Markets - Grains
Underlying Price: 4.6900
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.186458 | ... | ... | 1.3950 | 0 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053476 |
| -0.181807 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052799 |
| -0.176999 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052063 |
| -0.20023 | ... | ... | 1.0963 | 0 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051269 |
| -0.197367 | ... | ... | 1.0463 | 0 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050841 |
| -0.194427 | ... | ... | 0.9963 | 0 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050394 |
| -0.191404 | ... | ... | 0.9463 | 0 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049926 |
| -0.18829 | ... | ... | 0.8963 | 0 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04943 |
| -0.185073 | ... | ... | 0.8463 | 0 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048911 |
| -0.181741 | ... | ... | 0.7963 | 0 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048358 |
| -0.178279 | ... | ... | 0.7463 | 0 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04777 |
| -0.17467 | ... | ... | 0.6963 | 0 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047147 |
| -0.170892 | ... | ... | 0.6463 | 0 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046473 |
| -0.166919 | ... | ... | 0.5963 | 0 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045753 |
| -0.162717 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044968 |
| -0.158242 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044114 |
| -0.153441 | ... | ... | 0.4463 | 0 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043173 |
| -0.149313 | ... | ... | 0.4063 | 0 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042345 |
| -0.148235 | ... | ... | 0.3963 | 0 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042126 |
| -0.147137 | ... | ... | 0.3863 | 0 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041902 |
| -0.146019 | ... | ... | 0.3763 | 0 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04167 |
| -0.144877 | ... | ... | 0.3663 | 0 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041434 |
| -0.143712 | ... | ... | 0.3563 | 0 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041192 |
| -0.142522 | ... | ... | 0.3463 | 0 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040944 |
| -0.141306 | ... | ... | 0.3363 | 0 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04069 |
| -0.140063 | ... | ... | 0.3263 | 0 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040426 |
| -0.138791 | ... | ... | 0.3163 | 0 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040153 |
| -0.137488 | ... | ... | 0.3063 | 0 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039875 |
| -0.136151 | ... | ... | 0.2963 | 0 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039588 |
| -0.134778 | ... | ... | 0.2863 | 0 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039292 |
| -0.13337 | ... | ... | 0.2763 | 0 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038983 |
| -0.131922 | ... | ... | 0.2663 | 0 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038665 |
| -0.130429 | ... | ... | 0.2563 | 0 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038337 |
| -0.12889 | ... | ... | 0.2463 | 0 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037996 |
| -0.127303 | ... | ... | 0.2363 | 0 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03764 |
| -0.125662 | ... | ... | 0.2263 | 0 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03727 |
| -0.12396 | ... | ... | 0.2163 | 0 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036886 |
| -0.122197 | ... | ... | 0.2063 | 0 | 0.2063 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036483 |
| -0.120366 | ... | ... | 0.1963 | 0 | 0.1963 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036061 |
| -0.134622 | ... | ... | 0.1875 | 0 | 0.1875 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060292 |
| -0.132333 | ... | ... | 0.1775 | 0 | 0.1775 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059423 |
| -0.129928 | ... | ... | 0.1675 | 0 | 0.1675 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05851 |
| -0.127414 | ... | ... | 0.1575 | 0 | 0.1575 | 4540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057545 |
| -0.124759 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.076023 |
| -0.135671 | ... | ... | 0.1388 | 0 | 0.1388 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07448 |
| -0.132329 | ... | ... | 0.1288 | 0 | 0.1288 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072825 |
| -0.141115 | ... | ... | 0.1200 | 0 | 0.1200 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.087172 |
| -0.136914 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0050 | 0 | 0.0050 | ... | ... | -0.084745 |
| -0.143458 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.095917 |
| -0.148396 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0075 | 0 | 0.0075 | ... | ... | -0.104851 |
