Markets - Grains
Underlying Price: 4.6625
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013975 | ... | ... | 1.3575 | 0 | 1.3575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0333 |
| 0.01295 | ... | ... | 1.2575 | 0 | 1.2575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032869 |
| 0.011924 | ... | ... | 1.1575 | 0 | 1.1575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032398 |
| 0.010898 | ... | ... | 1.0575 | 0 | 1.0575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031889 |
| 0.010385 | ... | ... | 1.0075 | 0 | 1.0075 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031615 |
| 0.009872 | ... | ... | 0.9575 | 0 | 0.9575 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031329 |
| 0.00936 | ... | ... | 0.9075 | 0 | 0.9075 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031027 |
| 0.008847 | ... | ... | 0.8575 | 0 | 0.8575 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030709 |
| 0.008334 | ... | ... | 0.8075 | 0 | 0.8075 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030375 |
| 0.007821 | ... | ... | 0.7575 | 0 | 0.7575 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030015 |
| 0.007308 | ... | ... | 0.7075 | 0 | 0.7075 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029638 |
| 0.006795 | ... | ... | 0.6588 | 0 | 0.6588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029231 |
| 0.006282 | ... | ... | 0.6088 | 0 | 0.6088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028795 |
| 0.00577 | ... | ... | 0.5588 | 0 | 0.5588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028323 |
| 0.005257 | ... | ... | 0.5088 | 0 | 0.5088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02781 |
| 0.004744 | ... | ... | 0.4588 | 0 | 0.4588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027247 |
| 0.004231 | ... | ... | 0.4088 | 0 | 0.4088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026624 |
| 0.003718 | ... | ... | 0.3588 | 0 | 0.3588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025926 |
| 0.003205 | ... | ... | 0.3100 | 0 | 0.3100 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043071 |
| 0.003 | ... | ... | 0.2900 | 0 | 0.2900 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042408 |
| 0.002898 | ... | ... | 0.2800 | 0 | 0.2800 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042061 |
| 0.002795 | ... | ... | 0.2700 | 0 | 0.2700 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05663 |
| 0.002692 | ... | ... | 0.2613 | 0 | 0.2613 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056096 |
| 0.00259 | ... | ... | 0.2513 | 0 | 0.2513 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.055545 |
| 0.002487 | ... | ... | 0.2413 | 0 | 0.2413 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054974 |
| 0.002385 | ... | ... | 0.2313 | 0 | 0.2313 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054383 |
| 0.002282 | ... | ... | 0.2213 | 0 | 0.2213 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053767 |
| 0.00218 | ... | ... | 0.2113 | 0 | 0.2113 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.06561 |
| -0.005913 | ... | ... | 0.2025 | 0 | 0.2025 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.064756 |
| -0.005621 | ... | ... | 0.1925 | 0 | 0.1925 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.063863 |
| -0.005329 | ... | ... | 0.1825 | 0 | 0.1825 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062929 |
| -0.005037 | ... | ... | 0.1725 | 0 | 0.1725 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.0727 |
| -0.023533 | ... | ... | 0.1638 | 0 | 0.1638 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.071464 |
| -0.023051 | ... | ... | 0.1538 | 0 | 0.1538 | 4510 | 0.0075 | 0 | 0.0075 | ... | ... | -0.079795 |
| -0.036433 | ... | ... | 0.1450 | 0 | 0.1450 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.078201 |
| -0.047358 | ... | ... | 0.1363 | 0 | 0.1363 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.085178 |
| -0.056531 | ... | ... | 0.1275 | 0 | 0.1275 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091183 |
| -0.064283 | ... | ... | 0.1188 | 0 | 0.1188 | 4550 | 0.0113 | 0 | 0.0113 | ... | ... | -0.096255 |
| -0.070788 | ... | ... | 0.1100 | 0 | 0.1100 | 4560 | 0.0125 | 0 | 0.0125 | ... | ... | -0.100432 |
| -0.076146 | ... | ... | 0.1013 | 0 | 0.1013 | 4570 | 0.0150 | 0 | 0.0150 | ... | ... | -0.110029 |
| -0.087092 | ... | ... | 0.0938 | 0 | 0.0938 | 4580 | 0.0163 | 0 | 0.0163 | ... | ... | -0.112015 |
| -0.095756 | ... | ... | 0.0863 | 0 | 0.0863 | 4590 | 0.0188 | 0 | 0.0188 | ... | ... | -0.118556 |
| -0.102382 | ... | ... | 0.0788 | 0 | 0.0788 | 4600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.123431 |
| -0.107099 | ... | ... | 0.0713 | 0 | 0.0713 | 4610 | 0.0238 | 0 | 0.0238 | ... | ... | -0.126685 |
| -0.114563 | ... | ... | 0.0650 | 0 | 0.0650 | 4620 | 0.0275 | 0 | 0.0275 | ... | ... | -0.132755 |
