Markets - Grains
Underlying Price: 4.6625
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.044655 | ... | ... | 1.3900 | -0.0275 | 1.3625 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048446 |
| -0.041395 | ... | ... | 1.2900 | -0.0275 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047819 |
| -0.03813 | ... | ... | 1.1900 | -0.0275 | 1.1625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047133 |
| -0.034859 | ... | ... | 1.0900 | -0.0275 | 1.0625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046394 |
| -0.033222 | ... | ... | 1.0400 | -0.0275 | 1.0125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045995 |
| -0.066418 | ... | ... | 0.9900 | -0.0263 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045579 |
| -0.06465 | ... | ... | 0.9400 | -0.0263 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045139 |
| -0.062868 | ... | ... | 0.8900 | -0.0263 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044677 |
| -0.06107 | ... | ... | 0.8400 | -0.0263 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044191 |
| -0.059258 | ... | ... | 0.7900 | -0.0263 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043668 |
| -0.057427 | ... | ... | 0.7413 | -0.0275 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043119 |
| -0.05557 | ... | ... | 0.6913 | -0.0275 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042527 |
| -0.053686 | ... | ... | 0.6413 | -0.0275 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041892 |
| -0.051775 | ... | ... | 0.5913 | -0.0275 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041206 |
| -0.049821 | ... | ... | 0.5413 | -0.0275 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040461 |
| -0.047821 | ... | ... | 0.4913 | -0.0275 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039642 |
| -0.045761 | ... | ... | 0.4413 | -0.0275 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038735 |
| -0.04406 | ... | ... | 0.4013 | -0.0275 | 0.3738 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037933 |
| -0.043624 | ... | ... | 0.3913 | -0.0275 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037719 |
| -0.043185 | ... | ... | 0.3813 | -0.0275 | 0.3538 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037501 |
| -0.042742 | ... | ... | 0.3713 | -0.0275 | 0.3438 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037277 |
| -0.042295 | ... | ... | 0.3613 | -0.0275 | 0.3338 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037047 |
| -0.041843 | ... | ... | 0.3513 | -0.0275 | 0.3238 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036809 |
| -0.041386 | ... | ... | 0.3413 | -0.0275 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036563 |
| -0.040923 | ... | ... | 0.3313 | -0.0275 | 0.3038 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036312 |
| -0.040452 | ... | ... | 0.3213 | -0.0275 | 0.2938 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036053 |
| -0.039977 | ... | ... | 0.3113 | -0.0275 | 0.2838 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035787 |
| -0.039495 | ... | ... | 0.3013 | -0.0275 | 0.2738 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035509 |
| -0.039005 | ... | ... | 0.2913 | -0.0275 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035221 |
| -0.038508 | ... | ... | 0.2813 | -0.0275 | 0.2538 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034925 |
| -0.038 | ... | ... | 0.2713 | -0.0275 | 0.2438 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034619 |
| -0.037484 | ... | ... | 0.2613 | -0.0275 | 0.2338 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034298 |
| -0.036958 | ... | ... | 0.2513 | -0.0275 | 0.2238 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033965 |
| -0.036421 | ... | ... | 0.2413 | -0.0275 | 0.2138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03362 |
| -0.03587 | ... | ... | 0.2313 | -0.0275 | 0.2038 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033258 |
