Markets - Grains
Underlying Price: 4.6450
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.136635 | ... | ... | 1.3500 | 0 | 1.3500 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037976 |
| -0.132784 | ... | ... | 1.2500 | 0 | 1.2500 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037477 |
| -0.128817 | ... | ... | 1.1500 | 0 | 1.1500 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03693 |
| -0.124718 | ... | ... | 1.0500 | 0 | 1.0500 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03634 |
| -0.122609 | ... | ... | 1 | 0 | 1 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036022 |
| -0.120457 | ... | ... | 0.9500 | 0 | 0.9500 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03569 |
| -0.118257 | ... | ... | 0.9000 | 0 | 0.9000 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035337 |
| -0.116001 | ... | ... | 0.8500 | 0 | 0.8500 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034968 |
| -0.113685 | ... | ... | 0.8000 | 0 | 0.8000 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034576 |
| -0.129545 | ... | ... | 0.7513 | 0 | 0.7513 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034158 |
| -0.126783 | ... | ... | 0.7013 | 0 | 0.7013 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033717 |
| -0.123907 | ... | ... | 0.6513 | 0 | 0.6513 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033238 |
| -0.120897 | ... | ... | 0.6013 | 0 | 0.6013 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032729 |
| -0.117734 | ... | ... | 0.5513 | 0 | 0.5513 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032172 |
| -0.114384 | ... | ... | 0.5013 | 0 | 0.5013 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031568 |
| -0.110813 | ... | ... | 0.4513 | 0 | 0.4513 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030903 |
| -0.106967 | ... | ... | 0.4013 | 0 | 0.4013 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030163 |
| -0.102775 | ... | ... | 0.3513 | 0 | 0.3513 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029329 |
| -0.11158 | ... | ... | 0.3025 | 0 | 0.3025 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04857 |
| -0.109283 | ... | ... | 0.2825 | 0 | 0.2825 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.047769 |
| -0.108088 | ... | ... | 0.2725 | 0 | 0.2725 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064273 |
| -0.119053 | ... | ... | 0.2638 | 0 | 0.2638 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063648 |
| -0.117632 | ... | ... | 0.2538 | 0 | 0.2538 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.063002 |
| -0.116169 | ... | ... | 0.2438 | 0 | 0.2438 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062332 |
| -0.114656 | ... | ... | 0.2338 | 0 | 0.2338 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061636 |
| -0.11309 | ... | ... | 0.2238 | 0 | 0.2238 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.075233 |
| -0.122314 | ... | ... | 0.2150 | 0 | 0.2150 | 4440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074267 |
| -0.120456 | ... | ... | 0.2050 | 0 | 0.2050 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073258 |
| -0.118521 | ... | ... | 0.1950 | 0 | 0.1950 | 4460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.084779 |
| -0.126369 | ... | ... | 0.1863 | 0 | 0.1863 | 4470 | 0.0063 | 0 | 0.0063 | ... | ... | -0.083444 |
| -0.124076 | ... | ... | 0.1763 | 0 | 0.1763 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082047 |
| -0.130788 | ... | ... | 0.1675 | 0 | 0.1675 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091651 |
| -0.128061 | ... | ... | 0.1575 | 0 | 0.1575 | 4500 | 0.0088 | 0 | 0.0088 | ... | ... | -0.100078 |
| -0.133606 | ... | ... | 0.1488 | 0 | 0.1488 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.097922 |
| -0.138318 | ... | ... | 0.1400 | 0 | 0.1400 | 4520 | 0.0100 | 0 | 0.0100 | ... | ... | -0.104888 |
| -0.142197 | ... | ... | 0.1313 | 0 | 0.1313 | 4530 | 0.0113 | 0 | 0.0113 | ... | ... | -0.110796 |
| -0.145234 | ... | ... | 0.1225 | 0 | 0.1225 | 4540 | 0.0125 | 0 | 0.0125 | ... | ... | -0.115687 |
| -0.147408 | ... | ... | 0.1138 | 0 | 0.1138 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.119569 |
| -0.148687 | ... | ... | 0.1050 | 0 | 0.1050 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.122421 |
| -0.155012 | ... | ... | 0.0975 | 0 | 0.0975 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.130669 |
| -0.154052 | ... | ... | 0.0888 | 0 | 0.0888 | 4580 | 0.0188 | 0 | 0.0188 | ... | ... | -0.130977 |
| -0.157383 | ... | ... | 0.0813 | 0 | 0.0813 | 4590 | 0.0213 | 0 | 0.0213 | ... | ... | -0.135757 |
| -0.164064 | ... | ... | 0.0750 | 0 | 0.0750 | 4600 | 0.0250 | 0 | 0.0250 | ... | ... | -0.143804 |
| -0.163699 | ... | ... | 0.0675 | 0 | 0.0675 | 4610 | 0.0275 | 0 | 0.0275 | ... | ... | -0.144367 |
| -0.166166 | ... | ... | 0.0613 | 0 | 0.0613 | 4620 | 0.0313 | 0 | 0.0313 | ... | ... | -0.147613 |
