Markets - Grains
Underlying Price: 4.6275
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.11434 | ... | ... | 1.3325 | 0 | 1.3325 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031201 |
| -0.110919 | ... | ... | 1.2325 | 0 | 1.2325 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030784 |
| -0.107406 | ... | ... | 1.1325 | 0 | 1.1325 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030328 |
| -0.103782 | ... | ... | 1.0325 | 0 | 1.0325 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029833 |
| -0.101923 | ... | ... | 0.9825 | 0 | 0.9825 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029568 |
| -0.100028 | ... | ... | 0.9325 | 0 | 0.9325 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029288 |
| -0.098091 | ... | ... | 0.8825 | 0 | 0.8825 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028994 |
| -0.09611 | ... | ... | 0.8325 | 0 | 0.8325 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028684 |
| -0.094078 | ... | ... | 0.7825 | 0 | 0.7825 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028353 |
| -0.091987 | ... | ... | 0.7325 | 0 | 0.7325 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028003 |
| -0.104423 | ... | ... | 0.6838 | 0 | 0.6838 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027629 |
| -0.101925 | ... | ... | 0.6338 | 0 | 0.6338 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027226 |
| -0.099314 | ... | ... | 0.5838 | 0 | 0.5838 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026794 |
| -0.096571 | ... | ... | 0.5338 | 0 | 0.5338 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026323 |
| -0.093668 | ... | ... | 0.4838 | 0 | 0.4838 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025808 |
| -0.090572 | ... | ... | 0.4338 | 0 | 0.4338 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02524 |
| -0.087236 | ... | ... | 0.3838 | 0 | 0.3838 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024607 |
| -0.083594 | ... | ... | 0.3338 | 0 | 0.3338 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023889 |
| -0.07955 | ... | ... | 0.2838 | 0 | 0.2838 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023061 |
| -0.078682 | ... | ... | 0.2738 | 0 | 0.2738 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039075 |
| -0.07779 | ... | ... | 0.2638 | 0 | 0.2638 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03872 |
| -0.087332 | ... | ... | 0.2550 | 0 | 0.2550 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038353 |
| -0.086256 | ... | ... | 0.2450 | 0 | 0.2450 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037972 |
| -0.085145 | ... | ... | 0.2350 | 0 | 0.2350 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037576 |
| -0.083996 | ... | ... | 0.2250 | 0 | 0.2250 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050306 |
| -0.092189 | ... | ... | 0.2163 | 0 | 0.2163 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049692 |
| -0.090808 | ... | ... | 0.2063 | 0 | 0.2063 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049051 |
| -0.089374 | ... | ... | 0.1963 | 0 | 0.1963 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.04838 |
| -0.087884 | ... | ... | 0.1863 | 0 | 0.1863 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058773 |
| -0.094662 | ... | ... | 0.1775 | 0 | 0.1775 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05783 |
| -0.092863 | ... | ... | 0.1675 | 0 | 0.1675 | 4470 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066654 |
| -0.098636 | ... | ... | 0.1588 | 0 | 0.1588 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.065392 |
| -0.103676 | ... | ... | 0.1500 | 0 | 0.1500 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.072814 |
| -0.108002 | ... | ... | 0.1413 | 0 | 0.1413 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.079229 |
| -0.111623 | ... | ... | 0.1325 | 0 | 0.1325 | 4510 | 0.0100 | 0 | 0.0100 | ... | ... | -0.084708 |
| -0.114537 | ... | ... | 0.1238 | 0 | 0.1238 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.089302 |
| -0.122341 | ... | ... | 0.1163 | 0 | 0.1163 | 4530 | 0.0138 | 0 | 0.0138 | ... | ... | -0.099263 |
| -0.128733 | ... | ... | 0.1088 | 0 | 0.1088 | 4540 | 0.0200 | 0.0038 | 0.0163 | 0.0200 | 0.0200 | -0.123751 |
| -0.133789 | ... | ... | 0.1013 | 0 | 0.1013 | 4550 | 0.0188 | 0 | 0.0188 | ... | ... | -0.113948 |
| -0.137542 | ... | ... | 0.0938 | 0 | 0.0938 | 4560 | 0.0213 | 0 | 0.0213 | ... | ... | -0.118944 |
| -0.144344 | ... | ... | 0.0875 | 0 | 0.0875 | 4570 | 0.0250 | 0 | 0.0250 | ... | ... | -0.126965 |
| -0.149419 | ... | ... | 0.0813 | 0 | 0.0813 | 4580 | 0.0288 | 0 | 0.0288 | ... | ... | -0.132981 |
| -0.152843 | ... | ... | 0.0750 | 0 | 0.0750 | 4590 | 0.0325 | 0 | 0.0325 | ... | ... | -0.137122 |
| -0.154649 | ... | ... | 0.0688 | 0 | 0.0688 | 4600 | 0.0363 | 0 | 0.0363 | 0.0363 | 0.0363 | -0.139452 |
| -0.154836 | ... | ... | 0.0625 | 0 | 0.0625 | 4610 | 0.0400 | 0 | 0.0400 | ... | ... | -0.139988 |
