Markets - Grains
Underlying Price: 4.6050
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039665 | ... | ... | 1.2825 | 0.0225 | 1.3050 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035259 |
| -0.036641 | ... | ... | 1.1825 | 0.0225 | 1.2050 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034776 |
| -0.033612 | ... | ... | 1.0825 | 0.0225 | 1.1050 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034252 |
| -0.03058 | ... | ... | 0.9825 | 0.0225 | 1.0050 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033678 |
| -0.029063 | ... | ... | 0.9325 | 0.0225 | 0.9550 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033371 |
| -0.027544 | ... | ... | 0.8825 | 0.0225 | 0.9050 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033046 |
| -0.026025 | ... | ... | 0.8325 | 0.0225 | 0.8550 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032704 |
| -0.024506 | ... | ... | 0.7825 | 0.0225 | 0.8050 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032344 |
| -0.022986 | ... | ... | 0.7325 | 0.0225 | 0.7550 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031958 |
| -0.045281 | ... | ... | 0.6825 | 0.0238 | 0.7063 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031551 |
| -0.043629 | ... | ... | 0.6338 | 0.0225 | 0.6563 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031112 |
| -0.041957 | ... | ... | 0.5838 | 0.0225 | 0.6063 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030643 |
| -0.040265 | ... | ... | 0.5338 | 0.0225 | 0.5563 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030132 |
| -0.038548 | ... | ... | 0.4838 | 0.0225 | 0.5063 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029578 |
| -0.036798 | ... | ... | 0.4338 | 0.0225 | 0.4563 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028969 |
| -0.035008 | ... | ... | 0.3838 | 0.0225 | 0.4063 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028294 |
| -0.033165 | ... | ... | 0.3338 | 0.0225 | 0.3563 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027535 |
| -0.031639 | ... | ... | 0.2938 | 0.0225 | 0.3163 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026853 |
| -0.031249 | ... | ... | 0.2838 | 0.0225 | 0.3063 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026669 |
| -0.030856 | ... | ... | 0.2738 | 0.0225 | 0.2963 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026481 |
| -0.030458 | ... | ... | 0.2638 | 0.0225 | 0.2863 | 4320 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.026287 |
| -0.030056 | ... | ... | 0.2550 | 0.0213 | 0.2763 | 4330 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04458 |
| -0.046927 | ... | ... | 0.2450 | 0.0225 | 0.2675 | 4340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.044188 |
| -0.046364 | ... | ... | 0.2350 | 0.0225 | 0.2575 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043782 |
| -0.045788 | ... | ... | 0.2250 | 0.0225 | 0.2475 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043362 |
| -0.045199 | ... | ... | 0.2163 | 0.0213 | 0.2375 | 4370 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.042926 |
| -0.044595 | ... | ... | 0.2063 | 0.0213 | 0.2275 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.042472 |
| -0.043975 | ... | ... | 0.1963 | 0.0213 | 0.2175 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056844 |
| -0.057525 | ... | ... | 0.1875 | 0.0213 | 0.2088 | 4400 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.056141 |
| -0.056673 | ... | ... | 0.1775 | 0.0213 | 0.1988 | 4410 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.055407 |
| -0.055791 | ... | ... | 0.1688 | 0.0200 | 0.1888 | 4420 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.06738 |
| -0.067139 | ... | ... | 0.1588 | 0.0213 | 0.1800 | 4430 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.066351 |
