Markets - Grains
Underlying Price: 4.6400
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04059 | ... | ... | 1.3450 | -0.0050 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044282 |
| -0.037577 | ... | ... | 1.2450 | -0.0050 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043697 |
| -0.034558 | ... | ... | 1.1450 | -0.0050 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043057 |
| -0.031535 | ... | ... | 1.0450 | -0.0050 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042365 |
| -0.030022 | ... | ... | 0.9950 | -0.0050 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041992 |
| -0.028509 | ... | ... | 0.9450 | -0.0050 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041602 |
| -0.058698 | ... | ... | 0.8950 | -0.0038 | 0.8913 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041189 |
| -0.057046 | ... | ... | 0.8450 | -0.0038 | 0.8413 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040756 |
| -0.055382 | ... | ... | 0.7963 | -0.0050 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040296 |
| -0.053702 | ... | ... | 0.7463 | -0.0050 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039805 |
| -0.052003 | ... | ... | 0.6963 | -0.0050 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039287 |
| -0.050278 | ... | ... | 0.6463 | -0.0050 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038725 |
| -0.04853 | ... | ... | 0.5963 | -0.0050 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038125 |
| -0.04675 | ... | ... | 0.5463 | -0.0050 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037471 |
| -0.044931 | ... | ... | 0.4963 | -0.0050 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036759 |
| -0.043064 | ... | ... | 0.4463 | -0.0050 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035975 |
| -0.041136 | ... | ... | 0.3963 | -0.0050 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035103 |
| -0.039128 | ... | ... | 0.3463 | -0.0050 | 0.3413 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034118 |
| -0.037013 | ... | ... | 0.2963 | -0.0050 | 0.2913 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032988 |
| -0.036574 | ... | ... | 0.2863 | -0.0050 | 0.2813 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032742 |
| -0.036129 | ... | ... | 0.2763 | -0.0050 | 0.2713 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032484 |
| -0.035677 | ... | ... | 0.2663 | -0.0050 | 0.2613 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054998 |
| -0.056826 | ... | ... | 0.2563 | -0.0038 | 0.2525 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054482 |
| -0.056146 | ... | ... | 0.2475 | -0.0050 | 0.2425 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053946 |
| -0.055448 | ... | ... | 0.2375 | -0.0050 | 0.2325 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053391 |
| -0.054729 | ... | ... | 0.2275 | -0.0050 | 0.2225 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052813 |
| -0.071992 | ... | ... | 0.2175 | -0.0038 | 0.2138 | 4430 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.070641 |
| -0.07098 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069744 |
| -0.069933 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.068804 |
| -0.068846 | ... | ... | 0.1888 | -0.0050 | 0.1838 | 4460 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.067822 |
| -0.08299 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.082298 |
| -0.081519 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080908 |
| -0.093518 | ... | ... | 0.1613 | -0.0050 | 0.1563 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.093131 |
| -0.103976 | ... | ... | 0.1525 | -0.0050 | 0.1475 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.103758 |
| -0.113056 | ... | ... | 0.1438 | -0.0050 | 0.1388 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.112962 |
| -0.120848 | ... | ... | 0.1350 | -0.0050 | 0.1300 | 4520 | 0.0100 | 0 | 0.0100 | ... | ... | -0.120853 |
| -0.136902 | ... | ... | 0.1263 | -0.0038 | 0.1225 | 4530 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.137015 |
| -0.141684 | ... | ... | 0.1175 | -0.0038 | 0.1138 | 4540 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.141839 |
| -0.153441 | ... | ... | 0.1100 | -0.0038 | 0.1063 | 4550 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.153643 |
| -0.162931 | ... | ... | 0.1013 | -0.0025 | 0.0988 | 4560 | 0.0200 | 0.0038 | 0.0163 | ... | ... | -0.17052 |
| -0.177155 | ... | ... | 0.0950 | -0.0025 | 0.0925 | 4570 | 0.0225 | 0.0025 | 0.0200 | ... | ... | -0.177393 |
| -0.182032 | ... | ... | 0.0875 | -0.0025 | 0.0850 | 4580 | 0.0250 | 0.0025 | 0.0225 | ... | ... | -0.182258 |
| -0.190978 | ... | ... | 0.0813 | -0.0025 | 0.0788 | 4590 | 0.0288 | 0.0025 | 0.0263 | 0.0275 | 0.0250 | -0.191185 |
| -0.191568 | 0.0775 | 0.0700 | 0.0750 | -0.0038 | 0.0713 | 4600 | 0.0313 | 0.0013 | 0.0300 | 0.0350 | 0.0300 | -0.191744 |
| -0.195615 | ... | ... | 0.0688 | -0.0038 | 0.0650 | 4610 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.195754 |
| -0.202443 | ... | ... | 0.0625 | -0.0025 | 0.0600 | 4620 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.202539 |
| -0.201248 | ... | ... | 0.0575 | -0.0038 | 0.0538 | 4630 | 0.0438 | 0.0013 | 0.0425 | ... | ... | -0.201297 |
