Markets - Grains
Underlying Price: 4.6275
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.098117 | ... | ... | 1.3550 | -0.0263 | 1.3288 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066325 |
| -0.094339 | ... | ... | 1.2550 | -0.0263 | 1.2288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065437 |
| -0.090521 | ... | ... | 1.1563 | -0.0275 | 1.1288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064469 |
| -0.086642 | ... | ... | 1.0563 | -0.0275 | 1.0288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063418 |
| -0.084682 | ... | ... | 1.0063 | -0.0275 | 0.9788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062853 |
| -0.082705 | ... | ... | 0.9563 | -0.0275 | 0.9288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062259 |
| -0.080707 | ... | ... | 0.9063 | -0.0275 | 0.8788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061633 |
| -0.078687 | ... | ... | 0.8563 | -0.0275 | 0.8288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060975 |
| -0.076644 | ... | ... | 0.8063 | -0.0275 | 0.7788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060272 |
| -0.07457 | ... | ... | 0.7563 | -0.0275 | 0.7288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059528 |
| -0.072459 | ... | ... | 0.7063 | -0.0275 | 0.6788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058734 |
| -0.070315 | ... | ... | 0.6563 | -0.0275 | 0.6288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057876 |
| -0.068123 | ... | ... | 0.6063 | -0.0275 | 0.5788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056959 |
| -0.065873 | ... | ... | 0.5563 | -0.0275 | 0.5288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055957 |
| -0.063558 | ... | ... | 0.5063 | -0.0275 | 0.4788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054865 |
| -0.061158 | ... | ... | 0.4563 | -0.0275 | 0.4288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053657 |
| -0.058651 | ... | ... | 0.4063 | -0.0275 | 0.3788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052311 |
| -0.056549 | ... | ... | 0.3663 | -0.0275 | 0.3388 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051107 |
| -0.056004 | ... | ... | 0.3563 | -0.0275 | 0.3288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050786 |
| -0.055455 | ... | ... | 0.3463 | -0.0275 | 0.3188 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050453 |
| -0.054897 | ... | ... | 0.3363 | -0.0275 | 0.3088 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050111 |
| -0.054332 | ... | ... | 0.3263 | -0.0275 | 0.2988 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049761 |
| -0.053758 | ... | ... | 0.3163 | -0.0275 | 0.2888 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0494 |
| -0.053171 | ... | ... | 0.3063 | -0.0275 | 0.2788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049026 |
| -0.052574 | ... | ... | 0.2963 | -0.0275 | 0.2688 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048636 |
| -0.051968 | ... | ... | 0.2863 | -0.0275 | 0.2588 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048236 |
| -0.05135 | ... | ... | 0.2763 | -0.0275 | 0.2488 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047822 |
| -0.050718 | ... | ... | 0.2663 | -0.0275 | 0.2388 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047391 |
| -0.05007 | ... | ... | 0.2563 | -0.0275 | 0.2288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046941 |
| -0.049406 | ... | ... | 0.2463 | -0.0275 | 0.2188 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046475 |
| -0.048728 | ... | ... | 0.2363 | -0.0275 | 0.2088 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04599 |
| -0.048029 | ... | ... | 0.2263 | -0.0275 | 0.1988 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04548 |
| -0.047308 | ... | ... | 0.2163 | -0.0275 | 0.1888 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044946 |
| -0.046565 | ... | ... | 0.2063 | -0.0275 | 0.1788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044388 |
