Markets - Grains
Underlying Price: 4.6900
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.204824 | ... | ... | 1.3950 | 0 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05942 |
| -0.199881 | ... | ... | 1.2950 | 0 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058668 |
| -0.194758 | ... | ... | 1.1950 | 0 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057851 |
| -0.220934 | ... | ... | 1.0963 | 0 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056968 |
| -0.217853 | ... | ... | 1.0463 | 0 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056493 |
| -0.214686 | ... | ... | 0.9963 | 0 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055996 |
| -0.211424 | ... | ... | 0.9463 | 0 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055476 |
| -0.20806 | ... | ... | 0.8963 | 0 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054925 |
| -0.204579 | ... | ... | 0.8463 | 0 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054348 |
| -0.200969 | ... | ... | 0.7963 | 0 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053734 |
| -0.197214 | ... | ... | 0.7463 | 0 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05308 |
| -0.193292 | ... | ... | 0.6963 | 0 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052388 |
| -0.189182 | ... | ... | 0.6463 | 0 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051639 |
| -0.184851 | ... | ... | 0.5963 | 0 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050839 |
| -0.180263 | ... | ... | 0.5463 | 0 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049967 |
| -0.17537 | ... | ... | 0.4963 | 0 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049018 |
| -0.170111 | ... | ... | 0.4463 | 0 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047972 |
| -0.165582 | ... | ... | 0.4063 | 0 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047052 |
| -0.164398 | ... | ... | 0.3963 | 0 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046809 |
| -0.163193 | ... | ... | 0.3863 | 0 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04656 |
| -0.161963 | ... | ... | 0.3763 | 0 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046302 |
| -0.160708 | ... | ... | 0.3663 | 0 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04604 |
| -0.159427 | ... | ... | 0.3563 | 0 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045771 |
| -0.158118 | ... | ... | 0.3463 | 0 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045496 |
| -0.15678 | ... | ... | 0.3363 | 0 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045213 |
| -0.155412 | ... | ... | 0.3263 | 0 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04492 |
| -0.154011 | ... | ... | 0.3163 | 0 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044617 |
| -0.152575 | ... | ... | 0.3063 | 0 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044308 |
| -0.151102 | ... | ... | 0.2963 | 0 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04399 |
| -0.149589 | ... | ... | 0.2863 | 0 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043661 |
| -0.148035 | ... | ... | 0.2763 | 0 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043317 |
| -0.146438 | ... | ... | 0.2663 | 0 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042963 |
| -0.144791 | ... | ... | 0.2563 | 0 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042599 |
| -0.143091 | ... | ... | 0.2463 | 0 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042221 |
| -0.141339 | ... | ... | 0.2363 | 0 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041825 |
| -0.139526 | ... | ... | 0.2263 | 0 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041414 |
| -0.137645 | ... | ... | 0.2163 | 0 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040987 |
| -0.135695 | ... | ... | 0.2063 | 0 | 0.2063 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040539 |
| -0.133672 | ... | ... | 0.1963 | 0 | 0.1963 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04007 |
| -0.149539 | ... | ... | 0.1875 | 0 | 0.1875 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.066996 |
| -0.147003 | ... | ... | 0.1775 | 0 | 0.1775 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.066031 |
| -0.144339 | ... | ... | 0.1675 | 0 | 0.1675 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | -0.065016 |
| -0.141552 | ... | ... | 0.1575 | 0 | 0.1575 | 4540 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063943 |
| -0.138609 | ... | ... | 0.1475 | 0 | 0.1475 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.084477 |
| -0.150751 | ... | ... | 0.1388 | 0 | 0.1388 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.082762 |
| -0.147042 | ... | ... | 0.1288 | 0 | 0.1288 | 4570 | 0.0038 | 0 | 0.0038 | ... | ... | -0.080924 |
| -0.156816 | ... | ... | 0.1200 | 0 | 0.1200 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.096866 |
| -0.152152 | ... | ... | 0.1100 | 0 | 0.1100 | 4590 | 0.0050 | 0 | 0.0050 | ... | ... | -0.09417 |
| -0.15943 | ... | ... | 0.1013 | 0 | 0.1013 | 4600 | 0.0063 | 0 | 0.0063 | ... | ... | -0.106585 |
| -0.164923 | ... | ... | 0.0925 | 0 | 0.0925 | 4610 | 0.0075 | 0 | 0.0075 | ... | ... | -0.116514 |
