Markets - Grains
Underlying Price: 4.6350
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013272 | ... | ... | 1.3213 | 0 | 1.3213 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132803 |
| 0.012277 | ... | ... | 1.2213 | 0 | 1.2213 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.13104 |
| 0.011283 | ... | ... | 1.1213 | 0 | 1.1213 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129113 |
| 0.010289 | ... | ... | 1.0213 | 0 | 1.0213 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127026 |
| 0.009792 | ... | ... | 0.9713 | 0 | 0.9713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.125904 |
| 0.009295 | ... | ... | 0.9213 | 0 | 0.9213 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.124728 |
| 0.008798 | ... | ... | 0.8713 | 0 | 0.8713 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.123483 |
| 0.008301 | ... | ... | 0.8213 | 0 | 0.8213 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.122177 |
| 0.007804 | ... | ... | 0.7713 | 0 | 0.7713 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.120786 |
| 0.007307 | ... | ... | 0.7213 | 0 | 0.7213 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119307 |
| 0.00681 | ... | ... | 0.6713 | 0 | 0.6713 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.117739 |
| 0.006313 | ... | ... | 0.6213 | 0 | 0.6213 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.116041 |
| 0.005816 | ... | ... | 0.5713 | 0 | 0.5713 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.114229 |
| 0.005319 | ... | ... | 0.5213 | 0 | 0.5213 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.11225 |
| 0.004822 | ... | ... | 0.4713 | 0 | 0.4713 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.110095 |
| 0.004324 | ... | ... | 0.4213 | 0 | 0.4213 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.107717 |
| 0.003827 | ... | ... | 0.3713 | 0 | 0.3713 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.105072 |
| 0.00333 | ... | ... | 0.3213 | 0 | 0.3213 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.102079 |
| 0.002833 | ... | ... | 0.2713 | 0 | 0.2713 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.098639 |
| 0.002634 | ... | ... | 0.2513 | 0 | 0.2513 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.097097 |
| 0.002535 | ... | ... | 0.2413 | 0 | 0.2413 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.096291 |
| 0.002436 | ... | ... | 0.2313 | 0 | 0.2313 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.095456 |
| 0.002336 | ... | ... | 0.2213 | 0 | 0.2213 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.094585 |
| 0.002237 | ... | ... | 0.2113 | 0 | 0.2113 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.093675 |
| 0.002137 | ... | ... | 0.2013 | 0 | 0.2013 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.092735 |
| 0.002038 | ... | ... | 0.1913 | 0 | 0.1913 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.091753 |
| 0.001939 | ... | ... | 0.1813 | 0 | 0.1813 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.09072 |
| 0.001839 | ... | ... | 0.1713 | 0 | 0.1713 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.089642 |
| 0.00174 | ... | ... | 0.1613 | 0 | 0.1613 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088511 |
| 0.00164 | ... | ... | 0.1513 | 0 | 0.1513 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087314 |
| 0.001541 | ... | ... | 0.1413 | 0 | 0.1413 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086054 |
| 0.001441 | ... | ... | 0.1313 | 0 | 0.1313 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084715 |
| 0.001342 | ... | ... | 0.1213 | 0 | 0.1213 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08329 |
| 0.001243 | ... | ... | 0.1113 | 0 | 0.1113 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081768 |
| 0.001143 | ... | ... | 0.1013 | 0 | 0.1013 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08013 |
| 0.001044 | ... | ... | 0.0913 | 0 | 0.0913 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078361 |
| 0.000944 | ... | ... | 0.0813 | 0 | 0.0813 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076432 |
| 0.000845 | ... | ... | 0.0713 | 0 | 0.0713 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074314 |
| 0.000746 | ... | ... | 0.0613 | 0 | 0.0613 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071967 |
| 0.000646 | ... | ... | 0.0525 | 0 | 0.0525 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.114468 |
| 0.000547 | ... | ... | 0.0438 | 0 | 0.0438 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.14478 |
| 0.000447 | ... | ... | 0.0363 | 0 | 0.0363 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.192978 |
| 0.000348 | ... | ... | 0.0288 | 0 | 0.0288 | 4600 | 0.0088 | 0 | 0.0088 | ... | ... | -0.224046 |
| 0.000249 | ... | ... | 0.0225 | 0 | 0.0225 | 4610 | 0.0125 | 0 | 0.0125 | ... | ... | -0.259622 |
| -0.072793 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0175 | 0 | 0.0175 | ... | ... | -0.294035 |
| -0.119852 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.310267 |
