Markets - Grains
Underlying Price: 4.6750
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014648 | ... | ... | 1.3625 | 0 | 1.3625 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053376 |
| 0.013583 | ... | ... | 1.2625 | 0 | 1.2625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052693 |
| 0.012517 | ... | ... | 1.1625 | 0 | 1.1625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051947 |
| 0.011452 | ... | ... | 1.0625 | 0 | 1.0625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051142 |
| 0.010919 | ... | ... | 1.0125 | 0 | 1.0125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050709 |
| 0.010387 | ... | ... | 0.9638 | 0 | 0.9638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050256 |
| 0.009854 | ... | ... | 0.9138 | 0 | 0.9138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049779 |
| 0.009321 | ... | ... | 0.8638 | 0 | 0.8638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049277 |
| 0.008789 | ... | ... | 0.8138 | 0 | 0.8138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048749 |
| 0.008256 | ... | ... | 0.7638 | 0 | 0.7638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048184 |
| 0.007723 | ... | ... | 0.7138 | 0 | 0.7138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047587 |
| 0.007191 | ... | ... | 0.6638 | 0 | 0.6638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046949 |
| 0.006658 | ... | ... | 0.6138 | 0 | 0.6138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046262 |
| 0.006125 | ... | ... | 0.5638 | 0 | 0.5638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045524 |
| 0.005593 | ... | ... | 0.5138 | 0 | 0.5138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04472 |
| 0.00506 | ... | ... | 0.4638 | 0 | 0.4638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043841 |
| 0.004528 | ... | ... | 0.4138 | 0 | 0.4138 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04287 |
| 0.004101 | ... | ... | 0.3738 | 0 | 0.3738 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042015 |
| 0.003995 | ... | ... | 0.3638 | 0 | 0.3638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041787 |
| 0.003888 | ... | ... | 0.3538 | 0 | 0.3538 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041552 |
| 0.003782 | ... | ... | 0.3438 | 0 | 0.3438 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041314 |
| 0.003675 | ... | ... | 0.3338 | 0 | 0.3338 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041069 |
| 0.003569 | ... | ... | 0.3238 | 0 | 0.3238 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040818 |
| 0.003462 | ... | ... | 0.3138 | 0 | 0.3138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040559 |
| 0.003356 | ... | ... | 0.3038 | 0 | 0.3038 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04029 |
| 0.003249 | ... | ... | 0.2938 | 0 | 0.2938 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040015 |
| 0.003143 | ... | ... | 0.2838 | 0 | 0.2838 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039733 |
| 0.003036 | ... | ... | 0.2738 | 0 | 0.2738 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039442 |
| 0.00293 | ... | ... | 0.2638 | 0 | 0.2638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039139 |
| 0.002823 | ... | ... | 0.2538 | 0 | 0.2538 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038825 |
| 0.002717 | ... | ... | 0.2438 | 0 | 0.2438 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038502 |
| 0.00261 | ... | ... | 0.2338 | 0 | 0.2338 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038168 |
| 0.002503 | ... | ... | 0.2238 | 0 | 0.2238 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03782 |
| 0.002397 | ... | ... | 0.2138 | 0 | 0.2138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037456 |
| 0.00229 | ... | ... | 0.2038 | 0 | 0.2038 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03708 |
| 0.002184 | ... | ... | 0.1938 | 0 | 0.1938 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036687 |
| 0.002077 | ... | ... | 0.1838 | 0 | 0.1838 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036274 |
| 0.001971 | ... | ... | 0.1750 | 0 | 0.1750 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060709 |
| 0.001864 | ... | ... | 0.1650 | 0 | 0.1650 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059863 |
| 0.001758 | ... | ... | 0.1550 | 0 | 0.1550 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.079513 |
| 0.001651 | ... | ... | 0.1463 | 0 | 0.1463 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.078176 |
| 0.001545 | ... | ... | 0.1363 | 0 | 0.1363 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.076764 |
| 0.001438 | ... | ... | 0.1275 | 0 | 0.1275 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.092518 |
| 0.001332 | ... | ... | 0.1175 | 0 | 0.1175 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.090487 |
| 0.001225 | ... | ... | 0.1088 | 0 | 0.1088 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.103323 |
| 0.001119 | ... | ... | 0.1000 | 0 | 0.1000 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.114104 |
| 0.001012 | ... | ... | 0.0913 | 0 | 0.0913 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.123005 |
| 0.000906 | ... | ... | 0.0838 | 0 | 0.0838 | 4590 | 0.0113 | 0 | 0.0113 | ... | ... | -0.140986 |
| -0.002525 | ... | ... | 0.0750 | 0 | 0.0750 | 4600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.145528 |
| -0.045968 | ... | ... | 0.0675 | 0 | 0.0675 | 4610 | 0.0163 | 0 | 0.0163 | ... | ... | -0.166285 |
| -0.082161 | ... | ... | 0.0613 | 0 | 0.0613 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.174254 |
| -0.106085 | ... | ... | 0.0550 | 0 | 0.0550 | 4630 | 0.0225 | 0 | 0.0225 | ... | ... | -0.186737 |