| -0.157044 | ... | ... | 0.0575 | 0 | 0.0575 | 4620 | 0.0450 | 0 | 0.0450 | ... | ... | -0.142377 |
| -0.157503 | ... | ... | 0.0525 | 0 | 0.0525 | 4630 | 0.0500 | 0 | 0.0500 | ... | ... | -0.142831 |
| -0.156222 | ... | ... | 0.0475 | 0 | 0.0475 | 4640 | 0.0550 | 0 | 0.0550 | ... | ... | -0.141367 |
| -0.15317 | ... | ... | 0.0425 | 0 | 0.0425 | 4650 | 0.0600 | 0 | 0.0600 | ... | ... | -0.137943 |
| -0.152159 | ... | ... | 0.0388 | 0 | 0.0388 | 4660 | 0.0663 | 0 | 0.0663 | ... | ... | -0.136402 |
| -0.14951 | ... | ... | 0.0350 | 0 | 0.0350 | 4670 | 0.0725 | 0 | 0.0725 | ... | ... | -0.133044 |
| -0.1452 | ... | ... | 0.0313 | 0 | 0.0313 | 4680 | 0.0788 | 0 | 0.0788 | ... | ... | -0.127829 |
| -0.139174 | ... | ... | 0.0275 | 0 | 0.0275 | 4690 | 0.0850 | 0 | 0.0850 | ... | ... | -0.120661 |
| -0.136079 | ... | ... | 0.0250 | 0 | 0.0250 | 4700 | 0.0925 | 0 | 0.0925 | ... | ... | -0.116409 |
| -0.131682 | ... | ... | 0.0225 | 0 | 0.0225 | 4710 | 0.1000 | 0 | 0.1000 | ... | ... | -0.110666 |
| -0.125951 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.1075 | 0 | 0.1075 | ... | ... | -0.103372 |
| -0.124544 | ... | ... | 0.0188 | 0 | 0.0188 | 4730 | 0.1150 | 0 | 0.1150 | ... | ... | -0.094398 |
| -0.116414 | ... | ... | 0.0163 | 0 | 0.0163 | 4740 | 0.1238 | 0 | 0.1238 | ... | ... | -0.090521 |
| -0.113277 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.1325 | 0 | 0.1325 | ... | ... | -0.085819 |
| -0.109435 | ... | ... | 0.0138 | 0 | 0.0138 | 4760 | 0.1413 | 0 | 0.1413 | ... | ... | -0.080268 |
| -0.104886 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.1500 | 0 | 0.1500 | ... | ... | -0.073826 |
| -0.09962 | ... | ... | 0.0113 | 0 | 0.0113 | 4780 | 0.1588 | 0 | 0.1588 | ... | ... | -0.066426 |
| -0.09361 | ... | ... | 0.0100 | 0 | 0.0100 | 4790 | 0.1675 | 0 | 0.1675 | ... | ... | -0.05796 |
| -0.086815 | ... | ... | 0.0088 | 0 | 0.0088 | 4800 | 0.1763 | 0 | 0.1763 | ... | ... | -0.048243 |
| -0.079172 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1850 | 0 | 0.1850 | ... | ... | -0.036963 |
| -0.070596 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1938 | 0 | 0.1938 | ... | ... | -0.023463 |
| -0.071611 | ... | ... | 0.0063 | 0 | 0.0063 | 4830 | 0.2038 | 0 | 0.2038 | ... | ... | -0.023874 |
| -0.06175 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.2125 | 0 | 0.2125 | ... | ... | -0.005889 |
| -0.062524 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.2225 | 0 | 0.2225 | ... | ... | -0.006166 |
| -0.051184 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2313 | 0 | 0.2313 | ... | ... | 0.00227 |
| -0.05174 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2413 | 0 | 0.2413 | ... | ... | 0.002368 |
| -0.052277 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002466 |
| -0.052796 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2600 | 0 | 0.2600 | ... | ... | 0.002563 |
| -0.053298 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2700 | 0 | 0.2700 | ... | ... | 0.002661 |
| -0.039586 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2800 | 0 | 0.2800 | ... | ... | 0.002758 |
| -0.040836 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3200 | 0 | 0.3200 | ... | ... | 0.003149 |
| -0.042214 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3688 | 0 | 0.3688 | ... | ... | 0.003637 |
| -0.025181 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4188 | 0 | 0.4188 | ... | ... | 0.004126 |
| -0.025755 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4688 | 0 | 0.4688 | ... | ... | 0.004614 |
| -0.026275 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5188 | 0 | 0.5188 | ... | ... | 0.005102 |
| -0.02675 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5688 | 0 | 0.5688 | ... | ... | 0.00559 |
| -0.027187 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6188 | 0 | 0.6188 | ... | ... | 0.006078 |
| -0.027593 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6688 | 0 | 0.6688 | ... | ... | 0.006567 |
| -0.02797 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7175 | 0 | 0.7175 | ... | ... | 0.007055 |
| -0.028323 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7675 | 0 | 0.7675 | ... | ... | 0.007543 |
| -0.028658 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8175 | 0 | 0.8175 | ... | ... | 0.008031 |
| -0.028969 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8675 | 0 | 0.8675 | ... | ... | 0.00852 |
| -0.029266 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9175 | 0 | 0.9175 | ... | ... | 0.009008 |
| -0.029551 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9675 | 0 | 0.9675 | ... | ... | 0.009496 |
| -0.029817 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0175 | 0 | 1.0175 | ... | ... | 0.009984 |
| -0.030072 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0675 | 0 | 1.0675 | ... | ... | 0.010473 |
| -0.030553 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1675 | 0 | 1.1675 | ... | ... | 0.011449 |
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.