Markets - Grains
Underlying Price: 4.6575
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039028 | ... | ... | 1.3775 | -0.0200 | 1.3575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03132 |
| -0.036168 | ... | ... | 1.2775 | -0.0200 | 1.2575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030913 |
| -0.033304 | ... | ... | 1.1775 | -0.0200 | 1.1575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030467 |
| -0.030437 | ... | ... | 1.0775 | -0.0200 | 1.0575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029987 |
| -0.029003 | ... | ... | 1.0275 | -0.0200 | 1.0075 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029728 |
| -0.027568 | ... | ... | 0.9775 | -0.0200 | 0.9575 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029457 |
| -0.026132 | ... | ... | 0.9275 | -0.0200 | 0.9075 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029171 |
| -0.024695 | ... | ... | 0.8775 | -0.0200 | 0.8575 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028871 |
| -0.023258 | ... | ... | 0.8275 | -0.0200 | 0.8075 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028554 |
| -0.02182 | ... | ... | 0.7775 | -0.0200 | 0.7575 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028213 |
| -0.020382 | ... | ... | 0.7275 | -0.0200 | 0.7075 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027856 |
| -0.039539 | ... | ... | 0.6775 | -0.0188 | 0.6588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02747 |
| -0.037976 | ... | ... | 0.6288 | -0.0200 | 0.6088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027057 |
| -0.036397 | ... | ... | 0.5788 | -0.0200 | 0.5588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026609 |
| -0.034795 | ... | ... | 0.5288 | -0.0200 | 0.5088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026122 |
| -0.033166 | ... | ... | 0.4788 | -0.0200 | 0.4588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025587 |
| -0.031503 | ... | ... | 0.4288 | -0.0200 | 0.4088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024994 |
| -0.029796 | ... | ... | 0.3788 | -0.0200 | 0.3588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024329 |
| -0.043694 | ... | ... | 0.3288 | -0.0188 | 0.3100 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040382 |
| -0.042741 | ... | ... | 0.3100 | -0.0200 | 0.2900 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039748 |
| -0.042252 | ... | ... | 0.3000 | -0.0200 | 0.2800 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039416 |
| -0.041754 | ... | ... | 0.2900 | -0.0200 | 0.2700 | 4390 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.053046 |
| -0.054515 | ... | ... | 0.2800 | -0.0188 | 0.2613 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.052535 |
| -0.053859 | ... | ... | 0.2700 | -0.0188 | 0.2513 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052007 |
| -0.053187 | ... | ... | 0.2600 | -0.0188 | 0.2413 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051461 |
| -0.052497 | ... | ... | 0.2513 | -0.0200 | 0.2313 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050893 |
| -0.051787 | ... | ... | 0.2413 | -0.0200 | 0.2213 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050303 |
| -0.051054 | ... | ... | 0.2313 | -0.0200 | 0.2113 | 4450 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.061348 |
| -0.061498 | ... | ... | 0.2213 | -0.0188 | 0.2025 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060527 |
| -0.060546 | ... | ... | 0.2125 | -0.0200 | 0.1925 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059667 |
| -0.059554 | ... | ... | 0.2025 | -0.0200 | 0.1825 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058769 |
| -0.05852 | ... | ... | 0.1925 | -0.0200 | 0.1725 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067843 |
| -0.067099 | ... | ... | 0.1838 | -0.0200 | 0.1638 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066649 |
| -0.06577 | ... | ... | 0.1738 | -0.0200 | 0.1538 | 4510 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.074355 |
| -0.073019 | ... | ... | 0.1650 | -0.0200 | 0.1450 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.072808 |
| -0.079305 | ... | ... | 0.1550 | -0.0188 | 0.1363 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.079223 |
| -0.084685 | ... | ... | 0.1463 | -0.0188 | 0.1275 | 4540 | 0.0100 | 0.0013 | 0.0088 | ... | ... | -0.0847 |
| -0.089207 | ... | ... | 0.1375 | -0.0188 | 0.1188 | 4550 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.089294 |
| -0.092877 | ... | ... | 0.1288 | -0.0188 | 0.1100 | 4560 | 0.0125 | 0.0013 | 0.0113 | ... | ... | -0.093018 |
| -0.095699 | ... | ... | 0.1200 | -0.0188 | 0.1013 | 4570 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.101719 |
| -0.103119 | ... | ... | 0.1113 | -0.0175 | 0.0938 | 4580 | 0.0163 | 0.0013 | 0.0150 | ... | ... | -0.10333 |
| -0.108873 | ... | ... | 0.1038 | -0.0175 | 0.0863 | 4590 | 0.0188 | 0.0025 | 0.0163 | ... | ... | -0.109096 |
| -0.113035 | ... | ... | 0.0963 | -0.0175 | 0.0788 | 4600 | 0.0213 | 0.0025 | 0.0188 | 0.0213 | 0.0200 | -0.113253 |
| -0.11563 | ... | ... | 0.0875 | -0.0163 | 0.0713 | 4610 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.115829 |
| -0.120745 | ... | ... | 0.0813 | -0.0163 | 0.0650 | 4620 | 0.0275 | 0.0038 | 0.0238 | ... | ... | -0.120916 |
| -0.123816 | ... | ... | 0.0738 | -0.0150 | 0.0588 | 4630 | 0.0313 | 0.0050 | 0.0263 | ... | ... | -0.123949 |
