Markets - Grains
Underlying Price: 4.6400
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041869 | ... | ... | 1.3500 | -0.0100 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044281 |
| -0.038759 | ... | ... | 1.2500 | -0.0100 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043696 |
| -0.035645 | ... | ... | 1.1500 | -0.0100 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043056 |
| -0.032528 | ... | ... | 1.0500 | -0.0100 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042364 |
| -0.030969 | ... | ... | 1 | -0.0100 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041991 |
| -0.029408 | ... | ... | 0.9500 | -0.0100 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041602 |
| -0.027847 | ... | ... | 0.9000 | -0.0100 | 0.8900 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041188 |
| -0.026286 | ... | ... | 0.8500 | -0.0100 | 0.8400 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040755 |
| -0.055953 | ... | ... | 0.8000 | -0.0088 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040295 |
| -0.05423 | ... | ... | 0.7513 | -0.0100 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039805 |
| -0.052486 | ... | ... | 0.7013 | -0.0100 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039286 |
| -0.050719 | ... | ... | 0.6513 | -0.0100 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038724 |
| -0.04893 | ... | ... | 0.6013 | -0.0100 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038124 |
| -0.047107 | ... | ... | 0.5513 | -0.0100 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03747 |
| -0.045246 | ... | ... | 0.5013 | -0.0100 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036759 |
| -0.043339 | ... | ... | 0.4513 | -0.0100 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035974 |
| -0.041371 | ... | ... | 0.4013 | -0.0100 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035102 |
| -0.06247 | ... | ... | 0.3513 | -0.0088 | 0.3425 | 4300 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.058578 |
| -0.059508 | ... | ... | 0.3025 | -0.0100 | 0.2925 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056444 |
| -0.058242 | ... | ... | 0.2825 | -0.0100 | 0.2725 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055494 |
| -0.057588 | ... | ... | 0.2725 | -0.0100 | 0.2625 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.054996 |
| -0.056918 | ... | ... | 0.2638 | -0.0113 | 0.2525 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.05448 |
| -0.056233 | ... | ... | 0.2538 | -0.0113 | 0.2425 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.053945 |
| -0.055529 | ... | ... | 0.2438 | -0.0113 | 0.2325 | 4410 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.053389 |
| -0.054805 | ... | ... | 0.2338 | -0.0113 | 0.2225 | 4420 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.052811 |
| -0.072044 | ... | ... | 0.2238 | -0.0100 | 0.2138 | 4430 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.070638 |
| -0.071028 | ... | ... | 0.2150 | -0.0113 | 0.2038 | 4440 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.069742 |
| -0.069977 | ... | ... | 0.2050 | -0.0113 | 0.1938 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.068802 |
| -0.084428 | ... | ... | 0.1950 | -0.0100 | 0.1850 | 4460 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.083612 |
| -0.083015 | ... | ... | 0.1863 | -0.0113 | 0.1750 | 4470 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.082295 |
| -0.081541 | ... | ... | 0.1763 | -0.0113 | 0.1650 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.094893 |
| -0.09353 | ... | ... | 0.1675 | -0.0113 | 0.1563 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.093127 |
| -0.10398 | ... | ... | 0.1575 | -0.0100 | 0.1475 | 4500 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.103754 |
| -0.101641 | ... | ... | 0.1488 | -0.0113 | 0.1375 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.101467 |
| -0.110262 | ... | ... | 0.1400 | -0.0113 | 0.1288 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.110211 |
| -0.11757 | ... | ... | 0.1313 | -0.0113 | 0.1200 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.117607 |
| -0.123599 | ... | ... | 0.1225 | -0.0113 | 0.1113 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.123702 |
| -0.136962 | ... | ... | 0.1138 | -0.0100 | 0.1038 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.137134 |
| -0.139925 | ... | ... | 0.1050 | -0.0100 | 0.0950 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.140119 |
| -0.148983 | ... | ... | 0.0975 | -0.0100 | 0.0875 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.149198 |
| -0.155708 | ... | ... | 0.0888 | -0.0088 | 0.0800 | 4580 | 0.0200 | 0.0013 | 0.0188 | ... | ... | -0.155924 |
| -0.166441 | ... | ... | 0.0813 | -0.0075 | 0.0738 | 4590 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.166646 |
| -0.168263 | ... | ... | 0.0750 | -0.0088 | 0.0663 | 4600 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.16844 |
| -0.173401 | ... | ... | 0.0675 | -0.0075 | 0.0600 | 4610 | 0.0300 | 0.0025 | 0.0275 | ... | ... | -0.173544 |
| -0.181037 | ... | ... | 0.0613 | -0.0063 | 0.0550 | 4620 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.181136 |
| -0.180293 | ... | ... | 0.0550 | -0.0063 | 0.0488 | 4630 | 0.0388 | 0.0038 | 0.0350 | ... | ... | -0.180344 |
