Markets - Grains
Underlying Price: 4.6325
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013247 | ... | ... | 1.3213 | 0 | 1.3213 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13276 |
| 0.012253 | ... | ... | 1.2213 | 0 | 1.2213 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.130993 |
| 0.011258 | ... | ... | 1.1213 | 0 | 1.1213 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129063 |
| 0.010264 | ... | ... | 1.0213 | 0 | 1.0213 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.126971 |
| 0.009767 | ... | ... | 0.9713 | 0 | 0.9713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125846 |
| 0.00927 | ... | ... | 0.9213 | 0 | 0.9213 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124666 |
| 0.008773 | ... | ... | 0.8713 | 0 | 0.8713 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123419 |
| 0.008276 | ... | ... | 0.8213 | 0 | 0.8213 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.12211 |
| 0.007779 | ... | ... | 0.7713 | 0 | 0.7713 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120713 |
| 0.007282 | ... | ... | 0.7213 | 0 | 0.7213 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119232 |
| 0.006785 | ... | ... | 0.6713 | 0 | 0.6713 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117657 |
| 0.006288 | ... | ... | 0.6213 | 0 | 0.6213 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.115953 |
| 0.005791 | ... | ... | 0.5713 | 0 | 0.5713 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114133 |
| 0.005294 | ... | ... | 0.5213 | 0 | 0.5213 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.112146 |
| 0.004797 | ... | ... | 0.4713 | 0 | 0.4713 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.109981 |
| 0.0043 | ... | ... | 0.4213 | 0 | 0.4213 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107591 |
| 0.003803 | ... | ... | 0.3713 | 0 | 0.3713 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.104931 |
| 0.003305 | ... | ... | 0.3213 | 0 | 0.3213 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.101919 |
| 0.002808 | ... | ... | 0.2713 | 0 | 0.2713 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098453 |
| 0.00261 | ... | ... | 0.2513 | 0 | 0.2513 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096898 |
| 0.00251 | ... | ... | 0.2413 | 0 | 0.2413 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096085 |
| 0.002411 | ... | ... | 0.2313 | 0 | 0.2313 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095242 |
| 0.002311 | ... | ... | 0.2213 | 0 | 0.2213 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094361 |
| 0.002212 | ... | ... | 0.2113 | 0 | 0.2113 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093443 |
| 0.002113 | ... | ... | 0.2013 | 0 | 0.2013 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092494 |
| 0.002013 | ... | ... | 0.1913 | 0 | 0.1913 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091499 |
| 0.001914 | ... | ... | 0.1813 | 0 | 0.1813 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.090455 |
| 0.001814 | ... | ... | 0.1713 | 0 | 0.1713 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089365 |
| 0.001715 | ... | ... | 0.1613 | 0 | 0.1613 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088217 |
| 0.001615 | ... | ... | 0.1513 | 0 | 0.1513 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087005 |
| 0.001516 | ... | ... | 0.1413 | 0 | 0.1413 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085727 |
| 0.001417 | ... | ... | 0.1313 | 0 | 0.1313 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084367 |
| 0.001317 | ... | ... | 0.1213 | 0 | 0.1213 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08292 |
| 0.001218 | ... | ... | 0.1113 | 0 | 0.1113 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08137 |
| 0.001118 | ... | ... | 0.1013 | 0 | 0.1013 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079701 |
| 0.001019 | ... | ... | 0.0913 | 0 | 0.0913 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077895 |
| 0.00092 | ... | ... | 0.0813 | 0 | 0.0813 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075923 |
| 0.00082 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073751 |
| 0.000721 | ... | ... | 0.0613 | 0 | 0.0613 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071333 |
| 0.000621 | ... | ... | 0.0525 | 0 | 0.0525 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.113178 |
| 0.000522 | ... | ... | 0.0438 | 0 | 0.0438 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.142728 |
| 0.000423 | ... | ... | 0.0363 | 0 | 0.0363 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.189492 |
| 0.000323 | ... | ... | 0.0288 | 0 | 0.0288 | 4600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.218899 |
| -0.000875 | ... | ... | 0.0225 | 0 | 0.0225 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | -0.252065 |
| -0.110768 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.28339 |