| -0.16861 | ... | ... | 0.0838 | 0 | 0.0838 | 4620 | 0.0088 | 0 | 0.0088 | ... | ... | -0.124102 |
| -0.180006 | ... | ... | 0.0763 | 0 | 0.0763 | 4630 | 0.0113 | 0 | 0.0113 | ... | ... | -0.140169 |
| -0.179104 | ... | ... | 0.0675 | 0 | 0.0675 | 4640 | 0.0125 | 0 | 0.0125 | ... | ... | -0.142147 |
| -0.192493 | ... | ... | 0.0613 | 0 | 0.0613 | 4650 | 0.0163 | 0 | 0.0163 | ... | ... | -0.159201 |
| -0.193593 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.162589 |
| -0.198318 | ... | ... | 0.0475 | 0 | 0.0475 | 4670 | 0.0225 | 0 | 0.0225 | ... | ... | -0.169167 |
| -0.198527 | ... | ... | 0.0413 | 0 | 0.0413 | 4680 | 0.0263 | 0 | 0.0263 | ... | ... | -0.170461 |
| -0.200997 | ... | ... | 0.0363 | 0 | 0.0363 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.173275 |
| -0.198579 | ... | ... | 0.0313 | 0 | 0.0313 | 4700 | 0.0363 | 0 | 0.0363 | ... | ... | -0.170409 |
| -0.198419 | ... | ... | 0.0275 | 0 | 0.0275 | 4710 | 0.0425 | 0 | 0.0425 | ... | ... | -0.169067 |
| -0.193736 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.162453 |
| -0.184463 | ... | ... | 0.0200 | 0 | 0.0200 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.150357 |
| -0.179295 | ... | ... | 0.0175 | 0 | 0.0175 | 4740 | 0.0625 | 0 | 0.0625 | ... | ... | -0.141988 |
| -0.170574 | ... | ... | 0.0150 | 0 | 0.0150 | 4750 | 0.0700 | 0 | 0.0700 | ... | ... | -0.129244 |
| -0.158187 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.0775 | 0 | 0.0775 | ... | ... | -0.111647 |
| -0.153671 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.0863 | 0 | 0.0863 | ... | ... | -0.102797 |
| -0.134381 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.0938 | 0 | 0.0938 | ... | ... | -0.074774 |
| -0.124898 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1025 | 0 | 0.1025 | ... | ... | -0.057923 |
| -0.11329 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1113 | 0 | 0.1113 | ... | ... | -0.036258 |
| -0.116291 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1213 | 0 | 0.1213 | ... | ... | -0.037168 |
| -0.101699 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1300 | 0 | 0.1300 | ... | ... | -0.004481 |
| -0.103885 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1400 | 0 | 0.1400 | ... | ... | -0.004826 |
| -0.086098 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001595 |
| -0.087621 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001701 |
| -0.066031 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | 0 | 0.1675 | ... | ... | 0.001808 |
| -0.066996 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001914 |
| -0.067912 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1863 | 0 | 0.1863 | ... | ... | 0.00202 |
| -0.04054 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002127 |
| -0.040987 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002233 |
| -0.041414 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002339 |
| -0.041825 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002446 |
| -0.042964 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002765 |
| -0.044617 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003296 |
| -0.04604 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003828 |
| -0.047291 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | 0 | 0.4063 | ... | ... | 0.00436 |
| -0.048406 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004891 |
| -0.04941 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005423 |
| -0.050327 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | 0 | 0.5563 | ... | ... | 0.005955 |
| -0.051171 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | 0 | 0.6063 | ... | ... | 0.006487 |
| -0.05195 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | 0 | 0.6563 | ... | ... | 0.007018 |
| -0.052679 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | 0 | 0.7063 | ... | ... | 0.00755 |
| -0.053353 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | 0 | 0.7563 | ... | ... | 0.008082 |
| -0.053994 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | 0 | 0.8063 | ... | ... | 0.008613 |
| -0.054593 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | 0 | 0.8563 | ... | ... | 0.009145 |
| -0.05516 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | 0 | 0.9063 | ... | ... | 0.009677 |
| -0.055705 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | 0 | 0.9563 | ... | ... | 0.010208 |
| -0.056215 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | 0 | 1.0063 | ... | ... | 0.01074 |
| -0.057173 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | 0 | 1.1050 | ... | ... | 0.011803 |
| -0.05805 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | 0 | 1.2050 | ... | ... | 0.012867 |
| -0.058861 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | 0 | 1.3050 | ... | ... | 0.01393 |
| -0.059613 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | 0 | 1.4050 | ... | ... | 0.014993 |
| -0.060319 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | 0 | 1.5050 | ... | ... | 0.016057 |
| -0.060972 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | 0 | 1.6050 | ... | ... | 0.01712 |
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.