| -0.152128 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.0300 | 0 | 0.0300 | ... | ... | -0.341648 |
| -0.155775 | ... | ... | 0.0075 | 0 | 0.0075 | 4650 | 0.0363 | 0 | 0.0363 | ... | ... | -0.34326 |
| -0.137413 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0450 | 0 | 0.0450 | ... | ... | -0.36635 |
| -0.12575 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0538 | 0 | 0.0538 | ... | ... | -0.38179 |
| -0.102707 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.0625 | 0 | 0.0625 | ... | ... | -0.390954 |
| -0.066296 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.394725 |
| -0.069325 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0813 | 0 | 0.0813 | ... | ... | -0.41588 |
| -0.071967 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0913 | 0 | 0.0913 | ... | ... | -0.435136 |
| -0.074314 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1013 | 0 | 0.1013 | ... | ... | -0.452831 |
| -0.076433 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1113 | 0 | 0.1113 | ... | ... | -0.46921 |
| -0.078361 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1213 | 0 | 0.1213 | ... | ... | -0.484463 |
| -0.08013 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1313 | 0 | 0.1313 | ... | ... | -0.498773 |
| -0.081768 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1413 | 0 | 0.1413 | ... | ... | -0.512228 |
| -0.083291 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1513 | 0 | 0.1513 | ... | ... | -0.524952 |
| -0.084715 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1613 | 0 | 0.1613 | ... | ... | -0.537012 |
| -0.086054 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | -0.548495 |
| -0.087314 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1813 | 0 | 0.1813 | ... | ... | -0.559433 |
| -0.088511 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1913 | 0 | 0.1913 | ... | ... | -0.569908 |
| -0.089642 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2013 | 0 | 0.2013 | ... | ... | -0.579931 |
| -0.090721 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2113 | 0 | 0.2113 | ... | ... | -0.589569 |
| -0.091753 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2213 | 0 | 0.2213 | ... | ... | -0.59884 |
| -0.092735 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2313 | 0 | 0.2313 | ... | ... | -0.607764 |
| -0.093676 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2413 | 0 | 0.2413 | ... | ... | -0.616385 |
| -0.094585 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2513 | 0 | 0.2513 | ... | ... | -0.624716 |
| -0.095457 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2613 | 0 | 0.2613 | ... | ... | -0.632773 |
| -0.096291 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2713 | 0 | 0.2713 | ... | ... | -0.640583 |
| -0.097098 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2813 | 0 | 0.2813 | ... | ... | -0.648157 |
| -0.097884 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2913 | 0 | 0.2913 | ... | ... | -0.65551 |
| -0.09864 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3013 | 0 | 0.3013 | ... | ... | -0.662659 |
| -0.100761 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3313 | 0 | 0.3313 | ... | ... | -0.682972 |
| -0.103916 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.3813 | 0 | 0.3813 | ... | ... | -0.713645 |
| -0.106696 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4313 | 0 | 0.4313 | ... | ... | -0.741115 |
| -0.109178 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4813 | 0 | 0.4813 | ... | ... | -0.766028 |
| -0.111418 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5313 | 0 | 0.5313 | ... | ... | -0.788842 |
| -0.113463 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5813 | 0 | 0.5813 | ... | ... | -0.809902 |
| -0.115343 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6313 | 0 | 0.6313 | ... | ... | -0.829495 |
| -0.117085 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6813 | 0 | 0.6813 | ... | ... | -0.847806 |
| -0.118711 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7313 | 0 | 0.7313 | ... | ... | -0.86502 |
| -0.12022 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.881264 |
| -0.121656 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.89665 |
| -0.122993 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8813 | 0 | 0.8813 | ... | ... | -0.91128 |
| -0.124263 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9313 | 0 | 0.9313 | ... | ... | -0.92522 |
| -0.125484 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9813 | 0 | 0.9813 | ... | ... | -0.938542 |
| -0.126624 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0313 | 0 | 1.0313 | ... | ... | -0.951314 |
| -0.127715 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0813 | 0 | 1.0813 | ... | ... | -0.96357 |
| -0.129775 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1813 | 0 | 1.1813 | ... | ... | -0.986723 |
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.