| -0.202633 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4640 | 0.0488 | 0.0013 | 0.0475 | 0.0513 | 0.0513 | -0.202633 |
| -0.201297 | ... | ... | 0.0475 | -0.0038 | 0.0438 | 4650 | 0.0538 | 0.0013 | 0.0525 | 0.0538 | 0.0500 | -0.201249 |
| -0.202539 | ... | ... | 0.0438 | -0.0038 | 0.0400 | 4660 | 0.0600 | 0.0013 | 0.0588 | ... | ... | -0.202443 |
| -0.201257 | ... | ... | 0.0388 | -0.0025 | 0.0363 | 4670 | 0.0663 | 0.0025 | 0.0638 | ... | ... | -0.201117 |
| -0.197485 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4680 | 0.0725 | 0.0025 | 0.0700 | ... | ... | -0.197308 |
| -0.191186 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4690 | 0.0788 | 0.0025 | 0.0763 | ... | ... | -0.190979 |
| -0.188647 | 0.0300 | 0.0275 | 0.0275 | -0.0013 | 0.0263 | 4700 | 0.0863 | 0.0038 | 0.0825 | 0.0850 | 0.0850 | -0.188417 |
| -0.177393 | ... | ... | 0.0250 | -0.0025 | 0.0225 | 4710 | 0.0925 | 0.0025 | 0.0900 | ... | ... | -0.177156 |
| -0.17052 | ... | ... | 0.0225 | -0.0025 | 0.0200 | 4720 | 0.1000 | 0.0025 | 0.0975 | ... | ... | -0.170285 |
| -0.169369 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4730 | 0.1088 | 0.0038 | 0.1050 | ... | ... | -0.169137 |
| -0.15891 | ... | ... | 0.0175 | -0.0013 | 0.0163 | 4740 | 0.1163 | 0.0038 | 0.1125 | ... | ... | -0.158711 |
| -0.155142 | ... | ... | 0.0163 | -0.0013 | 0.0150 | 4750 | 0.1238 | 0.0025 | 0.1213 | ... | ... | -0.146077 |
| -0.140845 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 4760 | 0.1325 | 0.0038 | 0.1288 | ... | ... | -0.140755 |
| -0.134364 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4770 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.134344 |
| -0.126764 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 4780 | 0.1500 | 0.0038 | 0.1463 | ... | ... | -0.126832 |
| -0.117988 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4790 | 0.1588 | 0.0038 | 0.1550 | ... | ... | -0.118176 |
| -0.107962 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4800 | 0.1675 | 0.0038 | 0.1638 | ... | ... | -0.108295 |
| -0.109907 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1763 | 0.0038 | 0.1725 | ... | ... | -0.097096 |
| -0.09816 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4820 | 0.1863 | 0.0050 | 0.1813 | ... | ... | -0.098761 |
| -0.084875 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4830 | 0.1950 | 0.0038 | 0.1913 | ... | ... | -0.085745 |
| -0.08608 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.2050 | 0.0050 | 0.2000 | ... | ... | -0.087043 |
| -0.08723 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.2138 | 0.0038 | 0.2100 | ... | ... | -0.071993 |
| -0.071503 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2238 | 0.0038 | 0.2200 | ... | ... | -0.072969 |
| -0.072332 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2338 | 0.0050 | 0.2288 | ... | ... | -0.073912 |
| -0.073128 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2438 | 0.0050 | 0.2388 | ... | ... | -0.07483 |
| -0.073896 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2525 | 0.0038 | 0.2488 | ... | ... | -0.056826 |
| -0.074638 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2625 | 0.0050 | 0.2575 | ... | ... | -0.05749 |
| -0.055497 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0050 | 0.2675 | ... | ... | -0.058138 |
| -0.057337 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3125 | 0.0050 | 0.3075 | ... | ... | -0.060596 |
| -0.034526 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3613 | 0.0050 | 0.3563 | ... | ... | -0.039943 |
| -0.035464 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0063 | 0.4050 | ... | ... | -0.041917 |
| -0.0363 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0050 | 0.4563 | ... | ... | -0.04382 |
| -0.037054 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0050 | 0.5063 | ... | ... | -0.045666 |
| -0.037741 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0050 | 0.5563 | ... | ... | -0.04747 |
| -0.038374 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0050 | 0.6063 | ... | ... | -0.049237 |
| -0.038958 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0050 | 0.6563 | ... | ... | -0.050977 |
| -0.039505 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0050 | 0.7063 | ... | ... | -0.052694 |
| -0.04001 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0050 | 0.7563 | ... | ... | -0.054386 |
| -0.040491 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0050 | 0.8063 | ... | ... | -0.056061 |
| -0.04094 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8613 | 0.0063 | 0.8550 | ... | ... | -0.057724 |
| -0.041365 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0050 | 0.9050 | ... | ... | -0.027607 |
| -0.041774 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0050 | 0.9550 | ... | ... | -0.029122 |
| -0.042157 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0050 | 1.0050 | ... | ... | -0.030637 |
| -0.042522 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0050 | 1.0550 | ... | ... | -0.032152 |
| -0.043211 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0050 | 1.1550 | ... | ... | -0.035182 |
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.