Markets - Grains
Underlying Price: 4.7175
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014629 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067076 |
| 0.013597 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066245 |
| 0.012565 | ... | ... | 1.2013 | 0 | 1.2013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065348 |
| 0.011533 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064373 |
| 0.011017 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063856 |
| 0.010501 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06331 |
| 0.009985 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06274 |
| 0.009469 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062138 |
| 0.008953 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061507 |
| 0.008437 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060842 |
| 0.007921 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060127 |
| 0.007405 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059376 |
| 0.006889 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058568 |
| 0.006373 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057701 |
| 0.005857 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056766 |
| 0.005341 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055749 |
| 0.004825 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054634 |
| 0.004309 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053401 |
| 0.003793 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05202 |
| 0.003586 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05142 |
| 0.003483 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051108 |
| 0.00338 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050787 |
| 0.003277 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050454 |
| 0.003173 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050112 |
| 0.00307 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049761 |
| 0.002967 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.084513 |
| 0.002864 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.083807 |
| 0.002761 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.083078 |
| 0.002657 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.082324 |
| 0.002554 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081543 |
| 0.002451 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.080733 |
| 0.002348 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079891 |
| 0.002245 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079016 |
| 0.002141 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078104 |
| 0.002038 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.104296 |
| 0.001935 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.10287 |
| 0.001832 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.101381 |
| 0.001729 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.099815 |
| 0.001625 | ... | ... | 0.1438 | 0 | 0.1438 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.098163 |
| 0.001522 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.118641 |
| 0.001419 | ... | ... | 0.1250 | 0 | 0.1250 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.13623 |
| 0.001316 | ... | ... | 0.1163 | 0 | 0.1163 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.133219 |
| 0.001213 | ... | ... | 0.1075 | 0 | 0.1075 | 4600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.147658 |
| 0.001109 | ... | ... | 0.0988 | 0 | 0.0988 | 4610 | 0.0088 | 0 | 0.0088 | ... | ... | -0.159848 |
| 0.001006 | ... | ... | 0.0900 | 0 | 0.0900 | 4620 | 0.0100 | 0 | 0.0100 | ... | ... | -0.169909 |
| 0.000903 | ... | ... | 0.0825 | 0 | 0.0825 | 4630 | 0.0125 | 0 | 0.0125 | ... | ... | -0.191153 |
| 0.0008 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.208166 |
| -0.221158 | 0.0850 | 0.0850 | 0.0675 | 0.0175 | 0.0850 | 4650 | 0.0175 | 0 | 0.0175 | 0.0188 | 0.0163 | -0.221371 |
| -0.0734 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.240975 |
| -0.110986 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.255717 |
| -0.135849 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.266012 |
| -0.160859 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.280334 |
| -0.176816 | ... | ... | 0.0388 | 0 | 0.0388 | 4700 | 0.0400 | 0.0013 | 0.0388 | 0.0400 | 0.0363 | -0.29793 |
| -0.240315 | 0.0425 | 0.0425 | 0.0338 | 0.0088 | 0.0425 | 4710 | 0.0388 | -0.0050 | 0.0438 | 0.0388 | 0.0388 | -0.263878 |
| -0.194793 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.296232 |
| -0.19001 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.300942 |
| -0.186953 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | -0.301744 |
| -0.177867 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | -0.298765 |
| -0.172486 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.300704 |
| -0.162425 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | -0.299694 |
| -0.147481 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | -0.295853 |
| -0.1412 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | -0.299242 |
| -0.132365 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | -0.300932 |
| -0.120933 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | -0.301047 |
| -0.106732 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | -0.299682 |
| -0.109708 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | -0.308692 |
| -0.091579 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | -0.305105 |
| -0.093611 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | -0.312866 |
| -0.095513 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1625 | 0 | 0.1625 | ... | ... | -0.307317 |
| -0.072252 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1725 | 0 | 0.1725 | ... | ... | -0.314054 |
| -0.073441 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1825 | 0 | 0.1825 | ... | ... | -0.320494 |
| -0.074568 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | -0.326653 |
| -0.07564 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | -0.332568 |
| -0.045216 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2113 | 0 | 0.2113 | ... | ... | -0.323666 |
| -0.045739 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2213 | 0 | 0.2213 | ... | ... | -0.328889 |
| -0.046236 | ... | ... | 0.0013 | 0 | 0.0013 | 4930 | 0.2313 | 0 | 0.2313 | ... | ... | -0.33392 |
| -0.047169 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | -0.343483 |
| -0.049216 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | -0.364933 |
| -0.05095 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | -0.383658 |
| -0.052457 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | -0.400311 |
| -0.053785 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | -0.415341 |
| -0.054982 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | -0.429066 |
| -0.056066 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | -0.441717 |
| -0.057059 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | -0.453453 |
| -0.057972 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | -0.464423 |
| -0.058823 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | -0.474724 |
| -0.059612 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | -0.484446 |
| -0.060355 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | -0.49366 |
| -0.061058 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | -0.502419 |
| -0.06171 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | -0.510779 |
| -0.062338 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | -0.518771 |
| -0.062935 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | -0.526435 |
| -0.064033 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | -0.540903 |
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.