Markets - Grains
Underlying Price: 4.5100
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03108 | ... | ... | 1.2275 | -0.0175 | 1.2100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017387 |
| -0.028525 | ... | ... | 1.1275 | -0.0175 | 1.1100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017126 |
| -0.025966 | ... | ... | 1.0275 | -0.0175 | 1.0100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016841 |
| -0.023404 | ... | ... | 0.9275 | -0.0175 | 0.9100 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016527 |
| -0.022122 | ... | ... | 0.8775 | -0.0175 | 0.8600 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016357 |
| -0.020839 | ... | ... | 0.8275 | -0.0175 | 0.8100 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016178 |
| -0.019555 | ... | ... | 0.7775 | -0.0175 | 0.7600 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015986 |
| -0.018271 | ... | ... | 0.7275 | -0.0175 | 0.7100 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015784 |
| -0.016986 | ... | ... | 0.6775 | -0.0175 | 0.6600 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015566 |
| -0.015701 | ... | ... | 0.6275 | -0.0175 | 0.6100 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015333 |
| -0.014415 | ... | ... | 0.5775 | -0.0175 | 0.5600 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01508 |
| -0.013129 | ... | ... | 0.5275 | -0.0175 | 0.5100 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014806 |
| -0.011843 | ... | ... | 0.4775 | -0.0175 | 0.4600 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014504 |
| -0.010557 | ... | ... | 0.4275 | -0.0175 | 0.4100 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01417 |
| -0.00927 | ... | ... | 0.3775 | -0.0175 | 0.3600 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013795 |
| -0.017872 | ... | ... | 0.3288 | -0.0175 | 0.3113 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022906 |
| -0.031873 | ... | ... | 0.2813 | -0.0175 | 0.2638 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029812 |
| -0.041844 | ... | ... | 0.2325 | -0.0163 | 0.2163 | 4300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.040943 |
| -0.041196 | ... | ... | ... | ... | 0.2063 | 4310 | 0.0063 | ... | ... | ... | ... | -0.040385 |
| -0.045894 | ... | ... | 0.2138 | -0.0163 | 0.1975 | 4320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.04533 |
| -0.045114 | ... | ... | 0.2050 | -0.0175 | 0.1875 | 4330 | 0.0088 | 0 | 0.0088 | ... | ... | -0.049748 |
| -0.049216 | ... | ... | 0.1963 | -0.0175 | 0.1788 | 4340 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.053695 |
| -0.052875 | ... | ... | 0.1875 | -0.0175 | 0.1700 | 4350 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.057203 |
| -0.056118 | ... | ... | 0.1788 | -0.0175 | 0.1613 | 4360 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.060297 |
| -0.05896 | ... | ... | 0.1700 | -0.0175 | 0.1525 | 4370 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.062992 |
| -0.065138 | ... | ... | 0.1613 | -0.0163 | 0.1450 | 4380 | 0.0150 | 0.0013 | 0.0138 | ... | ... | -0.065298 |
| -0.06701 | ... | ... | 0.1525 | -0.0163 | 0.1363 | 4390 | 0.0175 | 0.0025 | 0.0150 | ... | ... | -0.070692 |
| -0.071786 | ... | ... | 0.1438 | -0.0150 | 0.1288 | 4400 | 0.0188 | 0.0013 | 0.0175 | ... | ... | -0.072048 |
| -0.075802 | ... | ... | 0.1363 | -0.0150 | 0.1213 | 4410 | 0.0213 | 0.0025 | 0.0188 | ... | ... | -0.076096 |
| -0.079104 | ... | ... | 0.1275 | -0.0138 | 0.1138 | 4420 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.079412 |
| -0.081714 | ... | ... | 0.1200 | -0.0138 | 0.1063 | 4430 | 0.0263 | 0.0025 | 0.0238 | ... | ... | -0.082021 |
| -0.086196 | ... | ... | 0.1125 | -0.0125 | 0.1000 | 4440 | 0.0300 | 0.0050 | 0.0250 | ... | ... | -0.086494 |
| -0.087334 | ... | ... | 0.1050 | -0.0125 | 0.0925 | 4450 | 0.0325 | 0.0038 | 0.0288 | ... | ... | -0.087608 |
| -0.090117 | ... | ... | 0.0988 | -0.0125 | 0.0863 | 4460 | 0.0363 | 0.0050 | 0.0313 | ... | ... | -0.09036 |
| -0.092032 | ... | ... | 0.0913 | -0.0113 | 0.0800 | 4470 | 0.0400 | 0.0063 | 0.0338 | ... | ... | -0.092235 |
| -0.093091 | ... | ... | 0.0850 | -0.0113 | 0.0738 | 4480 | 0.0438 | 0.0063 | 0.0375 | ... | ... | -0.093249 |
| -0.093296 | ... | ... | 0.0788 | -0.0113 | 0.0675 | 4490 | 0.0475 | 0.0063 | 0.0413 | ... | ... | -0.093403 |
| -0.094708 | ... | ... | 0.0725 | -0.0100 | 0.0625 | 4500 | 0.0525 | 0.0075 | 0.0450 | ... | ... | -0.094763 |
| -0.095194 | ... | ... | 0.0675 | -0.0100 | 0.0575 | 4510 | 0.0575 | 0.0075 | 0.0500 | ... | ... | -0.095194 |
| -0.094763 | ... | ... | 0.0613 | -0.0088 | 0.0525 | 4520 | 0.0625 | 0.0088 | 0.0538 | ... | ... | -0.094708 |
| -0.093403 | ... | ... | 0.0563 | -0.0088 | 0.0475 | 4530 | 0.0675 | 0.0088 | 0.0588 | ... | ... | -0.093296 |
| -0.091088 | ... | ... | 0.0513 | -0.0088 | 0.0425 | 4540 | 0.0725 | 0.0088 | 0.0638 | ... | ... | -0.090931 |
| -0.090004 | ... | ... | 0.0463 | -0.0075 | 0.0388 | 4550 | 0.0788 | 0.0100 | 0.0688 | ... | ... | -0.089802 |
| -0.088039 | ... | ... | 0.0413 | -0.0063 | 0.0350 | 4560 | 0.0838 | 0.0100 | 0.0738 | ... | ... | -0.085466 |
| -0.085171 | ... | ... | 0.0375 | -0.0063 | 0.0313 | 4570 | 0.0913 | 0.0113 | 0.0800 | ... | ... | -0.084901 |
| -0.081361 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4580 | 0.0975 | 0.0113 | 0.0863 | ... | ... | -0.081072 |