| -0.045796 | ... | ... | 0.1963 | -0.0275 | 0.1688 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043798 |
| -0.044997 | ... | ... | 0.1863 | -0.0275 | 0.1588 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043176 |
| -0.044166 | ... | ... | 0.1763 | -0.0275 | 0.1488 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042517 |
| -0.043297 | ... | ... | 0.1663 | -0.0275 | 0.1388 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041816 |
| -0.06977 | ... | ... | 0.1563 | -0.0263 | 0.1300 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068943 |
| -0.068175 | ... | ... | 0.1475 | -0.0275 | 0.1200 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.067461 |
| -0.066466 | ... | ... | 0.1375 | -0.0275 | 0.1100 | 4520 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.088255 |
| -0.086127 | ... | ... | 0.1275 | -0.0263 | 0.1013 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.085818 |
| -0.101925 | ... | ... | 0.1188 | -0.0263 | 0.0925 | 4540 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.101798 |
| -0.114514 | ... | ... | 0.1088 | -0.0250 | 0.0838 | 4550 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.114507 |
| -0.124176 | ... | ... | 0.1000 | -0.0250 | 0.0750 | 4560 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.124246 |
| -0.131014 | ... | ... | 0.0913 | -0.0250 | 0.0663 | 4570 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.131128 |
| -0.146278 | ... | ... | 0.0825 | -0.0238 | 0.0588 | 4580 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.146423 |
| -0.156149 | ... | ... | 0.0738 | -0.0225 | 0.0513 | 4590 | 0.0138 | 0.0050 | 0.0088 | ... | ... | -0.156294 |
| -0.16085 | ... | ... | 0.0663 | -0.0225 | 0.0438 | 4600 | 0.0163 | 0.0050 | 0.0113 | ... | ... | -0.160973 |
| -0.168541 | ... | ... | 0.0588 | -0.0213 | 0.0375 | 4610 | 0.0200 | 0.0063 | 0.0138 | ... | ... | -0.168628 |
| -0.177409 | ... | ... | 0.0525 | -0.0200 | 0.0325 | 4620 | 0.0250 | 0.0075 | 0.0175 | ... | ... | -0.177448 |
| -0.179169 | ... | ... | 0.0463 | -0.0188 | 0.0275 | 4630 | 0.0288 | 0.0075 | 0.0213 | ... | ... | -0.171347 |
| -0.173959 | ... | ... | 0.0400 | -0.0175 | 0.0225 | 4640 | 0.0350 | 0.0100 | 0.0250 | ... | ... | -0.173894 |
| -0.169942 | ... | ... | 0.0350 | -0.0163 | 0.0188 | 4650 | 0.0413 | 0.0113 | 0.0300 | ... | ... | -0.169834 |
| -0.159286 | ... | ... | 0.0300 | -0.0150 | 0.0150 | 4660 | 0.0475 | 0.0125 | 0.0350 | ... | ... | -0.159149 |
| -0.15201 | ... | ... | 0.0250 | -0.0125 | 0.0125 | 4670 | 0.0550 | 0.0150 | 0.0400 | ... | ... | -0.151862 |
| -0.139486 | ... | ... | 0.0213 | -0.0113 | 0.0100 | 4680 | 0.0625 | 0.0163 | 0.0463 | ... | ... | -0.139352 |
| -0.134671 | ... | ... | 0.0175 | -0.0088 | 0.0088 | 4690 | 0.0713 | 0.0188 | 0.0525 | ... | ... | -0.134564 |
| -0.112147 | ... | ... | 0.0150 | -0.0088 | 0.0063 | 4700 | 0.0788 | 0.0188 | 0.0600 | ... | ... | -0.112136 |
| -0.100007 | ... | ... | 0.0125 | -0.0075 | 0.0050 | 4710 | 0.0875 | 0.0200 | 0.0675 | ... | ... | -0.100105 |
| -0.103514 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4720 | 0.0975 | 0.0225 | 0.0750 | ... | ... | -0.103666 |
| -0.087059 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4730 | 0.1063 | 0.0225 | 0.0838 | ... | ... | -0.087408 |
| -0.089406 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4740 | 0.1150 | 0.0238 | 0.0913 | ... | ... | -0.067333 |
| -0.068214 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4750 | 0.1250 | 0.0238 | 0.1013 | ... | ... | -0.068986 |
| -0.069649 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.1350 | 0.0250 | 0.1100 | ... | ... | -0.070534 |
| -0.070987 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4770 | 0.1450 | 0.0263 | 0.1188 | ... | ... | -0.071999 |
| -0.042852 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4780 | 0.1538 | 0.0250 | 0.1288 | ... | ... | -0.044586 |
| -0.043491 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4790 | 0.1638 | 0.0263 | 0.1375 | ... | ... | -0.045401 |
| -0.044097 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4800 | 0.1738 | 0.0263 | 0.1475 | ... | ... | -0.046184 |