| -0.077093 | ... | ... | 0.1500 | 0.0213 | 0.1713 | 4440 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.076567 |
| -0.075642 | ... | ... | 0.1413 | 0.0200 | 0.1613 | 4450 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.075194 |
| -0.084115 | ... | ... | 0.1325 | 0.0200 | 0.1525 | 4460 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.083853 |
| -0.091503 | ... | ... | 0.1250 | 0.0188 | 0.1438 | 4470 | 0.0088 | -0.0038 | 0.0125 | ... | ... | -0.09138 |
| -0.097891 | ... | ... | 0.1163 | 0.0188 | 0.1350 | 4480 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.09788 |
| -0.103321 | ... | ... | 0.1088 | 0.0175 | 0.1263 | 4490 | 0.0125 | -0.0038 | 0.0163 | ... | ... | -0.11112 |
| -0.115036 | ... | ... | 0.1013 | 0.0175 | 0.1188 | 4500 | 0.0138 | -0.0050 | 0.0188 | ... | ... | -0.115198 |
| -0.118178 | ... | ... | 0.0938 | 0.0163 | 0.1100 | 4510 | 0.0150 | -0.0063 | 0.0213 | ... | ... | -0.118375 |
| -0.126641 | ... | ... | 0.0863 | 0.0163 | 0.1025 | 4520 | 0.0175 | -0.0063 | 0.0238 | ... | ... | -0.126876 |
| -0.133359 | ... | ... | 0.0800 | 0.0150 | 0.0950 | 4530 | 0.0200 | -0.0075 | 0.0275 | ... | ... | -0.133608 |
| -0.138405 | ... | ... | 0.0738 | 0.0138 | 0.0875 | 4540 | 0.0225 | -0.0088 | 0.0313 | ... | ... | -0.138652 |
| -0.141823 | ... | ... | 0.0675 | 0.0125 | 0.0800 | 4550 | 0.0250 | -0.0100 | 0.0350 | ... | ... | -0.142054 |
| -0.148347 | ... | ... | 0.0613 | 0.0125 | 0.0738 | 4560 | 0.0288 | -0.0100 | 0.0388 | ... | ... | -0.148553 |
| -0.152728 | ... | ... | 0.0550 | 0.0125 | 0.0675 | 4570 | 0.0325 | -0.0100 | 0.0425 | ... | ... | -0.152899 |
| -0.155032 | ... | ... | 0.0500 | 0.0113 | 0.0613 | 4580 | 0.0363 | -0.0113 | 0.0475 | ... | ... | -0.15516 |
| -0.155262 | ... | ... | 0.0450 | 0.0100 | 0.0550 | 4590 | 0.0400 | -0.0125 | 0.0525 | ... | ... | -0.15534 |
| -0.157527 | ... | ... | 0.0400 | 0.0100 | 0.0500 | 4600 | 0.0450 | -0.0125 | 0.0575 | ... | ... | -0.157554 |
| -0.157554 | ... | ... | 0.0363 | 0.0088 | 0.0450 | 4610 | 0.0500 | -0.0138 | 0.0638 | ... | ... | -0.157527 |
| -0.15534 | ... | ... | 0.0325 | 0.0075 | 0.0400 | 4620 | 0.0550 | -0.0138 | 0.0688 | ... | ... | -0.155262 |
| -0.15516 | ... | ... | 0.0288 | 0.0075 | 0.0363 | 4630 | 0.0613 | -0.0150 | 0.0763 | ... | ... | -0.155032 |
| -0.152899 | ... | ... | 0.0250 | 0.0075 | 0.0325 | 4640 | 0.0675 | -0.0150 | 0.0825 | ... | ... | -0.152728 |
| -0.148554 | ... | ... | 0.0225 | 0.0063 | 0.0288 | 4650 | 0.0738 | -0.0163 | 0.0900 | ... | ... | -0.148347 |
| -0.142054 | ... | ... | 0.0200 | 0.0050 | 0.0250 | 4660 | 0.0800 | -0.0175 | 0.0975 | ... | ... | -0.141823 |
| -0.138652 | ... | ... | 0.0175 | 0.0050 | 0.0225 | 4670 | 0.0875 | -0.0175 | 0.1050 | ... | ... | -0.138406 |
| -0.133608 | ... | ... | 0.0150 | 0.0050 | 0.0200 | 4680 | 0.0950 | -0.0175 | 0.1125 | ... | ... | -0.133359 |
| -0.126876 | ... | ... | 0.0138 | 0.0038 | 0.0175 | 4690 | 0.1025 | -0.0188 | 0.1213 | ... | ... | -0.126641 |
| -0.118375 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 4700 | 0.1100 | -0.0188 | 0.1288 | ... | ... | -0.118178 |
| -0.115199 | ... | ... | 0.0100 | 0.0038 | 0.0138 | 4710 | 0.1188 | -0.0188 | 0.1375 | ... | ... | -0.115036 |
| -0.111121 | ... | ... | 0.0088 | 0.0038 | 0.0125 | 4720 | 0.1275 | -0.0188 | 0.1463 | ... | ... | -0.111009 |
| -0.106138 | ... | ... | 0.0075 | 0.0038 | 0.0113 | 4730 | 0.1350 | -0.0200 | 0.1550 | ... | ... | -0.097892 |
| -0.100238 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 4740 | 0.1438 | -0.0213 | 0.1650 | ... | ... | -0.091503 |
| -0.093392 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 4750 | 0.1538 | -0.0200 | 0.1738 | ... | ... | -0.093562 |
| -0.085529 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4760 | 0.1625 | -0.0200 | 0.1825 | ... | ... | -0.085857 |
