Markets - Grains
Underlying Price: 4.6400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.50427 | ... | ... | 1.3463 | 0 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132888 |
| -0.494368 | ... | ... | 1.2463 | 0 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.131133 |
| -0.483852 | ... | ... | 1.1463 | 0 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129212 |
| -0.472633 | ... | ... | 1.0463 | 0 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127136 |
| -0.466718 | ... | ... | 0.9963 | 0 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126019 |
| -0.460576 | ... | ... | 0.9463 | 0 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12485 |
| -0.454175 | ... | ... | 0.8963 | 0 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12361 |
| -0.447497 | ... | ... | 0.8463 | 0 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122311 |
| -0.440504 | ... | ... | 0.7963 | 0 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12093 |
| -0.43316 | ... | ... | 0.7463 | 0 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119458 |
| -0.425417 | ... | ... | 0.6963 | 0 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117903 |
| -0.417218 | ... | ... | 0.6463 | 0 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116216 |
| -0.408497 | ... | ... | 0.5963 | 0 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114418 |
| -0.399161 | ... | ... | 0.5463 | 0 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112455 |
| -0.389107 | ... | ... | 0.4963 | 0 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11032 |
| -0.378182 | ... | ... | 0.4463 | 0 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107967 |
| -0.366195 | ... | ... | 0.3963 | 0 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.10535 |
| -0.352882 | ... | ... | 0.3463 | 0 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102395 |
| -0.337853 | ... | ... | 0.2963 | 0 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.099006 |
| -0.331236 | ... | ... | 0.2763 | 0 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097493 |
| -0.32778 | ... | ... | 0.2663 | 0 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096697 |
| -0.324211 | ... | ... | 0.2563 | 0 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095877 |
| -0.320519 | ... | ... | 0.2463 | 0 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095026 |
| -0.316699 | ... | ... | 0.2363 | 0 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094134 |
| -0.312752 | ... | ... | 0.2263 | 0 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09321 |
| -0.308642 | ... | ... | 0.2163 | 0 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09225 |
| -0.304368 | ... | ... | 0.2063 | 0 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091243 |
| -0.299933 | ... | ... | 0.1963 | 0 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090186 |
| -0.295286 | ... | ... | 0.1863 | 0 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089084 |
| -0.290429 | ... | ... | 0.1763 | 0 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08792 |
| -0.285344 | ... | ... | 0.1663 | 0 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086692 |
| -0.279977 | ... | ... | 0.1563 | 0 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085395 |
| -0.27434 | ... | ... | 0.1463 | 0 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084014 |
| -0.268342 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082542 |
| -0.261993 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080965 |
| -0.255187 | ... | ... | 0.1163 | 0 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079263 |
| -0.247886 | ... | ... | 0.1063 | 0 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077418 |
| -0.240003 | ... | ... | 0.0963 | 0 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075401 |
| -0.231398 | ... | ... | 0.0863 | 0 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073173 |
| -0.221936 | ... | ... | 0.0763 | 0 | 0.0763 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070685 |
| -0.211408 | ... | ... | 0.0663 | 0 | 0.0663 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067864 |
| -0.19951 | ... | ... | 0.0563 | 0 | 0.0563 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064603 |
| -0.210305 | ... | ... | 0.0475 | 0 | 0.0475 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | -0.099116 |
| -0.213401 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.0038 | 0 | 0.0038 | ... | ... | -0.119746 |
| -0.225998 | ... | ... | 0.0313 | 0 | 0.0313 | 4620 | 0.0063 | 0 | 0.0063 | ... | ... | -0.149282 |
| -0.239701 | ... | ... | 0.0250 | 0 | 0.0250 | 4630 | 0.0100 | 0 | 0.0100 | ... | ... | -0.173792 |
| -0.234186 | ... | ... | 0.0188 | 0 | 0.0188 | 4640 | 0.0138 | 0 | 0.0138 | ... | ... | -0.171737 |
| -0.223444 | ... | ... | 0.0138 | 0 | 0.0138 | 4650 | 0.0188 | 0 | 0.0188 | ... | ... | -0.156828 |
| -0.207699 | ... | ... | 0.0100 | 0 | 0.0100 | 4660 | 0.0250 | 0 | 0.0250 | ... | ... | -0.127968 |
| -0.169541 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.0313 | 0 | 0.0313 | ... | ... | -0.055998 |
| -0.131156 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.0388 | 0 | 0.0388 | ... | ... | 0.000398 |
| -0.105996 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0475 | 0 | 0.0475 | ... | ... | 0.000498 |
| -0.067864 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | 0.000597 |
| -0.070685 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0663 | 0 | 0.0663 | ... | ... | 0.000697 |
| -0.073173 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0763 | 0 | 0.0763 | ... | ... | 0.000796 |
| -0.075401 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0863 | 0 | 0.0863 | ... | ... | 0.000896 |
| -0.077418 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0963 | 0 | 0.0963 | ... | ... | 0.000995 |
| -0.079263 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | 0.001095 |
| -0.080965 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | 0 | 0.1163 | ... | ... | 0.001195 |
| -0.082542 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | 0 | 0.1263 | ... | ... | 0.001294 |
| -0.084014 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001394 |
| -0.085395 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001493 |
| -0.086692 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001593 |
| -0.08792 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | 0.001692 |
| -0.089085 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001792 |
| -0.090187 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | 0 | 0.1863 | ... | ... | 0.001891 |
| -0.091243 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | 0 | 0.1963 | ... | ... | 0.001991 |
| -0.09225 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002091 |
| -0.09321 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2163 | 0 | 0.2163 | ... | ... | 0.00219 |
| -0.094135 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2263 | 0 | 0.2263 | ... | ... | 0.00229 |
| -0.095027 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002389 |
| -0.095878 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002489 |
| -0.096697 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002588 |
| -0.097494 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002688 |
| -0.098267 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2763 | 0 | 0.2763 | ... | ... | 0.002787 |
| -0.100418 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003086 |
| -0.10362 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003584 |
| -0.106433 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | 0 | 0.4063 | ... | ... | 0.004082 |
| -0.108942 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004579 |
| -0.111203 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005077 |
| -0.113266 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | 0 | 0.5563 | ... | ... | 0.005575 |
| -0.115164 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | 0 | 0.6063 | ... | ... | 0.006073 |
| -0.116916 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | 0 | 0.6563 | ... | ... | 0.00657 |
| -0.118556 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | 0 | 0.7063 | ... | ... | 0.007068 |
| -0.120072 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | 0 | 0.7563 | ... | ... | 0.007566 |
| -0.121517 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | 0 | 0.8063 | ... | ... | 0.008063 |
| -0.122863 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | 0 | 0.8563 | ... | ... | 0.008561 |
| -0.124138 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | 0 | 0.9063 | ... | ... | 0.009059 |
| -0.125365 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | 0 | 0.9563 | ... | ... | 0.009557 |
| -0.126513 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | 0 | 1.0063 | ... | ... | 0.010054 |
| -0.127608 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | 0 | 1.0563 | ... | ... | 0.010552 |
| -0.129677 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | 0 | 1.1563 | ... | ... | 0.011548 |
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.