| -0.139399 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.296117 |
| -0.163491 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.323563 |
| -0.162871 | ... | ... | 0.0075 | 0 | 0.0075 | 4650 | 0.0363 | 0 | 0.0363 | ... | ... | -0.320797 |
| -0.141649 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.339976 |
| -0.128514 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0538 | 0 | 0.0538 | ... | ... | -0.351595 |
| -0.104392 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.0625 | 0 | 0.0625 | ... | ... | -0.356956 |
| -0.067097 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.356873 |
| -0.070016 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0813 | 0 | 0.0813 | ... | ... | -0.375493 |
| -0.072579 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0913 | 0 | 0.0913 | ... | ... | -0.392412 |
| -0.074866 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1013 | 0 | 0.1013 | ... | ... | -0.40794 |
| -0.07693 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1113 | 0 | 0.1113 | ... | ... | -0.422314 |
| -0.078817 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1213 | 0 | 0.1213 | ... | ... | -0.435687 |
| -0.080552 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1313 | 0 | 0.1313 | ... | ... | -0.448201 |
| -0.082159 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1413 | 0 | 0.1413 | ... | ... | -0.45999 |
| -0.083655 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1513 | 0 | 0.1513 | ... | ... | -0.471101 |
| -0.085058 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1613 | 0 | 0.1613 | ... | ... | -0.481656 |
| -0.086375 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | -0.49167 |
| -0.087619 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1813 | 0 | 0.1813 | ... | ... | -0.501236 |
| -0.0888 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1913 | 0 | 0.1913 | ... | ... | -0.510373 |
| -0.089916 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2013 | 0 | 0.2013 | ... | ... | -0.519121 |
| -0.090983 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2113 | 0 | 0.2113 | ... | ... | -0.527528 |
| -0.092004 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2213 | 0 | 0.2213 | ... | ... | -0.535604 |
| -0.092974 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2313 | 0 | 0.2313 | ... | ... | -0.543388 |
| -0.093906 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2413 | 0 | 0.2413 | ... | ... | -0.550901 |
| -0.094807 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2513 | 0 | 0.2513 | ... | ... | -0.558157 |
| -0.095668 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2613 | 0 | 0.2613 | ... | ... | -0.565174 |
| -0.096495 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2713 | 0 | 0.2713 | ... | ... | -0.571975 |
| -0.097297 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2813 | 0 | 0.2813 | ... | ... | -0.57857 |
| -0.098076 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2913 | 0 | 0.2913 | ... | ... | -0.58497 |
| -0.098824 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3013 | 0 | 0.3013 | ... | ... | -0.591191 |
| -0.100931 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3313 | 0 | 0.3313 | ... | ... | -0.608866 |
| -0.104064 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3813 | 0 | 0.3813 | ... | ... | -0.635546 |
| -0.106826 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4313 | 0 | 0.4313 | ... | ... | -0.659424 |
| -0.109295 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4813 | 0 | 0.4813 | ... | ... | -0.681079 |
| -0.111525 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5313 | 0 | 0.5313 | ... | ... | -0.700916 |
| -0.113561 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5813 | 0 | 0.5813 | ... | ... | -0.71922 |
| -0.115432 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6313 | 0 | 0.6313 | ... | ... | -0.736251 |
| -0.117169 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6813 | 0 | 0.6813 | ... | ... | -0.752175 |
| -0.118788 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7313 | 0 | 0.7313 | ... | ... | -0.767147 |
| -0.120294 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.781277 |
| -0.121726 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.794669 |
| -0.123057 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8813 | 0 | 0.8813 | ... | ... | -0.807405 |
| -0.124326 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9313 | 0 | 0.9313 | ... | ... | -0.819546 |
| -0.125543 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9813 | 0 | 0.9813 | ... | ... | -0.831158 |
| -0.12668 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0313 | 0 | 1.0313 | ... | ... | -0.84229 |
| -0.127769 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0813 | 0 | 1.0813 | ... | ... | -0.852978 |
| -0.129823 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1813 | 0 | 1.1813 | ... | ... | -0.873188 |
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.