073439 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.1575 | 0 | 0.1575 | ... | ... | 0.001726 |
| -0.074567 | ... | ... | 0.0025 | 0 | 0.0025 | 4820 | 0.1675 | 0 | 0.1675 | ... | ... | 0.001832 |
| -0.044671 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001938 |
| -0.045216 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1863 | 0 | 0.1863 | ... | ... | 0.002045 |
| -0.045738 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002151 |
| -0.046235 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002257 |
| -0.04671 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002363 |
| -0.047169 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002469 |
| -0.04761 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002576 |
| -0.048031 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002682 |
| -0.048437 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002788 |
| -0.048833 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002894 |
| -0.049937 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2963 | 0 | 0.2963 | ... | ... | 0.003213 |
| -0.051572 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3463 | 0 | 0.3463 | ... | ... | 0.003744 |
| -0.053005 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3963 | 0 | 0.3963 | ... | ... | 0.004275 |
| -0.05428 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4463 | 0 | 0.4463 | ... | ... | 0.004806 |
| -0.055426 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4963 | 0 | 0.4963 | ... | ... | 0.005337 |
| -0.056472 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5463 | 0 | 0.5463 | ... | ... | 0.005868 |
| -0.057433 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5963 | 0 | 0.5963 | ... | ... | 0.006399 |
| -0.058318 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6463 | 0 | 0.6463 | ... | ... | 0.00693 |
| -0.059147 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6963 | 0 | 0.6963 | ... | ... | 0.007461 |
| -0.059912 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7463 | 0 | 0.7463 | ... | ... | 0.007992 |
| -0.06064 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7963 | 0 | 0.7963 | ... | ... | 0.008523 |
| -0.061322 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8463 | 0 | 0.8463 | ... | ... | 0.009054 |
| -0.061962 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8963 | 0 | 0.8963 | ... | ... | 0.009586 |
| -0.06258 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9463 | 0 | 0.9463 | ... | ... | 0.010117 |
| -0.06316 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9963 | 0 | 0.9963 | ... | ... | 0.010648 |
| -0.063711 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0463 | 0 | 1.0463 | ... | ... | 0.011179 |
| -0.064752 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1463 | 0 | 1.1463 | ... | ... | 0.012241 |
| -0.065704 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2450 | 0 | 1.2450 | ... | ... | 0.013303 |
| -0.066586 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3450 | 0 | 1.3450 | ... | ... | 0.014365 |
| -0.067409 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4450 | 0 | 1.4450 | ... | ... | 0.015427 |
| -0.06818 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5450 | 0 | 1.5450 | ... | ... | 0.016489 |
| -0.068897 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6450 | 0 | 1.6450 | ... | ... | 0.017551 |
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.