Markets - Grains
Underlying Price: 4.4675
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.100052 | ... | ... | 1.1688 | 0 | 1.1688 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074127 |
| -0.096175 | ... | ... | 1.0688 | 0 | 1.0688 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072974 |
| -0.092224 | ... | ... | 0.9688 | 0 | 0.9688 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071699 |
| -0.088183 | ... | ... | 0.8688 | 0 | 0.8688 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070292 |
| -0.086122 | ... | ... | 0.8188 | 0 | 0.8188 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069531 |
| -0.084028 | ... | ... | 0.7688 | 0 | 0.7688 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068716 |
| -0.081902 | ... | ... | 0.7188 | 0 | 0.7188 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067858 |
| -0.079732 | ... | ... | 0.6688 | 0 | 0.6688 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066936 |
| -0.077509 | ... | ... | 0.6188 | 0 | 0.6188 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065945 |
| -0.075237 | ... | ... | 0.5688 | 0 | 0.5688 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064877 |
| -0.072886 | ... | ... | 0.5188 | 0 | 0.5188 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063716 |
| -0.070456 | ... | ... | 0.4688 | 0 | 0.4688 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062441 |
| -0.067917 | ... | ... | 0.4188 | 0 | 0.4188 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061032 |
| -0.065245 | ... | ... | 0.3688 | 0 | 0.3688 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059455 |
| -0.062398 | ... | ... | 0.3188 | 0 | 0.3188 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057665 |
| -0.059314 | ... | ... | 0.2688 | 0 | 0.2688 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055589 |
| -0.056609 | ... | ... | 0.2288 | 0 | 0.2288 | 4240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053651 |
| -0.055889 | ... | ... | 0.2188 | 0 | 0.2188 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053118 |
| -0.05515 | ... | ... | 0.2088 | 0 | 0.2088 | 4260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052564 |
| -0.05439 | ... | ... | 0.1988 | 0 | 0.1988 | 4270 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051981 |
| -0.053603 | ... | ... | 0.1888 | 0 | 0.1888 | 4280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051371 |
| -0.052789 | ... | ... | 0.1788 | 0 | 0.1788 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050734 |
| -0.051946 | ... | ... | 0.1688 | 0 | 0.1688 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050059 |
| -0.051068 | ... | ... | 0.1588 | 0 | 0.1588 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049348 |
| -0.050152 | ... | ... | 0.1488 | 0 | 0.1488 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048595 |
| -0.049192 | ... | ... | 0.1388 | 0 | 0.1388 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047794 |
| -0.048182 | ... | ... | 0.1288 | 0 | 0.1288 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046939 |
| -0.047114 | ... | ... | 0.1188 | 0 | 0.1188 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046021 |
| -0.045979 | ... | ... | 0.1088 | 0 | 0.1088 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045029 |
| -0.044762 | ... | ... | 0.0988 | 0 | 0.0988 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043951 |
| -0.071522 | ... | ... | 0.0900 | 0 | 0.0900 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.071144 |
| -0.091872 | ... | ... | 0.0813 | 0 | 0.0813 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091715 |
| -0.088109 | ... | ... | 0.0713 | 0 | 0.0713 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.08801 |
| -0.119128 | ... | ... | 0.0638 | 0 | 0.0638 | 4410 | 0.0063 | 0 | 0.0063 | ... | ... | -0.119179 |
| -0.126876 | ... | ... | 0.0550 | 0 | 0.0550 | 4420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.126968 |
| -0.130691 | ... | ... | 0.0463 | 0 | 0.0463 | 4430 | 0.0100 | 0 | 0.0100 | ... | ... | -0.143326 |
| -0.141364 | ... | ... | 0.0388 | 0 | 0.0388 | 4440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.141468 |
| -0.154278 | ... | ... | 0.0325 | 0 | 0.0325 | 4450 | 0.0150 | 0 | 0.0150 | ... | ... | -0.154357 |
| -0.148528 | ... | ... | 0.0250 | 0 | 0.0250 | 4460 | 0.0175 | 0 | 0.0175 | ... | ... | -0.148565 |
| -0.151244 | ... | ... | 0.0200 | 0 | 0.0200 | 4470 | 0.0225 | 0 | 0.0225 | ... | ... | -0.151231 |
| -0.143094 | ... | ... | 0.0150 | 0 | 0.0150 | 4480 | 0.0275 | 0 | 0.0275 | ... | ... | -0.143035 |
| -0.143971 | ... | ... | 0.0125 | 0 | 0.0125 | 4490 | 0.0350 | 0 | 0.0350 | ... | ... | -0.143878 |
| -0.137083 | ... | ... | 0.0100 | 0 | 0.0100 | 4500 | 0.0425 | 0 | 0.0425 | ... | ... | -0.136974 |
| -0.122533 | ... | ... | 0.0075 | 0 | 0.0075 | 4510 | 0.0500 | 0 | 0.0500 | ... | ... | -0.122438 |
| -0.115785 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.0588 | 0 | 0.0588 | ... | ... | -0.115724 |
| -0.10497 | ... | ... | 0.0050 | 0 | 0.0050 | 4530 | 0.0675 | 0 | 0.0675 | ... | ... | -0.104978 |
| -0.089919 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.0763 | 0 | 0.0763 | ... | ... | -0.090046 |
| -0.069983 | ... | ... | 0.0025 | 0 | 0.0025 | 4550 | 0.0850 | 0 | 0.0850 | ... | ... | -0.070314 |
| -0.072246 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.0950 | 0 | 0.0950 | ... | ... | -0.07267 |
| -0.074312 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.1050 | 0 | 0.1050 | ... | ... | -0.074832 |
| -0.076212 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.1138 | 0 | 0.1138 | ... | ... | -0.046556 |