| -0.044671 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4810 | 0.1838 | 0.0263 | 0.1575 | ... | ... | -0.046939 |
| -0.045216 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4820 | 0.1938 | 0.0263 | 0.1675 | ... | ... | -0.047671 |
| -0.045738 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2038 | 0.0275 | 0.1763 | ... | ... | -0.048381 |
| -0.046235 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2138 | 0.0275 | 0.1863 | ... | ... | -0.049069 |
| -0.04671 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2238 | 0.0275 | 0.1963 | ... | ... | -0.04974 |
| -0.047169 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2338 | 0.0275 | 0.2063 | ... | ... | -0.050396 |
| -0.04761 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2438 | 0.0275 | 0.2163 | ... | ... | -0.051036 |
| -0.048031 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2538 | 0.0275 | 0.2263 | ... | ... | -0.051661 |
| -0.048437 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2638 | 0.0275 | 0.2363 | ... | ... | -0.052273 |
| -0.048833 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2738 | 0.0275 | 0.2463 | ... | ... | -0.052875 |
| -0.049216 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2838 | 0.0275 | 0.2563 | ... | ... | -0.053467 |
| -0.049582 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2938 | 0.0275 | 0.2663 | ... | ... | -0.054047 |
| -0.050622 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3238 | 0.0275 | 0.2963 | ... | ... | -0.055731 |
| -0.052167 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3738 | 0.0275 | 0.3463 | ... | ... | -0.058395 |
| -0.05353 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4238 | 0.0275 | 0.3963 | ... | ... | -0.060916 |
| -0.054752 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4738 | 0.0275 | 0.4463 | ... | ... | -0.063325 |
| -0.055857 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5238 | 0.0275 | 0.4963 | ... | ... | -0.06565 |
| -0.056865 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5738 | 0.0275 | 0.5463 | ... | ... | -0.067906 |
| -0.057793 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6238 | 0.0275 | 0.5963 | ... | ... | -0.070106 |
| -0.058656 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6738 | 0.0275 | 0.6463 | ... | ... | -0.072256 |
| -0.059459 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7238 | 0.0275 | 0.6963 | ... | ... | -0.074372 |
| -0.060208 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7738 | 0.0275 | 0.7463 | ... | ... | -0.076454 |
| -0.06092 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8238 | 0.0275 | 0.7963 | ... | ... | -0.078501 |
| -0.061581 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8738 | 0.0275 | 0.8463 | ... | ... | -0.080525 |
| -0.062213 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9238 | 0.0275 | 0.8963 | ... | ... | -0.082533 |
| -0.062817 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9738 | 0.0275 | 0.9463 | ... | ... | -0.08452 |
| -0.063383 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0238 | 0.0275 | 0.9963 | ... | ... | -0.086485 |
| -0.063925 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0738 | 0.0275 | 1.0463 | ... | ... | -0.088437 |
| -0.064948 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1738 | 0.0275 | 1.1463 | ... | ... | -0.092304 |
| -0.065886 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2738 | 0.0288 | 1.2450 | ... | ... | -0.096123 |
| -0.066755 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3738 | 0.0288 | 1.3450 | ... | ... | -0.099907 |
| -0.067568 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4725 | 0.0275 | 1.4450 | ... | ... | -0.052004 |
| -0.068325 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5725 | 0.0275 | 1.5450 | ... | ... | -0.055527 |
| -0.069036 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6725 | 0.0275 | 1.6450 | ... | ... | -0.059049 |
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.