| -0.16641 | ... | ... | 0.0550 | 0 | 0.0550 | 4630 | 0.0350 | 0 | 0.0350 | ... | ... | -0.14836 |
| -0.164376 | ... | ... | 0.0488 | 0 | 0.0488 | 4640 | 0.0388 | 0 | 0.0388 | ... | ... | -0.146561 |
| -0.164402 | ... | ... | 0.0438 | 0 | 0.0438 | 4650 | 0.0438 | 0 | 0.0438 | ... | ... | -0.146536 |
| -0.161961 | ... | ... | 0.0388 | 0 | 0.0388 | 4660 | 0.0488 | 0 | 0.0488 | ... | ... | -0.143741 |
| -0.161638 | ... | ... | 0.0350 | 0 | 0.0350 | 4670 | 0.0550 | 0 | 0.0550 | ... | ... | -0.142789 |
| -0.159026 | ... | ... | 0.0313 | 0 | 0.0313 | 4680 | 0.0600 | 0 | 0.0600 | ... | ... | -0.134294 |
| -0.154109 | ... | ... | 0.0275 | 0 | 0.0275 | 4690 | 0.0675 | 0 | 0.0675 | ... | ... | -0.133123 |
| -0.146806 | ... | ... | 0.0238 | 0 | 0.0238 | 4700 | 0.0738 | 0 | 0.0738 | ... | ... | -0.124204 |
| -0.14281 | ... | ... | 0.0213 | 0 | 0.0213 | 4710 | 0.0813 | 0 | 0.0813 | ... | ... | -0.118519 |
| -0.136981 | ... | ... | 0.0188 | 0 | 0.0188 | 4720 | 0.0888 | 0 | 0.0888 | ... | ... | -0.110681 |
| -0.129275 | ... | ... | 0.0163 | 0 | 0.0163 | 4730 | 0.0963 | 0 | 0.0963 | ... | ... | -0.100533 |
| -0.119569 | ... | ... | 0.0138 | 0 | 0.0138 | 4740 | 0.1038 | 0 | 0.1038 | ... | ... | -0.087791 |
| -0.115687 | ... | ... | 0.0125 | 0 | 0.0125 | 4750 | 0.1125 | 0 | 0.1125 | ... | ... | -0.081526 |
| -0.110796 | ... | ... | 0.0113 | 0 | 0.0113 | 4760 | 0.1200 | 0 | 0.1200 | ... | ... | -0.063349 |
| -0.095645 | ... | ... | 0.0088 | 0 | 0.0088 | 4770 | 0.1288 | 0 | 0.1288 | ... | ... | -0.053119 |
| -0.097922 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.1375 | 0 | 0.1375 | ... | ... | -0.040851 |
| -0.089855 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1475 | 0 | 0.1475 | ... | ... | -0.041725 |
| -0.080577 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.026256 |
| -0.069939 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1650 | 0 | 0.1650 | ... | ... | -0.004977 |
| -0.0711 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1750 | 0 | 0.1750 | ... | ... | -0.005278 |
| -0.072202 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1838 | 0 | 0.1838 | ... | ... | 0.001895 |
| -0.059372 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1938 | 0 | 0.1938 | ... | ... | 0.001998 |
| -0.060159 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2038 | 0 | 0.2038 | ... | ... | 0.0021 |
| -0.060912 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2138 | 0 | 0.2138 | ... | ... | 0.002203 |
| -0.045511 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2225 | 0 | 0.2225 | ... | ... | 0.002305 |
| -0.045997 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2325 | 0 | 0.2325 | ... | ... | 0.002408 |
| -0.046464 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2425 | 0 | 0.2425 | ... | ... | 0.00251 |
| -0.046915 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2525 | 0 | 0.2525 | ... | ... | 0.002613 |
| -0.047349 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2625 | 0 | 0.2625 | ... | ... | 0.002715 |
| -0.04777 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2713 | 0 | 0.2713 | ... | ... | 0.002818 |
| -0.028577 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003125 |
| -0.029504 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3513 | 0 | 0.3513 | ... | ... | 0.003637 |
| -0.030318 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4013 | 0 | 0.4013 | ... | ... | 0.004149 |
| -0.031043 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004662 |
| -0.031695 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5013 | 0 | 0.5013 | ... | ... | 0.005174 |
| -0.032289 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5513 | 0 | 0.5513 | ... | ... | 0.005686 |
| -0.032836 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6013 | 0 | 0.6013 | ... | ... | 0.006199 |
| -0.03334 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6513 | 0 | 0.6513 | ... | ... | 0.006711 |
| -0.033812 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7013 | 0 | 0.7013 | ... | ... | 0.007223 |
| -0.034248 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007735 |
| -0.034663 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8000 | 0 | 0.8000 | ... | ... | 0.008248 |
| -0.035051 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8500 | 0 | 0.8500 | ... | ... | 0.00876 |
| -0.035416 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9000 | 0 | 0.9000 | ... | ... | 0.009272 |
| -0.035768 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9500 | 0 | 0.9500 | ... | ... | 0.009784 |
| -0.036099 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1 | 0 | 1 | ... | ... | 0.010297 |
| -0.036413 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0500 | 0 | 1.0500 | ... | ... | 0.010809 |
| -0.037006 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1500 | 0 | 1.1500 | ... | ... | 0.011834 |
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.