| -0.077967 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.1250 | 0 | 0.1250 | ... | ... | -0.078694 |
| -0.047374 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.1338 | 0 | 0.1338 | ... | ... | -0.048694 |
| -0.048201 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.1438 | 0 | 0.1438 | ... | ... | -0.049678 |
| -0.048978 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.1538 | 0 | 0.1538 | ... | ... | -0.050615 |
| -0.049708 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.1638 | 0 | 0.1638 | ... | ... | -0.051512 |
| -0.050401 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.1738 | 0 | 0.1738 | ... | ... | -0.052372 |
| -0.051057 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1838 | 0 | 0.1838 | ... | ... | -0.053199 |
| -0.05168 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1938 | 0 | 0.1938 | ... | ... | -0.054 |
| -0.052276 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.2038 | 0 | 0.2038 | ... | ... | -0.054773 |
| -0.052845 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.2138 | 0 | 0.2138 | ... | ... | -0.055522 |
| -0.053387 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.2238 | 0 | 0.2238 | ... | ... | -0.056252 |
| -0.053911 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.2338 | 0 | 0.2338 | ... | ... | -0.056963 |
| -0.054415 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.2438 | 0 | 0.2438 | ... | ... | -0.057654 |
| -0.054897 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.2538 | 0 | 0.2538 | ... | ... | -0.058328 |
| -0.055361 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2638 | 0 | 0.2638 | ... | ... | -0.058989 |
| -0.055813 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2738 | 0 | 0.2738 | ... | ... | -0.059637 |
| -0.05625 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2838 | 0 | 0.2838 | ... | ... | -0.060271 |
| -0.056669 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2938 | 0 | 0.2938 | ... | ... | -0.060892 |
| -0.057076 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.3038 | 0 | 0.3038 | ... | ... | -0.061502 |
| -0.057471 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.3138 | 0 | 0.3138 | ... | ... | -0.062102 |
| -0.057858 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.3238 | 0 | 0.3238 | ... | ... | -0.062695 |
| -0.058231 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.3338 | 0 | 0.3338 | ... | ... | -0.063278 |
| -0.058593 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.3438 | 0 | 0.3438 | ... | ... | -0.06385 |
| -0.058944 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.3538 | 0 | 0.3538 | ... | ... | -0.064414 |
| -0.059287 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3638 | 0 | 0.3638 | ... | ... | -0.06497 |
| -0.059623 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3738 | 0 | 0.3738 | ... | ... | -0.06552 |
| -0.059953 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3838 | 0 | 0.3838 | ... | ... | -0.066064 |
| -0.060271 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3938 | 0 | 0.3938 | ... | ... | -0.066604 |
| -0.060581 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.4038 | 0 | 0.4038 | ... | ... | -0.067135 |
| -0.060885 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.4138 | 0 | 0.4138 | ... | ... | -0.06766 |
| -0.061182 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.4238 | 0 | 0.4238 | ... | ... | -0.068179 |
| -0.061472 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.4338 | 0 | 0.4338 | ... | ... | -0.068693 |
| -0.061759 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.4438 | 0 | 0.4438 | ... | ... | -0.069203 |
| -0.062839 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4838 | 0 | 0.4838 | ... | ... | -0.071198 |
| -0.064078 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.5338 | 0 | 0.5338 | ... | ... | -0.073604 |
| -0.065213 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5838 | 0 | 0.5838 | ... | ... | -0.075932 |
| -0.066255 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6338 | 0 | 0.6338 | ... | ... | -0.078191 |
| -0.067228 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6838 | 0 | 0.6838 | ... | ... | -0.0804 |
| -0.06813 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7338 | 0 | 0.7338 | ... | ... | -0.082558 |
| -0.068979 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7838 | 0 | 0.7838 | ... | ... | -0.084676 |
| -0.069781 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8338 | 0 | 0.8338 | ... | ... | -0.086766 |
| -0.070527 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8838 | 0 | 0.8838 | ... | ... | -0.088825 |
| -0.071244 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9338 | 0 | 0.9338 | ... | ... | -0.090852 |
| -0.071924 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9838 | 0 | 0.9838 | ... | ... | -0.092857 |
| -0.072566 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0338 | 0 | 1.0338 | ... | ... | -0.094844 |
| -0.073181 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0838 | 0 | 1.0838 | ... | ... | -0.096816 |
| -0.073775 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1338 | 0 | 1.1338 | ... | ... | -0.098766 |
| -0.074338 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1838 | 0 | 1.1838 | ... | ... | -0.100702 |
| -0.07488 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2338 | 0 | 1.2338 | ... | ... | -0.102626 |
| -0.075902 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3338 | 0 | 1.3338 | ... | ... | -0.10644 |
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.