| -0.151711 | ... | ... | 0.0838 | 0 | 0.0838 | 4620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.111678 |
| -0.161963 | ... | ... | 0.0763 | 0 | 0.0763 | 4630 | 0.0113 | 0 | 0.0113 | ... | ... | -0.126136 |
| -0.161151 | ... | ... | 0.0675 | 0 | 0.0675 | 4640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.127914 |
| -0.173198 | ... | ... | 0.0613 | 0 | 0.0613 | 4650 | 0.0163 | 0 | 0.0163 | ... | ... | -0.143259 |
| -0.174189 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.146306 |
| -0.178443 | ... | ... | 0.0475 | 0 | 0.0475 | 4670 | 0.0225 | 0 | 0.0225 | ... | ... | -0.152223 |
| -0.178633 | ... | ... | 0.0413 | 0 | 0.0413 | 4680 | 0.0263 | 0 | 0.0263 | ... | ... | -0.153385 |
| -0.180859 | ... | ... | 0.0363 | 0 | 0.0363 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.155914 |
| -0.178686 | ... | ... | 0.0313 | 0 | 0.0313 | 4700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.153333 |
| -0.178544 | ... | ... | 0.0275 | 0 | 0.0275 | 4710 | 0.0425 | 0 | 0.0425 | ... | ... | -0.152123 |
| -0.174332 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.146169 |
| -0.16599 | ... | ... | 0.0200 | 0 | 0.0200 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.135285 |
| -0.161341 | ... | ... | 0.0175 | 0 | 0.0175 | 4740 | 0.0625 | 0 | 0.0625 | ... | ... | -0.127756 |
| -0.153496 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.0700 | 0 | 0.0700 | ... | ... | -0.116292 |
| -0.14235 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.0775 | 0 | 0.0775 | ... | ... | -0.100464 |
| -0.138287 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.0863 | 0 | 0.0863 | ... | ... | -0.092509 |
| -0.12093 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.0938 | 0 | 0.0938 | ... | ... | -0.067315 |
| -0.112397 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1025 | 0 | 0.1025 | ... | ... | -0.052178 |
| -0.101951 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1113 | 0 | 0.1113 | ... | ... | -0.032731 |
| -0.104652 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1213 | 0 | 0.1213 | ... | ... | -0.033565 |
| -0.091521 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1300 | 0 | 0.1300 | ... | ... | -0.004371 |
| -0.093488 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1400 | 0 | 0.1400 | ... | ... | -0.004707 |
| -0.077482 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001595 |
| -0.078853 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001701 |
| -0.059424 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | 0 | 0.1675 | ... | ... | 0.001808 |
| -0.060292 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001914 |
| -0.061117 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1863 | 0 | 0.1863 | ... | ... | 0.00202 |
| -0.036483 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002127 |
| -0.036886 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002233 |
| -0.03727 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002339 |
| -0.03764 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002445 |
| -0.038665 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002764 |
| -0.040153 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003296 |
| -0.041434 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003828 |
| -0.042559 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | 0 | 0.4063 | ... | ... | 0.004359 |
| -0.043563 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004891 |
| -0.044467 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005423 |
| -0.045292 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | 0 | 0.5563 | ... | ... | 0.005954 |
| -0.046052 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | 0 | 0.6063 | ... | ... | 0.006486 |
| -0.046752 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | 0 | 0.6563 | ... | ... | 0.007017 |
| -0.047408 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | 0 | 0.7063 | ... | ... | 0.007549 |
| -0.048015 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | 0 | 0.7563 | ... | ... | 0.008081 |
| -0.048593 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0.008612 |
| -0.049131 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0.009144 |
| -0.049641 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0.009676 |
| -0.050132 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0.010207 |
| -0.050591 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0.010739 |
| -0.051453 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0.011802 |
| -0.052242 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0.012865 |
| -0.052973 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0.013929 |
| -0.053649 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0.014992 |
| -0.054284 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0.016055 |
| -0.054872 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 0.017118 |
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.