| -0.035305 | ... | ... | 0.2213 | -0.0275 | 0.1938 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032878 |
| -0.034726 | ... | ... | 0.2113 | -0.0275 | 0.1838 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032482 |
| -0.05561 | ... | ... | 0.2013 | -0.0263 | 0.1750 | 4490 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.054219 |
| -0.054657 | ... | ... | 0.1925 | -0.0275 | 0.1650 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053399 |
| -0.053661 | ... | ... | 0.1825 | -0.0275 | 0.1550 | 4510 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.07075 |
| -0.070151 | ... | ... | 0.1725 | -0.0263 | 0.1463 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069446 |
| -0.068672 | ... | ... | 0.1638 | -0.0275 | 0.1363 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.068062 |
| -0.082122 | ... | ... | 0.1538 | -0.0263 | 0.1275 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081771 |
| -0.080045 | ... | ... | 0.1450 | -0.0275 | 0.1175 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079764 |
| -0.090836 | ... | ... | 0.1363 | -0.0275 | 0.1088 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.090719 |
| -0.099738 | ... | ... | 0.1275 | -0.0275 | 0.1000 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.099733 |
| -0.106878 | ... | ... | 0.1188 | -0.0275 | 0.0913 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.106949 |
| -0.121657 | ... | ... | 0.1100 | -0.0263 | 0.0838 | 4590 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.121803 |
| -0.124631 | ... | ... | 0.1013 | -0.0263 | 0.0750 | 4600 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.124798 |
| -0.133626 | ... | ... | 0.0925 | -0.0250 | 0.0675 | 4610 | 0.0163 | 0.0038 | 0.0125 | ... | ... | -0.141405 |
| -0.14647 | ... | ... | 0.0850 | -0.0238 | 0.0613 | 4620 | 0.0188 | 0.0038 | 0.0150 | ... | ... | -0.146646 |
| -0.155175 | ... | ... | 0.0775 | -0.0225 | 0.0550 | 4630 | 0.0225 | 0.0050 | 0.0175 | ... | ... | -0.155326 |
| -0.160057 | ... | ... | 0.0700 | -0.0213 | 0.0488 | 4640 | 0.0263 | 0.0063 | 0.0200 | ... | ... | -0.16017 |
| -0.161219 | ... | ... | 0.0625 | -0.0200 | 0.0425 | 4650 | 0.0300 | 0.0075 | 0.0225 | ... | ... | -0.161284 |
| -0.158579 | ... | ... | 0.0563 | -0.0200 | 0.0363 | 4660 | 0.0350 | 0.0088 | 0.0263 | ... | ... | -0.164264 |
| -0.157571 | ... | ... | 0.0500 | -0.0188 | 0.0313 | 4670 | 0.0388 | 0.0088 | 0.0300 | ... | ... | -0.157531 |
| -0.158253 | ... | ... | 0.0438 | -0.0163 | 0.0275 | 4680 | 0.0450 | 0.0113 | 0.0338 | ... | ... | -0.158163 |
| -0.148902 | ... | ... | 0.0388 | -0.0163 | 0.0225 | 4690 | 0.0500 | 0.0113 | 0.0388 | ... | ... | -0.14877 |
| -0.148156 | ... | ... | 0.0338 | -0.0138 | 0.0200 | 4700 | 0.0575 | 0.0138 | 0.0438 | ... | ... | -0.147991 |
| -0.137126 | ... | ... | 0.0300 | -0.0138 | 0.0163 | 4710 | 0.0638 | 0.0138 | 0.0500 | ... | ... | -0.136947 |
| -0.129704 | ... | ... | 0.0263 | -0.0125 | 0.0138 | 4720 | 0.0713 | 0.0163 | 0.0550 | ... | ... | -0.129527 |
| -0.119055 | ... | ... | 0.0225 | -0.0113 | 0.0113 | 4730 | 0.0788 | 0.0163 | 0.0625 | ... | ... | -0.118906 |
| -0.114845 | ... | ... | 0.0200 | -0.0100 | 0.0100 | 4740 | 0.0875 | 0.0188 | 0.0688 | ... | ... | -0.114729 |
| -0.108951 | ... | ... | 0.0175 | -0.0088 | 0.0088 | 4750 | 0.0963 | 0.0200 | 0.0763 | ... | ... | -0.108893 |
| -0.101373 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 4760 | 0.1050 | 0.0200 | 0.0850 | ... | ... | -0.101399 |
| -0.092035 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 4770 | 0.1138 | 0.0213 | 0.0925 | ... | ... | -0.092182 |
| -0.080784 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 4780 | 0.1225 | 0.0213 | 0.1013 | ... | ... | -0.081101 |
| -0.082729 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4790 | 0.1325 | 0.0225 | 0.1100 | ... | ... | -0.083116 |