| -0.079299 | ... | ... | 0.0300 | -0.0050 | 0.0250 | 4590 | 0.1038 | 0.0113 | 0.0925 | ... | ... | -0.076249 |
| -0.073592 | ... | ... | 0.0275 | -0.0063 | 0.0213 | 4600 | 0.1113 | 0.0113 | 0.1000 | ... | ... | -0.073306 |
| -0.069883 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4610 | 0.1188 | 0.0125 | 0.1063 | ... | ... | -0.06962 |
| -0.068748 | ... | ... | 0.0225 | -0.0050 | 0.0175 | 4620 | 0.1275 | 0.0125 | 0.1150 | ... | ... | -0.068507 |
| -0.063655 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4630 | 0.1350 | 0.0125 | 0.1225 | ... | ... | -0.063477 |
| -0.061535 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 4640 | 0.1438 | 0.0138 | 0.1300 | ... | ... | -0.061412 |
| -0.05901 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4650 | 0.1525 | 0.0138 | 0.1388 | ... | ... | -0.058961 |
| -0.056074 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4660 | 0.1613 | 0.0150 | 0.1463 | ... | ... | -0.056118 |
| -0.057203 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4670 | 0.1700 | 0.0150 | 0.1550 | ... | ... | -0.052875 |
| -0.053696 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4680 | 0.1800 | 0.0163 | 0.1638 | ... | ... | -0.053907 |
| -0.049748 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4690 | 0.1888 | 0.0163 | 0.1725 | ... | ... | -0.050119 |
| -0.050552 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4700 | 0.1975 | 0.0150 | 0.1825 | ... | ... | -0.045894 |
| -0.046007 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4710 | 0.2063 | 0.0150 | 0.1913 | ... | ... | -0.041197 |
| -0.040943 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4720 | 0.2163 | 0.0163 | 0.2000 | ... | ... | -0.041844 |
| -0.041479 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4730 | 0.2250 | 0.0150 | 0.2100 | ... | ... | -0.036513 |
| -0.035706 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4740 | 0.2350 | 0.0163 | 0.2188 | ... | ... | -0.037046 |
| -0.036115 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4750 | 0.2450 | 0.0163 | 0.2288 | ... | ... | -0.037565 |
| -0.03651 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4760 | 0.2538 | 0.0163 | 0.2375 | ... | ... | -0.031448 |
| -0.036891 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.2638 | 0.0163 | 0.2475 | ... | ... | -0.031874 |
| -0.037964 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2938 | 0.0175 | 0.2763 | ... | ... | -0.03311 |
| -0.031875 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.3425 | 0.0175 | 0.3250 | ... | ... | -0.027301 |
| -0.014027 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4900 | 0.3900 | 0.0163 | 0.3738 | ... | ... | -0.010043 |
| -0.014375 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4400 | 0.0163 | 0.4238 | ... | ... | -0.01133 |
| -0.014689 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4900 | 0.0175 | 0.4725 | ... | ... | -0.012616 |
| -0.014974 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5400 | 0.0175 | 0.5225 | ... | ... | -0.013902 |
| -0.015236 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5900 | 0.0175 | 0.5725 | ... | ... | -0.015189 |
| -0.015476 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6400 | 0.0175 | 0.6225 | ... | ... | -0.016475 |
| -0.015701 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6900 | 0.0175 | 0.6725 | ... | ... | -0.017761 |
| -0.015909 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7400 | 0.0175 | 0.7225 | ... | ... | -0.019046 |
| -0.016105 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7900 | 0.0175 | 0.7725 | ... | ... | -0.020331 |
| -0.01629 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8400 | 0.0175 | 0.8225 | ... | ... | -0.021616 |
| -0.016463 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8900 | 0.0175 | 0.8725 | ... | ... | -0.022901 |
| -0.016629 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9400 | 0.0175 | 0.9225 | ... | ... | -0.024185 |
| -0.016787 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9900 | 0.0175 | 0.9725 | ... | ... | -0.025469 |
| -0.016935 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0400 | 0.0175 | 1.0225 | ... | ... | -0.026753 |
| -0.017078 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0900 | 0.0175 | 1.0725 | ... | ... | -0.028036 |
| -0.017216 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1400 | 0.0175 | 1.1225 | ... | ... | -0.029319 |
| -0.017346 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1900 | 0.0175 | 1.1725 | ... | ... | -0.030602 |
| -0.017593 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2900 | 0.0175 | 1.2725 | ... | ... | -0.033166 |
| -0.017822 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3900 | 0.0175 | 1.3725 | ... | ... | -0.035728 |
| -0.018036 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4900 | 0.0175 | 1.4725 | ... | ... | -0.038289 |
| -0.018235 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5900 | 0.0175 | 1.5725 | ... | ... | -0.040848 |
| -0.018423 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6900 | 0.0175 | 1.6725 | ... | ... | -0.043404 |
| -0.018602 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7900 | 0.0175 | 1.7725 | ... | ... | -0.045959 |
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.