| -0.076568 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4770 | 0.1713 | -0.0213 | 0.1925 | ... | ... | -0.077094 |
| -0.077871 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4780 | 0.1813 | -0.0200 | 0.2013 | ... | ... | -0.078476 |
| -0.06738 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4790 | 0.1900 | -0.0213 | 0.2113 | ... | ... | -0.068267 |
| -0.068366 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4800 | 0.2000 | -0.0213 | 0.2213 | ... | ... | -0.069347 |
| -0.056142 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.2088 | -0.0213 | 0.2300 | ... | ... | -0.057526 |
| -0.056844 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4820 | 0.2188 | -0.0213 | 0.2400 | ... | ... | -0.058352 |
| -0.057521 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.2288 | -0.0213 | 0.2500 | ... | ... | -0.059151 |
| -0.042926 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.2375 | -0.0225 | 0.2600 | ... | ... | -0.045199 |
| -0.043362 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2475 | -0.0213 | 0.2688 | ... | ... | -0.045788 |
| -0.026481 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2963 | -0.0225 | 0.3188 | ... | ... | -0.030856 |
| -0.027372 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3463 | -0.0225 | 0.3688 | ... | ... | -0.032789 |
| -0.02815 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3963 | -0.0225 | 0.4188 | ... | ... | -0.034644 |
| -0.028841 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4463 | -0.0225 | 0.4688 | ... | ... | -0.036445 |
| -0.029462 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4963 | -0.0225 | 0.5188 | ... | ... | -0.038203 |
| -0.030027 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5463 | -0.0225 | 0.5688 | ... | ... | -0.039927 |
| -0.030546 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5963 | -0.0225 | 0.6188 | ... | ... | -0.041624 |
| -0.031023 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6463 | -0.0225 | 0.6688 | ... | ... | -0.043301 |
| -0.03147 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6963 | -0.0213 | 0.7175 | ... | ... | -0.04496 |
| -0.031882 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7450 | -0.0225 | 0.7675 | ... | ... | -0.022687 |
| -0.032274 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7950 | -0.0225 | 0.8175 | ... | ... | -0.024208 |
| -0.032641 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8450 | -0.0225 | 0.8675 | ... | ... | -0.025728 |
| -0.032985 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8950 | -0.0225 | 0.9175 | ... | ... | -0.027249 |
| -0.033317 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9450 | -0.0225 | 0.9675 | ... | ... | -0.028769 |
| -0.033629 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9950 | -0.0225 | 1.0175 | ... | ... | -0.030289 |
| -0.033925 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0450 | -0.0225 | 1.0675 | ... | ... | -0.031809 |
| -0.03421 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0950 | -0.0225 | 1.1175 | ... | ... | -0.033328 |
| -0.034744 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1950 | -0.0225 | 1.2175 | ... | ... | -0.036367 |
| -0.035236 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2950 | -0.0225 | 1.3175 | ... | ... | -0.039404 |
| -0.035691 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3950 | -0.0225 | 1.4175 | ... | ... | -0.042438 |
| -0.036119 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4950 | -0.0225 | 1.5175 | ... | ... | -0.045472 |
| -0.036515 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5950 | -0.0225 | 1.6175 | ... | ... | -0.048503 |
| -0.036891 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6950 | -0.0225 | 1.7175 | ... | ... | -0.051533 |
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.