Markets - Grains
Underlying Price: 4.6800
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.604945 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066768 |
| -0.592687 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065917 |
| -0.605386 | ... | ... | 1.2013 | 0 | 1.2013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064989 |
| -0.590734 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063987 |
| -0.582988 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063448 |
| -0.574934 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062884 |
| -0.566541 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062292 |
| -0.557774 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061667 |
| -0.548595 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061011 |
| -0.538962 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06031 |
| -0.528819 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059567 |
| -0.518101 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058776 |
| -0.506736 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057922 |
| -0.494623 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057008 |
| -0.481651 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05601 |
| -0.467666 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054923 |
| -0.452485 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053721 |
| -0.435853 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052384 |
| -0.417421 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050868 |
| -0.409437 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050198 |
| -0.405301 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04985 |
| -0.401058 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049492 |
| -0.396701 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049122 |
| -0.392222 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048736 |
| -0.387621 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048337 |
| -0.382885 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081741 |
| -0.393083 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.080938 |
| -0.387833 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.080104 |
| -0.382413 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079238 |
| -0.376809 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078336 |
| -0.37101 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.077393 |
| -0.364997 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.076408 |
| -0.358757 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.075377 |
| -0.352263 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.074291 |
| -0.345501 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.098583 |
| -0.351098 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.09687 |
| -0.343432 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.095047 |
| -0.335384 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.093117 |
| -0.326925 | ... | ... | 0.1438 | 0 | 0.1438 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.091049 |
| -0.329325 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.108987 |
| -0.319554 | ... | ... | 0.1250 | 0 | 0.1250 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.123843 |
| -0.319737 | ... | ... | 0.1163 | 0 | 0.1163 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.119923 |
| -0.318458 | ... | ... | 0.1075 | 0 | 0.1075 | 4600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.131096 |
| -0.315616 | ... | ... | 0.0988 | 0 | 0.0988 | 4610 | 0.0088 | 0 | 0.0088 | ... | ... | -0.139634 |
| -0.311078 | ... | ... | 0.0900 | 0 | 0.0900 | 4620 | 0.0100 | 0 | 0.0100 | ... | ... | -0.145571 |
| -0.313579 | ... | ... | 0.0825 | 0 | 0.0825 | 4630 | 0.0125 | 0 | 0.0125 | ... | ... | -0.159942 |
| -0.313317 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.169359 |
| -0.310159 | ... | ... | 0.0675 | 0 | 0.0675 | 4650 | 0.0175 | 0 | 0.0175 | ... | ... | -0.173974 |
| -0.3119 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.182034 |
| -0.309949 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.183881 |
| -0.304167 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.179387 |
| -0.302151 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.175885 |
| -0.295996 | ... | ... | 0.0388 | 0 | 0.0388 | 4700 | 0.0388 | 0 | 0.0388 | ... | ... | -0.165148 |
| -0.285524 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0438 | 0 | 0.0438 | ... | ... | -0.14619 |
| -0.279119 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.11668 |
| -0.259447 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.085605 |
| -0.244093 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | -0.034283 |
| -0.223914 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | 0.000722 |
| -0.210283 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | 0.000826 |
| -0.192878 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | 0.000929 |
| -0.171269 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | 0.001032 |
| -0.160994 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | 0.001135 |
| -0.14861 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | 0.001238 |
| -0.133988 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | 0.001342 |
| -0.116883 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | 0.001445 |
| -0.119208 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | 0.001548 |
| -0.098583 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | 0.001651 |
| -0.100215 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | 0.001754 |
| -0.10176 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1625 | 0 | 0.1625 | ... | ... | 0.001858 |
| -0.076408 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1725 | 0 | 0.1725 | ... | ... | 0.001961 |
| -0.077393 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1825 | 0 | 0.1825 | ... | ... | 0.002064 |
| -0.078336 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | 0.002167 |
| -0.079238 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | 0.00227 |
| -0.047056 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002374 |
| -0.047502 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2213 | 0 | 0.2213 | ... | ... | 0.002477 |
| -0.047928 | ... | ... | 0.0013 | 0 | 0.0013 | 4930 | 0.2313 | 0 | 0.2313 | ... | ... | 0.00258 |
| -0.048736 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002786 |
| -0.050539 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003302 |
| -0.052094 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | 0.003818 |
| -0.053466 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | 0.004334 |
| -0.054695 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004851 |
| -0.055805 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | 0.005367 |
| -0.056818 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | 0.005883 |
| -0.05775 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | 0.006399 |
| -0.058615 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | 0.006915 |
| -0.059421 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | 0.007431 |
| -0.060173 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007947 |
| -0.060887 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | 0.008463 |
| -0.06155 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | 0.008979 |
| -0.062183 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | 0.009495 |
| -0.06279 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | 0.010011 |
| -0.063357 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | 0.010527 |
| -0.064427 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | 0.011559 |
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.