| -0.181834 | ... | ... | 0.0488 | -0.0050 | 0.0438 | 4640 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.181834 |
| -0.180344 | ... | ... | 0.0438 | -0.0050 | 0.0388 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.180293 |
| -0.175767 | ... | ... | 0.0388 | -0.0050 | 0.0338 | 4660 | 0.0538 | 0.0050 | 0.0488 | ... | ... | -0.175668 |
| -0.173544 | ... | ... | 0.0350 | -0.0050 | 0.0300 | 4670 | 0.0600 | 0.0050 | 0.0550 | ... | ... | -0.173401 |
| -0.168441 | ... | ... | 0.0313 | -0.0050 | 0.0263 | 4680 | 0.0663 | 0.0063 | 0.0600 | ... | ... | -0.168263 |
| -0.166646 | ... | ... | 0.0275 | -0.0038 | 0.0238 | 4690 | 0.0725 | 0.0050 | 0.0675 | ... | ... | -0.160165 |
| -0.155924 | ... | ... | 0.0238 | -0.0038 | 0.0200 | 4700 | 0.0800 | 0.0063 | 0.0738 | ... | ... | -0.155709 |
| -0.149198 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4710 | 0.0875 | 0.0063 | 0.0813 | ... | ... | -0.148983 |
| -0.14012 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4720 | 0.0950 | 0.0063 | 0.0888 | ... | ... | -0.139925 |
| -0.137135 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4730 | 0.1038 | 0.0075 | 0.0963 | ... | ... | -0.136962 |
| -0.123703 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4740 | 0.1113 | 0.0075 | 0.1038 | ... | ... | -0.123599 |
| -0.117607 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4750 | 0.1200 | 0.0075 | 0.1125 | ... | ... | -0.117571 |
| -0.110211 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4760 | 0.1288 | 0.0088 | 0.1200 | ... | ... | -0.110263 |
| -0.101467 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4770 | 0.1375 | 0.0088 | 0.1288 | ... | ... | -0.101642 |
| -0.091271 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1463 | 0.0088 | 0.1375 | ... | ... | -0.091603 |
| -0.093128 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1550 | 0.0075 | 0.1475 | ... | ... | -0.079995 |
| -0.080905 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.1650 | 0.0088 | 0.1563 | ... | ... | -0.081541 |
| -0.082295 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1738 | 0.0088 | 0.1650 | ... | ... | -0.067744 |
| -0.06782 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.1838 | 0.0088 | 0.1750 | ... | ... | -0.068885 |
| -0.068802 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1938 | 0.0100 | 0.1838 | ... | ... | -0.069977 |
| -0.069742 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2038 | 0.0100 | 0.1938 | ... | ... | -0.071029 |
| -0.070639 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2138 | 0.0100 | 0.2038 | ... | ... | -0.072045 |
| -0.071501 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2238 | 0.0100 | 0.2138 | ... | ... | -0.073026 |
| -0.07233 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4870 | 0.2338 | 0.0113 | 0.2225 | ... | ... | -0.073974 |
| -0.073126 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2438 | 0.0113 | 0.2325 | ... | ... | -0.074896 |
| -0.05448 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2525 | 0.0100 | 0.2425 | ... | ... | -0.056919 |
| -0.054997 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2625 | 0.0100 | 0.2525 | ... | ... | -0.057588 |
| -0.055495 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0100 | 0.2625 | ... | ... | -0.058242 |
| -0.055977 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2825 | 0.0113 | 0.2713 | ... | ... | -0.058882 |
| -0.057336 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4950 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.038049 |
| -0.034525 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3613 | 0.0100 | 0.3513 | ... | ... | -0.040154 |
| -0.035463 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.042168 |
| -0.036299 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0100 | 0.4513 | ... | ... | -0.04411 |
| -0.037053 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0100 | 0.5013 | ... | ... | -0.045998 |
| -0.037741 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0100 | 0.5513 | ... | ... | -0.047844 |
| -0.038373 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0100 | 0.6013 | ... | ... | -0.049653 |
| -0.038957 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0100 | 0.6513 | ... | ... | -0.051435 |
| -0.039504 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0100 | 0.7013 | ... | ... | -0.053195 |
| -0.040009 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0100 | 0.7513 | ... | ... | -0.054932 |
| -0.040491 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0113 | 0.8000 | ... | ... | -0.056651 |
| -0.040939 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8600 | 0.0100 | 0.8500 | ... | ... | -0.026917 |
| -0.041364 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0100 | 0.9000 | ... | ... | -0.02848 |
| -0.041773 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0100 | 0.9500 | ... | ... | -0.030043 |
| -0.042156 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0100 | 1 | ... | ... | -0.031606 |
| -0.042521 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0100 | 1.0500 | ... | ... | -0.033168 |
| -0.043211 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0100 | 1.1500 | ... | ... | -0.036292 |
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.