Markets - Grains
Underlying Price: 4.5825
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.070784 | ... | ... | 1.2850 | 0 | 1.2850 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02775 |
| -0.067907 | ... | ... | 1.1850 | 0 | 1.1850 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02736 |
| -0.064991 | ... | ... | 1.0850 | 0 | 1.0850 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02694 |
| -0.062032 | ... | ... | 0.9850 | 0 | 0.9850 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026477 |
| -0.060532 | ... | ... | 0.9350 | 0 | 0.9350 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026228 |
| -0.059018 | ... | ... | 0.8850 | 0 | 0.8850 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025966 |
| -0.057486 | ... | ... | 0.8350 | 0 | 0.8350 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02569 |
| -0.055936 | ... | ... | 0.7850 | 0 | 0.7850 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025396 |
| -0.054363 | ... | ... | 0.7350 | 0 | 0.7350 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025085 |
| -0.052766 | ... | ... | 0.6850 | 0 | 0.6850 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024753 |
| -0.051139 | ... | ... | 0.6350 | 0 | 0.6350 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024394 |
| -0.063776 | ... | ... | 0.5863 | 0 | 0.5863 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024011 |
| -0.061812 | ... | ... | 0.5363 | 0 | 0.5363 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023593 |
| -0.059768 | ... | ... | 0.4863 | 0 | 0.4863 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023138 |
| -0.057625 | ... | ... | 0.4363 | 0 | 0.4363 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022634 |
| -0.055358 | ... | ... | 0.3863 | 0 | 0.3863 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022074 |
| -0.040304 | ... | ... | 0.3350 | 0 | 0.3350 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02144 |
| -0.050293 | ... | ... | 0.2863 | 0 | 0.2863 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035415 |
| -0.057855 | ... | ... | 0.2375 | 0 | 0.2375 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033795 |
| 0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
| -0.056303 | ... | ... | 0.2175 | 0 | 0.2175 | 4370 | 0.0038 | 0 | 0.0038 | ... | ... | -0.044732 |
| -0.064828 | ... | ... | 0.2088 | 0 | 0.2088 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.044172 |
| -0.06384 | ... | ... | 0.1988 | 0 | 0.1988 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.043585 |
| -0.062812 | ... | ... | 0.1888 | 0 | 0.1888 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.052984 |
| -0.070075 | ... | ... | 0.1800 | 0 | 0.1800 | 4410 | 0.0050 | 0 | 0.0050 | ... | ... | -0.052163 |
| -0.068799 | ... | ... | 0.1700 | 0 | 0.1700 | 4420 | 0.0063 | 0 | 0.0063 | ... | ... | -0.06017 |
| -0.075038 | ... | ... | 0.1613 | 0 | 0.1613 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.05907 |
| -0.080521 | ... | ... | 0.1525 | 0 | 0.1525 | 4440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06584 |
| -0.085294 | ... | ... | 0.1438 | 0 | 0.1438 | 4450 | 0.0088 | 0 | 0.0088 | ... | ... | -0.071715 |
| -0.089386 | ... | ... | 0.1350 | 0 | 0.1350 | 4460 | 0.0100 | 0 | 0.0100 | ... | ... | -0.076769 |
| -0.092805 | ... | ... | 0.1263 | 0 | 0.1263 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.081039 |
| -0.100882 | ... | ... | 0.1188 | 0 | 0.1188 | 4480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.090222 |
| -0.102655 | ... | ... | 0.1100 | 0 | 0.1100 | 4490 | 0.0163 | 0 | 0.0163 | ... | ... | -0.097813 |
| -0.113013 | ... | ... | 0.1038 | 0 | 0.1038 | 4500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.103967 |
| -0.117219 | ... | ... | 0.0963 | 0 | 0.0963 | 4510 | 0.0213 | 0 | 0.0213 | ... | ... | -0.108773 |
| -0.12023 | ... | ... | 0.0888 | 0 | 0.0888 | 4520 | 0.0238 | 0 | 0.0238 | ... | ... | -0.11229 |
| -0.125868 | ... | ... | 0.0825 | 0 | 0.0825 | 4530 | 0.0275 | 0 | 0.0275 | ... | ... | -0.118411 |
| -0.12993 | ... | ... | 0.0763 | 0 | 0.0763 | 4540 | 0.0313 | 0 | 0.0313 | ... | ... | -0.122835 |
| -0.132474 | ... | ... | 0.0700 | 0 | 0.0700 | 4550 | 0.0350 | 0 | 0.0350 | ... | ... | -0.125643 |
| -0.136892 | ... | ... | 0.0650 | 0 | 0.0650 | 4560 | 0.0400 | 0 | 0.0400 | ... | ... | -0.130248 |
| -0.13636 | ... | ... | 0.0588 | 0 | 0.0588 | 4570 | 0.0438 | 0 | 0.0438 | ... | ... | -0.129804 |
| -0.13758 | ... | ... | 0.0538 | 0 | 0.0538 | 4580 | 0.0488 | 0 | 0.0488 | ... | ... | -0.131036 |
| -0.137207 | ... | ... | 0.0488 | 0 | 0.0488 | 4590 | 0.0538 | 0 | 0.0538 | ... | ... | -0.130594 |
| -0.135229 | ... | ... | 0.0438 | 0 | 0.0438 | 4600 | 0.0588 | 0 | 0.0588 | ... | ... | -0.128468 |
| -0.135023 | ... | ... | 0.0400 | 0 | 0.0400 | 4610 | 0.0650 | 0 | 0.0650 | ... | ... | -0.128042 |
| -0.133329 | ... | ... | 0.0363 | 0 | 0.0363 | 4620 | 0.0713 | 0 | 0.0713 | ... | ... | -0.126057 |