| -0.119568 | ... | ... | 0.0588 | 0 | 0.0588 | 4630 | 0.0313 | 0 | 0.0313 | ... | ... | -0.136708 |
| -0.12224 | ... | ... | 0.0525 | 0 | 0.0525 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.138609 |
| -0.126559 | ... | ... | 0.0475 | 0 | 0.0475 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.1424 |
| -0.1245 | ... | ... | 0.0413 | 0 | 0.0413 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.140093 |
| -0.127819 | ... | ... | 0.0375 | 0 | 0.0375 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.143426 |
| -0.124805 | ... | ... | 0.0325 | 0 | 0.0325 | 4680 | 0.0550 | 0 | 0.0550 | ... | ... | -0.140697 |
| -0.123411 | ... | ... | 0.0288 | 0 | 0.0288 | 4690 | 0.0613 | 0 | 0.0613 | ... | ... | -0.139837 |
| -0.124133 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.141257 |
| -0.11843 | ... | ... | 0.0225 | 0 | 0.0225 | 4710 | 0.0750 | 0 | 0.0750 | ... | ... | -0.136596 |
| -0.115368 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0825 | 0 | 0.0825 | ... | ... | -0.134675 |
| -0.110568 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0900 | 0 | 0.0900 | ... | ... | -0.131242 |
| -0.103979 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0975 | 0 | 0.0975 | ... | ... | -0.126302 |
| -0.101879 | ... | ... | 0.0138 | 0 | 0.0138 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | -0.125581 |
| -0.098844 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.1150 | 0 | 0.1150 | ... | ... | -0.124035 |
| -0.094886 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.1238 | 0 | 0.1238 | ... | ... | -0.121702 |
| -0.090004 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.1325 | 0 | 0.1325 | ... | ... | -0.118604 |
| -0.084183 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.1413 | 0 | 0.1413 | ... | ... | -0.114756 |
| -0.077366 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1500 | 0 | 0.1500 | ... | ... | -0.110159 |
| -0.07901 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1588 | 0 | 0.1588 | ... | ... | -0.104803 |
| -0.070821 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1688 | 0 | 0.1688 | ... | ... | -0.106985 |
| -0.061446 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1775 | 0 | 0.1775 | ... | ... | -0.100579 |
| -0.062447 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1875 | 0 | 0.1875 | ... | ... | -0.102404 |
| -0.051405 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | -0.094957 |
| -0.052118 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | -0.096481 |
| -0.052799 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | -0.097947 |
| -0.053451 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2250 | 0 | 0.2250 | ... | ... | -0.08924 |
| -0.039925 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2350 | 0 | 0.2350 | ... | ... | -0.09046 |
| -0.040346 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2450 | 0 | 0.2450 | ... | ... | -0.09164 |
| -0.040751 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2550 | 0 | 0.2550 | ... | ... | -0.092782 |
| -0.042236 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2938 | 0 | 0.2938 | ... | ... | -0.085407 |
| -0.025544 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3438 | 0 | 0.3438 | ... | ... | -0.089603 |
| -0.026287 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3938 | 0 | 0.3938 | ... | ... | -0.093396 |
| -0.026945 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4438 | 0 | 0.4438 | ... | ... | -0.096879 |
| -0.027536 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4938 | 0 | 0.4938 | ... | ... | -0.100119 |
| -0.028074 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5438 | 0 | 0.5438 | ... | ... | -0.103162 |
| -0.028566 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5938 | 0 | 0.5938 | ... | ... | -0.106043 |
| -0.029019 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6438 | 0 | 0.6438 | ... | ... | -0.108787 |
| -0.029441 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6925 | 0 | 0.6925 | ... | ... | -0.095845 |
| -0.029833 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7425 | 0 | 0.7425 | ... | ... | -0.098117 |
| -0.030203 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7925 | 0 | 0.7925 | ... | ... | -0.100321 |
| -0.030551 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8425 | 0 | 0.8425 | ... | ... | -0.102466 |
| -0.030876 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8925 | 0 | 0.8925 | ... | ... | -0.104559 |
| -0.031188 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9425 | 0 | 0.9425 | ... | ... | -0.106606 |
| -0.031484 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9925 | 0 | 0.9925 | ... | ... | -0.108611 |
| -0.031764 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0425 | 0 | 1.0425 | ... | ... | -0.11058 |
| -0.032291 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1425 | 0 | 1.1425 | ... | ... | -0.114422 |
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.