| -0.068763 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4800 | 0.1413 | 0.0225 | 0.1188 | ... | ... | -0.069422 |
| -0.070109 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4810 | 0.1513 | 0.0238 | 0.1275 | ... | ... | -0.070862 |
| -0.071373 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4820 | 0.1600 | 0.0238 | 0.1363 | ... | ... | -0.054164 |
| -0.053814 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4830 | 0.1700 | 0.0250 | 0.1450 | ... | ... | -0.055139 |
| -0.054614 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4840 | 0.1800 | 0.0250 | 0.1550 | ... | ... | -0.056071 |
| -0.055373 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4850 | 0.1900 | 0.0263 | 0.1638 | ... | ... | -0.05697 |
| -0.056097 | ... | ... | ... | ... | 0.0025 | 4860 | 0.1988 | ... | ... | ... | ... | -0.035589 |
| -0.033442 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2088 | ... | ... | ... | ... | -0.036147 |
| -0.033794 | ... | ... | ... | ... | 0.0013 | 4880 | 0.2188 | ... | ... | ... | ... | -0.036691 |
| -0.034133 | ... | ... | ... | ... | 0.0013 | 4890 | 0.2288 | ... | ... | ... | ... | -0.037222 |
| -0.034461 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2388 | 0.0275 | 0.2113 | ... | ... | -0.037743 |
| -0.034774 | ... | ... | ... | ... | 0.0013 | 4910 | 0.2488 | ... | ... | ... | ... | -0.038256 |
| -0.035075 | ... | ... | ... | ... | 0.0013 | 4920 | 0.2588 | ... | ... | ... | ... | -0.038758 |
| -0.035922 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | 0.0275 | 0.2613 | ... | ... | -0.040215 |
| -0.037163 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | 0.0275 | 0.3113 | ... | ... | -0.04252 |
| -0.038245 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | 0.0275 | 0.3613 | ... | ... | -0.044705 |
| -0.039201 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | 0.0275 | 0.4113 | ... | ... | -0.046801 |
| -0.040062 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | 0.0275 | 0.4613 | ... | ... | -0.04883 |
| -0.040844 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | 0.0275 | 0.5113 | ... | ... | -0.050806 |
| -0.041559 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | 0.0275 | 0.5613 | ... | ... | -0.052739 |
| -0.042218 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | 0.0275 | 0.6113 | ... | ... | -0.054638 |
| -0.042833 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | 0.0275 | 0.6613 | ... | ... | -0.056509 |
| -0.043402 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | 0.0275 | 0.7113 | ... | ... | -0.058355 |
| -0.04394 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | 0.0275 | 0.7613 | ... | ... | -0.060178 |
| -0.044447 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | 0.0288 | 0.8100 | ... | ... | -0.061986 |
| -0.044919 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | 0.0288 | 0.8600 | ... | ... | -0.06378 |
| -0.045374 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | 0.0288 | 0.9100 | ... | ... | -0.06556 |
| -0.045805 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | 0.0288 | 0.9600 | ... | ... | -0.067325 |
| -0.046211 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0375 | 0.0275 | 1.0100 | ... | ... | -0.034053 |
| -0.046978 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1375 | 0.0275 | 1.1100 | ... | ... | -0.037331 |
| -0.047678 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2375 | 0.0275 | 1.2100 | ... | ... | -0.040608 |
| -0.048327 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | 0.0275 | 1.3100 | ... | ... | -0.043884 |
| -0.048932 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | 0.0275 | 1.4100 | ... | ... | -0.047158 |
| -0.049499 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | 0.0275 | 1.5100 | ... | ... | -0.050431 |
| -0.050023 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | 0.0275 | 1.6100 | ... | ... | -0.053701 |
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.