Markets - Grains
Underlying Price: 4.6350
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014197 | ... | ... | 1.3288 | 0 | 1.3288 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066389 |
| 0.013134 | ... | ... | 1.2288 | 0 | 1.2288 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065508 |
| 0.01207 | ... | ... | 1.1288 | 0 | 1.1288 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064544 |
| 0.011007 | ... | ... | 1.0288 | 0 | 1.0288 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063501 |
| 0.010475 | ... | ... | 0.9788 | 0 | 0.9788 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06294 |
| 0.009944 | ... | ... | 0.9288 | 0 | 0.9288 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062352 |
| 0.009412 | ... | ... | 0.8788 | 0 | 0.8788 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061729 |
| 0.00888 | ... | ... | 0.8288 | 0 | 0.8288 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061076 |
| 0.008348 | ... | ... | 0.7788 | 0 | 0.7788 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060381 |
| 0.007817 | ... | ... | 0.7288 | 0 | 0.7288 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059642 |
| 0.007285 | ... | ... | 0.6788 | 0 | 0.6788 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058857 |
| 0.006753 | ... | ... | 0.6288 | 0 | 0.6288 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058008 |
| 0.006221 | ... | ... | 0.5788 | 0 | 0.5788 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057102 |
| 0.00569 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056113 |
| 0.005158 | ... | ... | 0.4788 | 0 | 0.4788 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055035 |
| 0.004626 | ... | ... | 0.4288 | 0 | 0.4288 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053846 |
| 0.004094 | ... | ... | 0.3788 | 0 | 0.3788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052524 |
| 0.003669 | ... | ... | 0.3388 | 0 | 0.3388 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051342 |
| 0.003563 | ... | ... | 0.3288 | 0 | 0.3288 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051028 |
| 0.003456 | ... | ... | 0.3188 | 0 | 0.3188 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050704 |
| 0.00335 | ... | ... | 0.3088 | 0 | 0.3088 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050368 |
| 0.003244 | ... | ... | 0.2988 | 0 | 0.2988 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050024 |
| 0.003137 | ... | ... | 0.2888 | 0 | 0.2888 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049671 |
| 0.003031 | ... | ... | 0.2788 | 0 | 0.2788 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049308 |
| 0.002925 | ... | ... | 0.2688 | 0 | 0.2688 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048929 |
| 0.002818 | ... | ... | 0.2588 | 0 | 0.2588 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048537 |
| 0.002712 | ... | ... | 0.2488 | 0 | 0.2488 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048133 |
| 0.002606 | ... | ... | 0.2388 | 0 | 0.2388 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047716 |
| 0.002499 | ... | ... | 0.2288 | 0 | 0.2288 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04728 |
| 0.002393 | ... | ... | 0.2188 | 0 | 0.2188 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046826 |
| 0.002286 | ... | ... | 0.2088 | 0 | 0.2088 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046356 |
| 0.00218 | ... | ... | 0.1988 | 0 | 0.1988 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045865 |
| 0.002074 | ... | ... | 0.1888 | 0 | 0.1888 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045348 |
| 0.001967 | ... | ... | 0.1788 | 0 | 0.1788 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044809 |
| 0.001861 | ... | ... | 0.1688 | 0 | 0.1688 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044244 |
| 0.001755 | ... | ... | 0.1588 | 0 | 0.1588 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043645 |
| 0.001648 | ... | ... | 0.1488 | 0 | 0.1488 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043015 |
| 0.001542 | ... | ... | 0.1388 | 0 | 0.1388 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042346 |
| 0.001436 | ... | ... | 0.1300 | 0 | 0.1300 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.069992 |
| 0.001329 | ... | ... | 0.1200 | 0 | 0.1200 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06858 |
| 0.001223 | ... | ... | 0.1100 | 0 | 0.1100 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089963 |
| 0.001117 | ... | ... | 0.1013 | 0 | 0.1013 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.087661 |
| 0.00101 | ... | ... | 0.0925 | 0 | 0.0925 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.104347 |
| 0.000904 | ... | ... | 0.0838 | 0 | 0.0838 | 4550 | 0.0063 | 0 | 0.0063 | ... | ... | -0.117823 |
| -0.002656 | ... | ... | 0.0750 | 0 | 0.0750 | 4560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.128451 |
| -0.035078 | ... | ... | 0.0663 | 0 | 0.0663 | 4570 | 0.0088 | 0 | 0.0088 | ... | ... | -0.136365 |
| -0.0724 | ... | ... | 0.0588 | 0 | 0.0588 | 4580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.153395 |
| -0.096363 | ... | ... | 0.0513 | 0 | 0.0513 | 4590 | 0.0138 | 0 | 0.0138 | ... | ... | -0.165248 |
| -0.111846 | ... | ... | 0.0438 | 0 | 0.0438 | 4600 | 0.0163 | 0 | 0.0163 | ... | ... | -0.172262 |
| -0.129616 | ... | ... | 0.0375 | 0 | 0.0375 | 4610 | 0.0200 | 0 | 0.0200 | ... | ... | -0.183097 |
| -0.146829 | ... | ... | 0.0325 | 0 | 0.0325 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.195858 |
| -0.154973 | ... | ... | 0.0275 | 0 | 0.0275 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.194193 |