| -0.122296 | ... | ... | 0.0488 | 0 | 0.0488 | 4640 | 0.0263 | 0 | 0.0263 | ... | ... | -0.19531 |
| -0.132416 | ... | ... | 0.0425 | 0 | 0.0425 | 4650 | 0.0300 | 0 | 0.0300 | ... | ... | -0.2002 |
| -0.137096 | ... | ... | 0.0363 | 0 | 0.0363 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.207845 |
| -0.142736 | ... | ... | 0.0313 | 0 | 0.0313 | 4670 | 0.0388 | 0 | 0.0388 | ... | ... | -0.205333 |
| -0.149028 | ... | ... | 0.0275 | 0 | 0.0275 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.211557 |
| -0.143679 | ... | ... | 0.0225 | 0 | 0.0225 | 4690 | 0.0500 | 0 | 0.0500 | ... | ... | -0.207766 |
| -0.146427 | ... | ... | 0.0200 | 0 | 0.0200 | 4700 | 0.0575 | 0 | 0.0575 | ... | ... | -0.213231 |
| -0.137766 | ... | ... | 0.0163 | 0 | 0.0163 | 4710 | 0.0638 | 0 | 0.0638 | ... | ... | -0.20895 |
| -0.13216 | ... | ... | 0.0138 | 0 | 0.0138 | 4720 | 0.0713 | 0 | 0.0713 | ... | ... | -0.208485 |
| -0.122683 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0788 | 0 | 0.0788 | ... | ... | -0.205412 |
| -0.119439 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.0875 | 0 | 0.0875 | ... | ... | -0.207885 |
| -0.114152 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.0963 | 0 | 0.0963 | ... | ... | -0.208825 |
| -0.106858 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1050 | 0 | 0.1050 | ... | ... | -0.208352 |
| -0.097515 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1138 | 0 | 0.1138 | ... | ... | -0.206554 |
| -0.085978 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1225 | 0 | 0.1225 | ... | ... | -0.203499 |
| -0.088314 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1325 | 0 | 0.1325 | ... | ... | -0.209515 |
| -0.073668 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1413 | 0 | 0.1413 | ... | ... | -0.204619 |
| -0.075263 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1513 | 0 | 0.1513 | ... | ... | -0.209719 |
| -0.076764 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1600 | 0 | 0.1600 | ... | ... | -0.203166 |
| -0.058035 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1700 | 0 | 0.1700 | ... | ... | -0.207509 |
| -0.058972 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1800 | 0 | 0.1800 | ... | ... | -0.211658 |
| -0.059864 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.1900 | 0 | 0.1900 | ... | ... | -0.215619 |
| -0.06071 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1988 | 0 | 0.1988 | ... | ... | -0.206695 |
| -0.036274 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2088 | 0 | 0.2088 | ... | ... | -0.210118 |
| -0.036687 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2188 | 0 | 0.2188 | ... | ... | -0.213411 |
| -0.03708 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2288 | 0 | 0.2288 | ... | ... | -0.21658 |
| -0.037456 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2388 | 0 | 0.2388 | ... | ... | -0.219643 |
| -0.03782 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2488 | 0 | 0.2488 | ... | ... | -0.222604 |
| -0.038169 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2588 | 0 | 0.2588 | ... | ... | -0.225467 |
| -0.03914 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2888 | 0 | 0.2888 | ... | ... | -0.233557 |
| -0.040559 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3388 | 0 | 0.3388 | ... | ... | -0.245642 |
| -0.041787 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3888 | 0 | 0.3888 | ... | ... | -0.256363 |
| -0.042871 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4388 | 0 | 0.4388 | ... | ... | -0.266027 |
| -0.043843 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4888 | 0 | 0.4888 | ... | ... | -0.274852 |
| -0.044723 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5388 | 0 | 0.5388 | ... | ... | -0.282988 |
| -0.045527 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5888 | 0 | 0.5888 | ... | ... | -0.290545 |
| -0.046266 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6388 | 0 | 0.6388 | ... | ... | -0.297622 |
| -0.046954 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6888 | 0 | 0.6888 | ... | ... | -0.304278 |
| -0.047593 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7388 | 0 | 0.7388 | ... | ... | -0.310576 |
| -0.048192 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7888 | 0 | 0.7888 | ... | ... | -0.316556 |
| -0.048759 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8388 | 0 | 0.8388 | ... | ... | -0.322258 |
| -0.049286 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8888 | 0 | 0.8888 | ... | ... | -0.327713 |
| -0.049791 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9388 | 0 | 0.9388 | ... | ... | -0.332946 |
| -0.050273 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9888 | 0 | 0.9888 | ... | ... | -0.337978 |
| -0.050724 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0375 | 0 | 1.0375 | ... | ... | -0.320332 |
| -0.051578 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1375 | 0 | 1.1375 | ... | ... | -0.328984 |
| -0.052355 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2375 | 0 | 1.2375 | ... | ... | -0.337132 |
| -0.053077 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3375 | 0 | 1.3375 | ... | ... | -0.344852 |
| -0.053746 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4375 | 0 | 1.4375 | ... | ... | -0.352208 |
| -0.054376 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5375 | 0 | 1.5375 | ... | ... | -0.359244 |
| -0.054957 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6375 | 0 | 1.6375 | ... | ... | -0.366004 |
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.