Markets - Grains
Underlying Price: 4.6750
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013791 | ... | ... | 1.3700 | 0 | 1.3700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021338 |
| 0.012788 | ... | ... | 1.2700 | 0 | 1.2700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021065 |
| 0.011785 | ... | ... | 1.1700 | 0 | 1.1700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020766 |
| 0.010782 | ... | ... | 1.0700 | 0 | 1.0700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020444 |
| 0.01028 | ... | ... | 1.0200 | 0 | 1.0200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020271 |
| 0.009779 | ... | ... | 0.9700 | 0 | 0.9700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02009 |
| 0.009277 | ... | ... | 0.9200 | 0 | 0.9200 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019899 |
| 0.008776 | ... | ... | 0.8700 | 0 | 0.8700 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019698 |
| 0.008274 | ... | ... | 0.8200 | 0 | 0.8200 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019487 |
| 0.007773 | ... | ... | 0.7700 | 0 | 0.7700 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019261 |
| 0.007271 | ... | ... | 0.7200 | 0 | 0.7200 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019023 |
| 0.00677 | ... | ... | 0.6700 | 0 | 0.6700 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018767 |
| 0.006268 | ... | ... | 0.6200 | 0 | 0.6200 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018492 |
| 0.005767 | ... | ... | 0.5700 | 0 | 0.5700 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018197 |
| 0.005266 | ... | ... | 0.5200 | 0 | 0.5200 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017876 |
| 0.004764 | ... | ... | 0.4700 | 0 | 0.4700 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017524 |
| 0.004263 | ... | ... | 0.4213 | 0 | 0.4213 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017136 |
| 0.003761 | ... | ... | 0.3713 | 0 | 0.3713 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016702 |
| 0.00326 | ... | ... | 0.3213 | 0 | 0.3213 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016211 |
| 0.003059 | ... | ... | 0.3013 | 0 | 0.3013 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015994 |
| 0.002959 | ... | ... | 0.2913 | 0 | 0.2913 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015881 |
| 0.002858 | ... | ... | 0.2813 | 0 | 0.2813 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015765 |
| 0.002758 | ... | ... | 0.2713 | 0 | 0.2713 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015643 |
| 0.002658 | ... | ... | 0.2613 | 0 | 0.2613 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015518 |
| 0.002558 | ... | ... | 0.2513 | 0 | 0.2513 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015389 |
| 0.002457 | ... | ... | 0.2413 | 0 | 0.2413 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015255 |
| 0.002357 | ... | ... | 0.2313 | 0 | 0.2313 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025741 |
| 0.002257 | ... | ... | 0.2213 | 0 | 0.2213 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025469 |
| 0.002156 | ... | ... | 0.2125 | 0 | 0.2125 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025186 |
| 0.002056 | ... | ... | 0.2025 | 0 | 0.2025 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024891 |
| 0.001956 | ... | ... | 0.1925 | 0 | 0.1925 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.024583 |
| 0.001855 | ... | ... | 0.1825 | 0 | 0.1825 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032761 |
| 0.001755 | ... | ... | 0.1725 | 0 | 0.1725 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032279 |
| 0.001655 | ... | ... | 0.1638 | 0 | 0.1638 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031771 |
| 0.001555 | ... | ... | 0.1538 | 0 | 0.1538 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.031237 |
| 0.001454 | ... | ... | 0.1438 | 0 | 0.1438 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030672 |
| -0.003443 | ... | ... | 0.1350 | 0 | 0.1350 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036963 |
| -0.003188 | ... | ... | 0.1250 | 0 | 0.1250 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.036151 |
| -0.013816 | ... | ... | 0.1163 | 0 | 0.1163 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.041275 |
| -0.021442 | ... | ... | 0.1075 | 0 | 0.1075 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.045578 |
| -0.02748 | ... | ... | 0.0988 | 0 | 0.0988 | 4580 | 0.0100 | 0 | 0.0100 | ... | ... | -0.053831 |
| -0.037674 | ... | ... | 0.0913 | 0 | 0.0913 | 4590 | 0.0113 | 0 | 0.0113 | ... | ... | -0.056303 |
| -0.045504 | ... | ... | 0.0838 | 0 | 0.0838 | 4600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.062001 |
| -0.051528 | ... | ... | 0.0763 | 0 | 0.0763 | 4610 | 0.0163 | 0 | 0.0163 | ... | ... | -0.06639 |
| -0.059456 | ... | ... | 0.0700 | 0 | 0.0700 | 4620 | 0.0200 | 0 | 0.0200 | ... | ... | -0.072759 |
