Markets - Grains
Underlying Price: 4.6775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039014 | ... | ... | 1.3350 | 0.0425 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029653 |
| -0.036197 | ... | ... | 1.2350 | 0.0425 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029274 |
| -0.033377 | ... | ... | 1.1350 | 0.0425 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028861 |
| -0.030553 | ... | ... | 1.0350 | 0.0425 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028415 |
| -0.02914 | ... | ... | 0.9850 | 0.0425 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028174 |
| -0.027726 | ... | ... | 0.9350 | 0.0425 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027923 |
| -0.026312 | ... | ... | 0.8850 | 0.0425 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027659 |
| -0.024897 | ... | ... | 0.8350 | 0.0425 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027381 |
| -0.023481 | ... | ... | 0.7850 | 0.0425 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027089 |
| -0.022065 | ... | ... | 0.7350 | 0.0425 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026776 |
| -0.020648 | ... | ... | 0.6850 | 0.0425 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026445 |
| -0.01923 | ... | ... | 0.6350 | 0.0425 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026092 |
| -0.037019 | ... | ... | 0.5850 | 0.0438 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025711 |
| -0.035481 | ... | ... | 0.5363 | 0.0425 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025303 |
| -0.033923 | ... | ... | 0.4863 | 0.0425 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024858 |
| -0.032342 | ... | ... | 0.4363 | 0.0425 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024372 |
| -0.030734 | ... | ... | 0.3863 | 0.0425 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023836 |
| -0.029088 | ... | ... | 0.3363 | 0.0425 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023238 |
| -0.027393 | ... | ... | 0.2863 | 0.0425 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038701 |
| -0.041438 | ... | ... | 0.2675 | 0.0425 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038137 |
| -0.040983 | ... | ... | 0.2575 | 0.0425 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037842 |
| -0.040521 | ... | ... | 0.2475 | 0.0425 | 0.2900 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.037538 |
| -0.040051 | ... | ... | 0.2375 | 0.0425 | 0.2800 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.037224 |
| -0.039573 | ... | ... | 0.2288 | 0.0413 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050095 |
| -0.039086 | ... | ... | 0.2188 | 0.0413 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049613 |
| -0.050962 | ... | ... | 0.2088 | 0.0425 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049115 |
| -0.05032 | ... | ... | 0.1988 | 0.0425 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048599 |
| -0.049663 | ... | ... | 0.1888 | 0.0425 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048062 |
| -0.048986 | ... | ... | 0.1788 | 0.0425 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05868 |
| -0.059005 | ... | ... | 0.1700 | 0.0425 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057935 |
| -0.058129 | ... | ... | 0.1600 | 0.0425 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05716 |
| -0.057224 | ... | ... | 0.1500 | 0.0425 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066169 |
| -0.065744 | ... | ... | 0.1413 | 0.0425 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.065143 |
| -0.064595 | ... | ... | 0.1325 | 0.0413 | 0.1738 | 4510 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.064068 |
| -0.071926 | ... | ... | 0.1238 | 0.0413 | 0.1650 | 4520 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.071597 |
| -0.070486 | ... | ... | 0.1150 | 0.0400 | 0.1550 | 4530 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.078212 |
| -0.076687 | ... | ... | 0.1063 | 0.0400 | 0.1463 | 4540 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.076559 |
| -0.082069 | ... | ... | 0.0988 | 0.0388 | 0.1375 | 4550 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.082048 |
| -0.08666 | ... | ... | 0.0900 | 0.0388 | 0.1288 | 4560 | 0.0113 | -0.0038 | 0.0150 | ... | ... | -0.086723 |
| -0.090489 | ... | ... | 0.0825 | 0.0375 | 0.1200 | 4570 | 0.0125 | -0.0050 | 0.0175 | ... | ... | -0.090612 |
| -0.093561 | ... | ... | 0.0763 | 0.0350 | 0.1113 | 4580 | 0.0150 | -0.0063 | 0.0213 | ... | ... | -0.099439 |
| -0.101217 | ... | ... | 0.0688 | 0.0350 | 0.1038 | 4590 | 0.0163 | -0.0075 | 0.0238 | ... | ... | -0.101429 |
| -0.107357 | ... | ... | 0.0625 | 0.0338 | 0.0963 | 4600 | 0.0188 | -0.0088 | 0.0275 | 0.0225 | 0.0225 | -0.107591 |
| -0.10747 | ... | ... | 0.0563 | 0.0313 | 0.0875 | 4610 | 0.0213 | -0.0100 | 0.0313 | ... | ... | -0.112307 |
| -0.11539 | ... | ... | 0.0500 | 0.0313 | 0.0813 | 4620 | 0.0238 | -0.0113 | 0.0350 | ... | ... | -0.115617 |
| -0.117333 | ... | ... | 0.0450 | 0.0288 | 0.0738 | 4630 | 0.0263 | -0.0138 | 0.0400 | ... | ... | -0.117537 |
