Markets - Grains
Underlying Price: 4.6225
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096099 | ... | ... | 1.3063 | 0.0175 | 1.3238 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066284 |
| -0.09248 | ... | ... | 1.2063 | 0.0175 | 1.2238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065392 |
| -0.088819 | ... | ... | 1.1063 | 0.0175 | 1.1238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064421 |
| -0.085099 | ... | ... | 1.0063 | 0.0175 | 1.0238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063364 |
| -0.083215 | ... | ... | 0.9563 | 0.0175 | 0.9738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062797 |
| -0.081315 | ... | ... | 0.9063 | 0.0175 | 0.9238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062199 |
| -0.079393 | ... | ... | 0.8563 | 0.0175 | 0.8738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06157 |
| -0.077447 | ... | ... | 0.8063 | 0.0175 | 0.8238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060909 |
| -0.075478 | ... | ... | 0.7563 | 0.0175 | 0.7738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0602 |
| -0.07348 | ... | ... | 0.7063 | 0.0175 | 0.7238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059452 |
| -0.071441 | ... | ... | 0.6563 | 0.0175 | 0.6738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058652 |
| -0.069365 | ... | ... | 0.6063 | 0.0175 | 0.6238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05779 |
| -0.067243 | ... | ... | 0.5563 | 0.0175 | 0.5738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056864 |
| -0.06506 | ... | ... | 0.5063 | 0.0175 | 0.5238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055854 |
| -0.062809 | ... | ... | 0.4563 | 0.0175 | 0.4738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054751 |
| -0.060469 | ... | ... | 0.4063 | 0.0175 | 0.4238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053531 |
| -0.058018 | ... | ... | 0.3563 | 0.0175 | 0.3738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052167 |
| -0.055421 | ... | ... | 0.3063 | 0.0175 | 0.3238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050622 |
| -0.05263 | ... | ... | 0.2563 | 0.0175 | 0.2738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048834 |
| -0.05144 | ... | ... | 0.2363 | 0.0175 | 0.2538 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048032 |
| -0.050828 | ... | ... | 0.2263 | 0.0175 | 0.2438 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047611 |
| -0.0502 | ... | ... | 0.2163 | 0.0175 | 0.2338 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04717 |
| -0.049556 | ... | ... | 0.2063 | 0.0175 | 0.2238 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046711 |
| -0.048897 | ... | ... | 0.1963 | 0.0175 | 0.2138 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046236 |
| -0.04822 | ... | ... | 0.1863 | 0.0175 | 0.2038 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045739 |
| -0.047522 | ... | ... | 0.1763 | 0.0175 | 0.1938 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045217 |
| -0.046801 | ... | ... | 0.1663 | 0.0175 | 0.1838 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044672 |
| -0.046057 | ... | ... | 0.1563 | 0.0175 | 0.1738 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044098 |
| -0.045285 | ... | ... | 0.1463 | 0.0175 | 0.1638 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043492 |
| -0.044481 | ... | ... | 0.1363 | 0.0175 | 0.1538 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042853 |
| -0.043642 | ... | ... | 0.1263 | 0.0175 | 0.1438 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042173 |
| -0.042762 | ... | ... | 0.1163 | 0.0175 | 0.1338 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04145 |
| -0.041836 | 0.1250 | 0.1250 | 0.1063 | 0.0175 | 0.1238 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040675 |
| -0.040856 | ... | ... | 0.0963 | 0.0175 | 0.1138 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03984 |
| -0.039811 | ... | ... | 0.0863 | 0.0175 | 0.1038 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038938 |
| -0.038691 | ... | ... | 0.0775 | 0.0163 | 0.0938 | 4530 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.037952 |
| -0.037477 | ... | ... | 0.0688 | 0.0150 | 0.0838 | 4540 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.036866 |
| -0.036146 | ... | ... | 0.0600 | 0.0138 | 0.0738 | 4550 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.035657 |
| -0.056742 | ... | ... | 0.0513 | 0.0138 | 0.0650 | 4560 | 0.0025 | -0.0038 | 0.0063 | ... | ... | -0.05657 |
| -0.071362 | ... | ... | 0.0438 | 0.0125 | 0.0563 | 4570 | 0.0038 | -0.0050 | 0.0088 | ... | ... | -0.071336 |
| -0.081299 | ... | ... | 0.0363 | 0.0113 | 0.0475 | 4580 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.081346 |
| -0.098339 | ... | ... | 0.0300 | 0.0100 | 0.0400 | 4590 | 0.0075 | -0.0075 | 0.0150 | ... | ... | -0.09843 |
| -0.107282 | 0.0300 | 0.0300 | 0.0238 | 0.0088 | 0.0325 | 4600 | 0.0100 | -0.0088 | 0.0188 | ... | ... | -0.10737 |
| -0.116845 | ... | ... | 0.0188 | 0.0075 | 0.0263 | 4610 | 0.0138 | -0.0100 | 0.0238 | ... | ... | -0.116903 |
| -0.124483 | ... | ... | 0.0138 | 0.0075 | 0.0213 | 4620 | 0.0188 | -0.0100 | 0.0288 | ... | ... | -0.124495 |
| -0.122004 | ... | ... | 0.0113 | 0.0050 | 0.0163 | 4630 | 0.0238 | -0.0125 | 0.0363 | ... | ... | -0.121967 |