| -0.065315 | ... | ... | 0.0638 | 0 | 0.0638 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.077481 |
| -0.066545 | ... | ... | 0.0563 | 0 | 0.0563 | 4640 | 0.0275 | 0 | 0.0275 | ... | ... | -0.080705 |
| -0.071824 | ... | ... | 0.0513 | 0 | 0.0513 | 4650 | 0.0313 | 0 | 0.0313 | ... | ... | -0.08251 |
| -0.072667 | ... | ... | 0.0450 | 0 | 0.0450 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.082918 |
| -0.074397 | ... | ... | 0.0400 | 0 | 0.0400 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.084395 |
| -0.074422 | ... | ... | 0.0350 | 0 | 0.0350 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.08437 |
| -0.075291 | ... | ... | 0.0313 | 0 | 0.0313 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.08538 |
| -0.071941 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.082391 |
| -0.072365 | ... | ... | 0.0238 | 0 | 0.0238 | 4710 | 0.0638 | 0 | 0.0638 | ... | ... | -0.083292 |
| -0.068543 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0700 | 0 | 0.0700 | ... | ... | -0.08021 |
| -0.066315 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0775 | 0 | 0.0775 | ... | ... | -0.078803 |
| -0.062856 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0850 | 0 | 0.0850 | ... | ... | -0.076355 |
| -0.058112 | ... | ... | 0.0125 | 0 | 0.0125 | 4750 | 0.0925 | 0 | 0.0925 | ... | ... | -0.072858 |
| -0.056303 | ... | ... | 0.0113 | 0 | 0.0113 | 4760 | 0.1013 | 0 | 0.1013 | ... | ... | -0.072092 |
| -0.053831 | ... | ... | 0.0100 | 0 | 0.0100 | 4770 | 0.1088 | 0 | 0.1088 | ... | ... | -0.066709 |
| -0.045578 | ... | ... | 0.0075 | 0 | 0.0075 | 4780 | 0.1175 | 0 | 0.1175 | ... | ... | -0.064584 |
| -0.041275 | ... | ... | 0.0063 | 0 | 0.0063 | 4790 | 0.1263 | 0 | 0.1263 | ... | ... | -0.061907 |
| -0.042318 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1363 | 0 | 0.1363 | ... | ... | -0.063583 |
| -0.036963 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1450 | 0 | 0.1450 | ... | ... | -0.060135 |
| -0.037728 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1550 | 0 | 0.1550 | ... | ... | -0.061513 |
| -0.031237 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1638 | 0 | 0.1638 | ... | ... | -0.057335 |
| -0.031771 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1738 | 0 | 0.1738 | ... | ... | -0.05847 |
| -0.032279 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1825 | 0 | 0.1825 | ... | ... | -0.05357 |
| -0.024261 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1925 | 0 | 0.1925 | ... | ... | -0.054504 |
| -0.024583 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2025 | 0 | 0.2025 | ... | ... | -0.055404 |
| -0.024891 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2125 | 0 | 0.2125 | ... | ... | -0.056273 |
| -0.025186 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2225 | 0 | 0.2225 | ... | ... | -0.057111 |
| -0.025469 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2313 | 0 | 0.2313 | ... | ... | -0.051085 |
| -0.015116 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2413 | 0 | 0.2413 | ... | ... | -0.051782 |
| -0.015644 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2813 | 0 | 0.2813 | ... | ... | -0.054385 |
| -0.016212 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3313 | 0 | 0.3313 | ... | ... | -0.057318 |
| -0.016703 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3813 | 0 | 0.3813 | ... | ... | -0.059987 |
| -0.017136 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4313 | 0 | 0.4313 | ... | ... | -0.062457 |
| -0.017525 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4800 | 0 | 0.4800 | ... | ... | -0.055859 |
| -0.017877 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5300 | 0 | 0.5300 | ... | ... | -0.057829 |
| -0.018198 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5800 | 0 | 0.5800 | ... | ... | -0.059719 |
| -0.018494 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6300 | 0 | 0.6300 | ... | ... | -0.061542 |
| -0.018769 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6800 | 0 | 0.6800 | ... | ... | -0.06331 |
| -0.019025 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7300 | 0 | 0.7300 | ... | ... | -0.065031 |
| -0.019264 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7800 | 0 | 0.7800 | ... | ... | -0.066712 |
| -0.019491 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8300 | 0 | 0.8300 | ... | ... | -0.068357 |
| -0.019702 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8800 | 0 | 0.8800 | ... | ... | -0.069972 |
| -0.019904 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9300 | 0 | 0.9300 | ... | ... | -0.07156 |
| -0.020097 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9800 | 0 | 0.9800 | ... | ... | -0.073123 |
| -0.020277 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0300 | 0 | 1.0300 | ... | ... | -0.074666 |
| -0.020618 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1300 | 0 | 1.1300 | ... | ... | -0.077697 |
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.