| -0.11786 | ... | ... | 0.0400 | 0.0263 | 0.0663 | 4640 | 0.0288 | -0.0163 | 0.0450 | ... | ... | -0.118032 |
| -0.12058 | ... | ... | 0.0350 | 0.0250 | 0.0600 | 4650 | 0.0325 | -0.0175 | 0.0500 | ... | ... | -0.120714 |
| -0.121464 | ... | ... | 0.0313 | 0.0225 | 0.0538 | 4660 | 0.0363 | -0.0200 | 0.0563 | ... | ... | -0.121552 |
| -0.123959 | ... | ... | 0.0275 | 0.0213 | 0.0488 | 4670 | 0.0413 | -0.0213 | 0.0625 | ... | ... | -0.123998 |
| -0.124475 | ... | ... | 0.0238 | 0.0200 | 0.0438 | 4680 | 0.0450 | -0.0238 | 0.0688 | ... | ... | -0.121002 |
| -0.123026 | ... | ... | 0.0213 | 0.0175 | 0.0388 | 4690 | 0.0513 | -0.0250 | 0.0763 | ... | ... | -0.122963 |
| -0.119564 | 0.0238 | 0.0200 | 0.0175 | 0.0163 | 0.0338 | 4700 | 0.0563 | -0.0263 | 0.0825 | 0.0913 | 0.0738 | -0.119452 |
| -0.117729 | ... | ... | 0.0163 | 0.0138 | 0.0300 | 4710 | 0.0625 | -0.0288 | 0.0913 | ... | ... | -0.117575 |
| -0.114013 | ... | ... | 0.0138 | 0.0125 | 0.0263 | 4720 | 0.0688 | -0.0300 | 0.0988 | ... | ... | -0.113826 |
| -0.112574 | ... | ... | 0.0125 | 0.0113 | 0.0238 | 4730 | 0.0763 | -0.0300 | 0.1063 | ... | ... | -0.11236 |
| -0.109684 | ... | ... | 0.0100 | 0.0113 | 0.0213 | 4740 | 0.0838 | -0.0313 | 0.1150 | ... | ... | -0.109456 |
| -0.105354 | ... | ... | 0.0088 | 0.0100 | 0.0188 | 4750 | 0.0913 | -0.0325 | 0.1238 | ... | ... | -0.105125 |
| -0.099543 | ... | ... | 0.0075 | 0.0088 | 0.0163 | 4760 | 0.0988 | -0.0338 | 0.1325 | ... | ... | -0.099331 |
| -0.097779 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4770 | 0.1075 | -0.0350 | 0.1425 | ... | ... | -0.097587 |
| -0.095235 | ... | ... | 0.0063 | 0.0075 | 0.0138 | 4780 | 0.1150 | -0.0363 | 0.1513 | ... | ... | -0.08912 |
| -0.085541 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4790 | 0.1238 | -0.0363 | 0.1600 | ... | ... | -0.085467 |
| -0.081034 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4800 | 0.1325 | -0.0375 | 0.1700 | ... | ... | -0.081035 |
| -0.08303 | ... | ... | 0.0050 | 0.0050 | 0.0100 | 4810 | 0.1413 | -0.0388 | 0.1800 | ... | ... | -0.075805 |
| -0.077398 | ... | ... | 0.0038 | 0.0050 | 0.0088 | 4820 | 0.1513 | -0.0375 | 0.1888 | ... | ... | -0.077549 |
| -0.070916 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4830 | 0.1600 | -0.0388 | 0.1988 | ... | ... | -0.071216 |
| -0.063513 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4840 | 0.1688 | -0.0400 | 0.2088 | ... | ... | -0.063999 |
| -0.064611 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4850 | 0.1775 | -0.0413 | 0.2188 | ... | ... | -0.055797 |
| -0.055928 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4860 | 0.1875 | -0.0400 | 0.2275 | ... | ... | -0.056759 |
| -0.056758 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4870 | 0.1963 | -0.0413 | 0.2375 | ... | ... | -0.0472 |
| -0.046626 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2063 | -0.0413 | 0.2475 | ... | ... | -0.04793 |
| -0.047218 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4890 | 0.2163 | -0.0413 | 0.2575 | ... | ... | -0.048639 |
| -0.047787 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4900 | 0.2250 | -0.0425 | 0.2675 | ... | ... | -0.037298 |
| -0.037064 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | -0.0413 | 0.3163 | ... | ... | -0.039814 |
| -0.038563 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5000 | 0.3250 | -0.0413 | 0.3663 | ... | ... | -0.042108 |
| -0.039865 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5050 | 0.3750 | -0.0413 | 0.4163 | ... | ... | -0.044246 |
| -0.023779 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | -0.0425 | 0.4663 | ... | ... | -0.030572 |
| -0.024322 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | -0.0425 | 0.5163 | ... | ... | -0.032185 |
| -0.024813 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | -0.0413 | 0.5650 | ... | ... | -0.033768 |
| -0.025262 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | -0.0413 | 0.6150 | ... | ... | -0.035329 |
| -0.025674 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | -0.0413 | 0.6650 | ... | ... | -0.03687 |
| -0.026058 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | -0.0425 | 0.7150 | ... | ... | -0.019091 |
| -0.026414 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | -0.0425 | 0.7650 | ... | ... | -0.020509 |
| -0.026747 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | -0.0425 | 0.8150 | ... | ... | -0.021927 |
| -0.027064 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | -0.0425 | 0.8650 | ... | ... | -0.023345 |
| -0.027357 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | -0.0425 | 0.9150 | ... | ... | -0.024763 |
| -0.027638 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | -0.0425 | 0.9650 | ... | ... | -0.02618 |
| -0.027907 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | -0.0425 | 1.0150 | ... | ... | -0.027597 |
| -0.028159 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | -0.0425 | 1.0650 | ... | ... | -0.029014 |
| -0.028633 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | -0.0425 | 1.1650 | ... | ... | -0.031846 |
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.