| -0.124883 | ... | ... | 0.0663 | -0.0138 | 0.0525 | 4640 | 0.0350 | 0.0063 | 0.0288 | ... | ... | -0.124971 |
| -0.127599 | ... | ... | 0.0600 | -0.0125 | 0.0475 | 4650 | 0.0400 | 0.0075 | 0.0325 | ... | ... | -0.127638 |
| -0.124494 | ... | ... | 0.0538 | -0.0125 | 0.0413 | 4660 | 0.0438 | 0.0075 | 0.0363 | ... | ... | -0.124481 |
| -0.126578 | ... | ... | 0.0488 | -0.0113 | 0.0375 | 4670 | 0.0500 | 0.0088 | 0.0413 | ... | ... | -0.126515 |
| -0.1228 | ... | ... | 0.0438 | -0.0113 | 0.0325 | 4680 | 0.0550 | 0.0100 | 0.0450 | ... | ... | -0.122689 |
| -0.12069 | ... | ... | 0.0388 | -0.0100 | 0.0288 | 4690 | 0.0613 | 0.0100 | 0.0513 | ... | ... | -0.120537 |
| -0.120739 | ... | ... | 0.0338 | -0.0075 | 0.0263 | 4700 | 0.0688 | 0.0125 | 0.0563 | ... | ... | -0.120552 |
| -0.114738 | ... | ... | 0.0300 | -0.0075 | 0.0225 | 4710 | 0.0750 | 0.0125 | 0.0625 | ... | ... | -0.114528 |
| -0.111373 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 4720 | 0.0825 | 0.0138 | 0.0688 | ... | ... | -0.111151 |
| -0.106418 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4730 | 0.0900 | 0.0138 | 0.0763 | ... | ... | -0.106199 |
| -0.099821 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4740 | 0.0975 | 0.0138 | 0.0838 | ... | ... | -0.099625 |
| -0.097596 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4750 | 0.1063 | 0.0150 | 0.0913 | ... | ... | -0.097423 |
| -0.094513 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4760 | 0.1150 | 0.0163 | 0.0988 | ... | ... | -0.094381 |
| -0.090583 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4770 | 0.1238 | 0.0163 | 0.1075 | ... | ... | -0.090509 |
| -0.08581 | ... | ... | 0.0138 | -0.0038 | 0.0100 | 4780 | 0.1325 | 0.0175 | 0.1150 | ... | ... | -0.085811 |
| -0.08016 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4790 | 0.1413 | 0.0175 | 0.1238 | ... | ... | -0.080266 |
| -0.073594 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4800 | 0.1500 | 0.0175 | 0.1325 | ... | ... | -0.073832 |
| -0.075094 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4810 | 0.1588 | 0.0175 | 0.1413 | ... | ... | -0.066442 |
| -0.067255 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4820 | 0.1688 | 0.0175 | 0.1513 | ... | ... | -0.067742 |
| -0.058304 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4830 | 0.1775 | 0.0175 | 0.1600 | ... | ... | -0.059042 |
| -0.059222 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4840 | 0.1875 | 0.0188 | 0.1688 | ... | ... | -0.060056 |
| -0.048717 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4850 | 0.1963 | 0.0188 | 0.1775 | ... | ... | -0.049912 |
| -0.049372 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4860 | 0.2063 | 0.0188 | 0.1875 | ... | ... | -0.050679 |
| -0.049999 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4870 | 0.2163 | 0.0200 | 0.1963 | ... | ... | -0.051424 |
| -0.050601 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2250 | 0.0188 | 0.2063 | ... | ... | -0.039382 |
| -0.037774 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4890 | 0.2350 | 0.0188 | 0.2163 | ... | ... | -0.03993 |
| -0.038162 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2450 | 0.0200 | 0.2250 | ... | ... | -0.040466 |
| -0.038537 | ... | ... | ... | ... | 0.0025 | 4910 | 0.2550 | ... | ... | ... | ... | -0.04099 |
| -0.039911 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2938 | 0.0188 | 0.2750 | ... | ... | -0.027484 |
| -0.024113 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5000 | 0.3438 | 0.0188 | 0.3250 | ... | ... | -0.029274 |
| -0.024805 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 5050 | 0.3938 | 0.0188 | 0.3750 | ... | ... | -0.030997 |
| -0.025417 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4438 | 0.0200 | 0.4238 | ... | ... | -0.032673 |
| -0.025968 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4938 | 0.0200 | 0.4738 | ... | ... | -0.034311 |
| -0.026469 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5438 | 0.0200 | 0.5238 | ... | ... | -0.035921 |
| -0.026928 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5938 | 0.0200 | 0.5738 | ... | ... | -0.037508 |
| -0.027351 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6438 | 0.0200 | 0.6238 | ... | ... | -0.039076 |
| -0.027746 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6925 | 0.0200 | 0.6725 | ... | ... | -0.019954 |
| -0.028112 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7425 | 0.0200 | 0.7225 | ... | ... | -0.021393 |
| -0.028458 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7925 | 0.0200 | 0.7725 | ... | ... | -0.022832 |
| -0.028784 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8425 | 0.0200 | 0.8225 | ... | ... | -0.024271 |
| -0.029088 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8925 | 0.0200 | 0.8725 | ... | ... | -0.025709 |
| -0.029381 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9425 | 0.0200 | 0.9225 | ... | ... | -0.027148 |
| -0.029658 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9925 | 0.0200 | 0.9725 | ... | ... | -0.028586 |
| -0.029919 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0425 | 0.0200 | 1.0225 | ... | ... | -0.030023 |
| -0.030414 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1425 | 0.0200 | 1.1225 | ... | ... | -0.032898 |
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.