| -0.130146 | ... | ... | 0.0325 | 0 | 0.0325 | 4630 | 0.0775 | 0 | 0.0775 | ... | ... | -0.122505 |
| -0.125432 | ... | ... | 0.0288 | 0 | 0.0288 | 4640 | 0.0838 | 0 | 0.0838 | ... | ... | -0.11734 |
| -0.123251 | ... | ... | 0.0263 | 0 | 0.0263 | 4650 | 0.0913 | 0 | 0.0913 | ... | ... | -0.114693 |
| -0.119903 | ... | ... | 0.0238 | 0 | 0.0238 | 4660 | 0.0975 | 0 | 0.0975 | ... | ... | -0.106303 |
| -0.115379 | ... | ... | 0.0213 | 0 | 0.0213 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | -0.100847 |
| -0.109645 | ... | ... | 0.0188 | 0 | 0.0188 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.099277 |
| -0.102632 | ... | ... | 0.0163 | 0 | 0.0163 | 4690 | 0.1213 | 0 | 0.1213 | ... | ... | -0.09146 |
| -0.099994 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.1300 | 0 | 0.1300 | ... | ... | -0.088205 |
| -0.090607 | ... | ... | 0.0125 | 0 | 0.0125 | 4710 | 0.1375 | 0 | 0.1375 | ... | ... | -0.077749 |
| -0.086303 | ... | ... | 0.0113 | 0 | 0.0113 | 4720 | 0.1463 | 0 | 0.1463 | ... | ... | -0.072651 |
| -0.081303 | ... | ... | 0.0100 | 0 | 0.0100 | 4730 | 0.1550 | 0 | 0.1550 | ... | ... | -0.066776 |
| -0.082948 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1638 | 0 | 0.1638 | ... | ... | -0.060053 |
| -0.076985 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1738 | 0 | 0.1738 | ... | ... | -0.061195 |
| -0.070255 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1825 | 0 | 0.1825 | ... | ... | -0.05332 |
| -0.062687 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1913 | 0 | 0.1913 | ... | ... | -0.04436 |
| -0.063613 | ... | ... | 0.0063 | 0 | 0.0063 | 4780 | 0.2013 | 0 | 0.2013 | ... | ... | -0.045064 |
| -0.054886 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.2100 | 0 | 0.2100 | ... | ... | -0.034564 |
| -0.055592 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2200 | 0 | 0.2200 | ... | ... | -0.035081 |
| -0.056271 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.2288 | 0 | 0.2288 | ... | ... | -0.022519 |
| -0.046041 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.2388 | 0 | 0.2388 | ... | ... | -0.022881 |
| -0.04653 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.2488 | 0 | 0.2488 | ... | ... | -0.023238 |
| -0.047003 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2588 | 0 | 0.2588 | ... | ... | -0.023589 |
| -0.047459 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2675 | 0 | 0.2675 | ... | ... | -0.007193 |
| -0.0479 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2775 | 0 | 0.2775 | ... | ... | -0.007462 |
| -0.035563 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2875 | 0 | 0.2875 | ... | ... | -0.007731 |
| -0.035851 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2975 | 0 | 0.2975 | ... | ... | -0.008 |
| -0.03613 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.3075 | 0 | 0.3075 | ... | ... | -0.008269 |
| -0.036401 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3175 | 0 | 0.3175 | ... | ... | -0.008538 |
| -0.036664 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.3275 | 0 | 0.3275 | ... | ... | -0.008807 |
| -0.03765 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3663 | 0 | 0.3663 | ... | ... | 0.003583 |
| -0.038753 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.4163 | 0 | 0.4163 | ... | ... | 0.00407 |
| -0.022993 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4663 | 0 | 0.4663 | ... | ... | 0.004558 |
| -0.023462 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5163 | 0 | 0.5163 | ... | ... | 0.005045 |
| -0.023891 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5663 | 0 | 0.5663 | ... | ... | 0.005533 |
| -0.024285 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6150 | 0 | 0.6150 | ... | ... | 0.00602 |
| -0.024651 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6650 | 0 | 0.6650 | ... | ... | 0.006507 |
| -0.024991 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7150 | 0 | 0.7150 | ... | ... | 0.006995 |
| -0.025308 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7650 | 0 | 0.7650 | ... | ... | 0.007482 |
| -0.02561 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8150 | 0 | 0.8150 | ... | ... | 0.00797 |
| -0.02589 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8650 | 0 | 0.8650 | ... | ... | 0.008457 |
| -0.026157 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9150 | 0 | 0.9150 | ... | ... | 0.008945 |
| -0.026413 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9650 | 0 | 0.9650 | ... | ... | 0.009432 |
| -0.026653 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0150 | 0 | 1.0150 | ... | ... | 0.00992 |
| -0.026882 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0650 | 0 | 1.0650 | ... | ... | 0.010407 |
| -0.027104 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1150 | 0 | 1.1150 | ... | ... | 0.010895 |
| -0.027516 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2150 | 0 | 1.2150 | ... | ... | 0.011869 |
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.