| -0.126456 | ... | ... | 0.0088 | 0.0050 | 0.0138 | 4640 | 0.0313 | -0.0125 | 0.0438 | ... | ... | -0.126378 |
| -0.113963 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 4650 | 0.0375 | -0.0138 | 0.0513 | ... | ... | -0.113864 |
| -0.103009 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4660 | 0.0450 | -0.0150 | 0.0600 | ... | ... | -0.102915 |
| -0.084267 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4670 | 0.0525 | -0.0163 | 0.0688 | ... | ... | -0.08423 |
| -0.073351 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4680 | 0.0613 | -0.0163 | 0.0775 | ... | ... | -0.0734 |
| -0.077002 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4690 | 0.0713 | -0.0163 | 0.0875 | ... | ... | -0.077101 |
| -0.060162 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0800 | -0.0175 | 0.0975 | ... | ... | -0.060453 |
| -0.062246 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4710 | 0.0900 | -0.0163 | 0.1063 | ... | ... | -0.062623 |
| -0.064137 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4720 | 0.1000 | -0.0163 | 0.1163 | ... | ... | -0.064602 |
| -0.039398 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1088 | -0.0175 | 0.1263 | ... | ... | -0.040342 |
| -0.040266 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1188 | -0.0175 | 0.1363 | ... | ... | -0.041353 |
| -0.041069 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1288 | -0.0175 | 0.1463 | ... | ... | -0.042306 |
| -0.041817 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1388 | -0.0175 | 0.1563 | ... | ... | -0.043208 |
| -0.042519 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1488 | -0.0175 | 0.1663 | ... | ... | -0.044066 |
| -0.043178 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1588 | -0.0175 | 0.1763 | ... | ... | -0.044887 |
| -0.043799 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1688 | -0.0175 | 0.1863 | ... | ... | -0.045675 |
| -0.04439 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1788 | -0.0175 | 0.1963 | ... | ... | -0.046433 |
| -0.044948 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1888 | -0.0175 | 0.2063 | ... | ... | -0.047165 |
| -0.045481 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1988 | -0.0175 | 0.2163 | ... | ... | -0.047874 |
| -0.045992 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2088 | -0.0175 | 0.2263 | ... | ... | -0.048561 |
| -0.046476 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2188 | -0.0175 | 0.2363 | ... | ... | -0.049228 |
| -0.046943 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2288 | -0.0175 | 0.2463 | ... | ... | -0.04988 |
| -0.047393 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2388 | -0.0175 | 0.2563 | ... | ... | -0.050517 |
| -0.047824 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2488 | -0.0175 | 0.2663 | ... | ... | -0.051136 |
| -0.048237 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2588 | -0.0175 | 0.2763 | ... | ... | -0.051742 |
| -0.048638 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2688 | -0.0175 | 0.2863 | ... | ... | -0.052337 |
| -0.049027 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2788 | -0.0175 | 0.2963 | ... | ... | -0.052921 |
| -0.049402 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2888 | -0.0175 | 0.3063 | ... | ... | -0.053494 |
| -0.049763 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2988 | -0.0175 | 0.3163 | ... | ... | -0.054056 |
| -0.050789 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3288 | -0.0175 | 0.3463 | ... | ... | -0.055691 |
| -0.052314 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3788 | -0.0175 | 0.3963 | ... | ... | -0.05827 |
| -0.053659 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4288 | -0.0175 | 0.4463 | ... | ... | -0.06071 |
| -0.054868 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4788 | -0.0175 | 0.4963 | ... | ... | -0.06304 |
| -0.055963 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5288 | -0.0175 | 0.5463 | ... | ... | -0.065285 |
| -0.056963 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5788 | -0.0175 | 0.5963 | ... | ... | -0.067463 |
| -0.057884 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6288 | -0.0175 | 0.6463 | ... | ... | -0.069581 |
| -0.058741 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6788 | -0.0175 | 0.6963 | ... | ... | -0.071656 |
| -0.059536 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7288 | -0.0175 | 0.7463 | ... | ... | -0.073693 |
| -0.060283 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7788 | -0.0175 | 0.7963 | ... | ... | -0.075691 |
| -0.06099 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8288 | -0.0175 | 0.8463 | ... | ... | -0.077658 |
| -0.061646 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8788 | -0.0175 | 0.8963 | ... | ... | -0.079608 |
| -0.062276 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9288 | -0.0175 | 0.9463 | ... | ... | -0.081535 |
| -0.062876 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9788 | -0.0175 | 0.9963 | ... | ... | -0.083437 |
| -0.06344 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0288 | -0.0175 | 1.0463 | ... | ... | -0.085322 |
| -0.06398 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0788 | -0.0175 | 1.0963 | ... | ... | -0.087193 |
| -0.064998 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1788 | -0.0175 | 1.1963 | ... | ... | -0.090898 |
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.