| -0.155 | ... | ... | 0.0225 | 0 | 0.0225 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.201996 |
| -0.155154 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.0413 | 0 | 0.0413 | ... | ... | -0.203843 |
| -0.147975 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.0475 | 0 | 0.0475 | ... | ... | -0.20007 |
| -0.14322 | ... | ... | 0.0125 | 0 | 0.0125 | 4670 | 0.0550 | 0 | 0.0550 | ... | ... | -0.199791 |
| -0.132807 | ... | ... | 0.0100 | 0 | 0.0100 | 4680 | 0.0625 | 0 | 0.0625 | ... | ... | -0.195256 |
| -0.129278 | ... | ... | 0.0088 | 0 | 0.0088 | 4690 | 0.0713 | 0 | 0.0713 | ... | ... | -0.19714 |
| -0.108376 | ... | ... | 0.0063 | 0 | 0.0063 | 4700 | 0.0788 | 0 | 0.0788 | ... | ... | -0.185301 |
| -0.097142 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.0875 | 0 | 0.0875 | ... | ... | -0.181791 |
| -0.100913 | ... | ... | 0.0050 | 0 | 0.0050 | 4720 | 0.0975 | 0 | 0.0975 | ... | ... | -0.189226 |
| -0.085177 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1063 | 0 | 0.1063 | ... | ... | -0.182516 |
| -0.087661 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1150 | 0 | 0.1150 | ... | ... | -0.173866 |
| -0.067074 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1250 | 0 | 0.1250 | ... | ... | -0.178925 |
| -0.06858 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1350 | 0 | 0.1350 | ... | ... | -0.183676 |
| -0.069992 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.1450 | 0 | 0.1450 | ... | ... | -0.188137 |
| -0.042346 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1538 | 0 | 0.1538 | ... | ... | -0.175407 |
| -0.043015 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1638 | 0 | 0.1638 | ... | ... | -0.179023 |
| -0.043645 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1738 | 0 | 0.1738 | ... | ... | -0.182469 |
| -0.044244 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1838 | 0 | 0.1838 | ... | ... | -0.185757 |
| -0.044809 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1938 | 0 | 0.1938 | ... | ... | -0.188896 |
| -0.045349 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2038 | 0 | 0.2038 | ... | ... | -0.191914 |
| -0.045865 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2138 | 0 | 0.2138 | ... | ... | -0.194808 |
| -0.046356 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2238 | 0 | 0.2238 | ... | ... | -0.197593 |
| -0.046826 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2338 | 0 | 0.2338 | ... | ... | -0.200282 |
| -0.047281 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2438 | 0 | 0.2438 | ... | ... | -0.202879 |
| -0.047716 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2538 | 0 | 0.2538 | ... | ... | -0.205385 |
| -0.048134 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2638 | 0 | 0.2638 | ... | ... | -0.207817 |
| -0.048537 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2738 | 0 | 0.2738 | ... | ... | -0.210175 |
| -0.04893 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2838 | 0 | 0.2838 | ... | ... | -0.212463 |
| -0.049308 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2938 | 0 | 0.2938 | ... | ... | -0.214685 |
| -0.050369 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3238 | 0 | 0.3238 | ... | ... | -0.221009 |
| -0.051946 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3738 | 0 | 0.3738 | ... | ... | -0.230571 |
| -0.053336 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4238 | 0 | 0.4238 | ... | ... | -0.239161 |
| -0.054577 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4738 | 0 | 0.4738 | ... | ... | -0.246986 |
| -0.055697 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5238 | 0 | 0.5238 | ... | ... | -0.254192 |
| -0.056719 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5738 | 0 | 0.5738 | ... | ... | -0.260884 |
| -0.05766 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6238 | 0 | 0.6238 | ... | ... | -0.26715 |
| -0.05853 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6738 | 0 | 0.6738 | ... | ... | -0.273046 |
| -0.059343 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7238 | 0 | 0.7238 | ... | ... | -0.278629 |
| -0.060098 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7738 | 0 | 0.7738 | ... | ... | -0.283936 |
| -0.060816 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8238 | 0 | 0.8238 | ... | ... | -0.289003 |
| -0.061484 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8738 | 0 | 0.8738 | ... | ... | -0.293856 |
| -0.062119 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9238 | 0 | 0.9238 | ... | ... | -0.298518 |
| -0.06273 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9738 | 0 | 0.9738 | ... | ... | -0.30301 |
| -0.0633 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0238 | 0 | 1.0238 | ... | ... | -0.307348 |
| -0.063845 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0738 | 0 | 1.0738 | ... | ... | -0.311546 |
| -0.064875 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1738 | 0 | 1.1738 | ... | ... | -0.319573 |
| -0.065818 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2738 | 0 | 1.2738 | ... | ... | -0.327172 |
| -0.066692 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3738 | 0 | 1.3738 | ... | ... | -0.334411 |
| -0.067509 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4725 | 0 | 1.4725 | ... | ... | -0.306321 |
| -0.068271 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5725 | 0 | 1.5725 | ... | ... | -0.312448 |
| -0.068984 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6725 | 0 | 1.6725 | ... | ... | -0.318374 |
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.