Markets - Grains
Underlying Price: 4.5150
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012131 | ... | ... | 1.2063 | 0 | 1.2063 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.261331 |
| 0.011133 | ... | ... | 1.1063 | 0 | 1.1063 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.25743 |
| 0.010134 | ... | ... | 1.0063 | 0 | 1.0063 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.253174 |
| 0.009136 | ... | ... | 0.9063 | 0 | 0.9063 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.248484 |
| 0.008636 | ... | ... | 0.8563 | 0 | 0.8563 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245949 |
| 0.008137 | ... | ... | 0.8063 | 0 | 0.8063 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243281 |
| 0.007638 | ... | ... | 0.7563 | 0 | 0.7563 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.240417 |
| 0.007139 | ... | ... | 0.7063 | 0 | 0.7063 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.237404 |
| 0.00664 | ... | ... | 0.6563 | 0 | 0.6563 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.234163 |
| 0.00614 | ... | ... | 0.6063 | 0 | 0.6063 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.230685 |
| 0.005641 | ... | ... | 0.5563 | 0 | 0.5563 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.226929 |
| 0.005142 | ... | ... | 0.5063 | 0 | 0.5063 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.222848 |
| 0.004643 | ... | ... | 0.4563 | 0 | 0.4563 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.218364 |
| 0.004143 | ... | ... | 0.4063 | 0 | 0.4063 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.213406 |
| 0.003644 | ... | ... | 0.3563 | 0 | 0.3563 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.207851 |
| 0.003145 | ... | ... | 0.3063 | 0 | 0.3063 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.20154 |
| 0.002746 | ... | ... | 0.2663 | 0 | 0.2663 | 4240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195786 |
| 0.002646 | ... | ... | 0.2563 | 0 | 0.2563 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194215 |
| 0.002546 | ... | ... | 0.2463 | 0 | 0.2463 | 4260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.192601 |
| 0.002446 | ... | ... | 0.2363 | 0 | 0.2363 | 4270 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190931 |
| 0.002346 | ... | ... | 0.2263 | 0 | 0.2263 | 4280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.189189 |
| 0.002246 | ... | ... | 0.2163 | 0 | 0.2163 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187371 |
| 0.002147 | ... | ... | 0.2063 | 0 | 0.2063 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185489 |
| 0.002047 | ... | ... | 0.1963 | 0 | 0.1963 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.183526 |
| 0.001947 | ... | ... | 0.1863 | 0 | 0.1863 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181461 |
| 0.001847 | ... | ... | 0.1763 | 0 | 0.1763 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179304 |
| 0.001747 | ... | ... | 0.1663 | 0 | 0.1663 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.177041 |
| 0.001647 | ... | ... | 0.1563 | 0 | 0.1563 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174648 |
| 0.001548 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172127 |
| 0.001448 | ... | ... | 0.1363 | 0 | 0.1363 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16945 |
| 0.001348 | ... | ... | 0.1263 | 0 | 0.1263 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.166601 |
| 0.001248 | ... | ... | 0.1163 | 0 | 0.1163 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.163555 |
| 0.001148 | ... | ... | 0.1063 | 0 | 0.1063 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16028 |
| 0.001048 | ... | ... | 0.0963 | 0 | 0.0963 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.156742 |
| 0.000949 | ... | ... | 0.0863 | 0 | 0.0863 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152885 |
| 0.000849 | ... | ... | 0.0763 | 0 | 0.0763 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148649 |
| 0.000749 | ... | ... | 0.0663 | 0 | 0.0663 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.143953 |
| 0.000649 | ... | ... | 0.0575 | 0 | 0.0575 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.228974 |
| 0.000549 | ... | ... | 0.0488 | 0 | 0.0488 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.289615 |
| 0.000449 | ... | ... | 0.0400 | 0 | 0.0400 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.331559 |
| 0.000349 | ... | ... | 0.0325 | 0 | 0.0325 | 4480 | 0.0075 | 0 | 0.0075 | ... | ... | -0.403373 |
| -0.106063 | ... | ... | 0.0263 | 0 | 0.0263 | 4490 | 0.0113 | 0 | 0.0113 | ... | ... | -0.481839 |
| -0.234175 | ... | ... | 0.0200 | 0 | 0.0200 | 4500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.521544 |
| -0.30434 | ... | ... | 0.0150 | 0 | 0.0150 | 4510 | 0.0200 | 0 | 0.0200 | ... | ... | -0.557849 |
| -0.336339 | ... | ... | 0.0113 | 0 | 0.0113 | 4520 | 0.0263 | 0 | 0.0263 | ... | ... | -0.589295 |
| -0.348286 | ... | ... | 0.0088 | 0 | 0.0088 | 4530 | 0.0338 | 0 | 0.0338 | ... | ... | -0.621236 |
| -0.320149 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.0413 | 0 | 0.0413 | ... | ... | -0.628142 |
| -0.251553 | ... | ... | 0.0038 | 0 | 0.0038 | 4550 | 0.0488 | 0 | 0.0488 | ... | ... | -0.612805 |
| -0.205451 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.0575 | 0 | 0.0575 | ... | ... | -0.619357 |
| -0.218099 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.0675 | 0 | 0.0675 | ... | ... | -0.65971 |
| -0.138668 | ... | ... | 0.0013 | 0 | 0.0013 | 4580 | 0.0763 | 0 | 0.0763 | ... | ... | -0.647546 |
| -0.143953 | ... | ... | 0.0013 | 0 | 0.0013 | 4590 | 0.0863 | 0 | 0.0863 | ... | ... | -0.677854 |
| -0.148649 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.0963 | 0 | 0.0963 | ... | ... | -0.705488 |
| -0.152885 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.1063 | 0 | 0.1063 | ... | ... | -0.730933 |
| -0.156742 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.1163 | 0 | 0.1163 | ... | ... | -0.754535 |
| -0.16028 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.1263 | 0 | 0.1263 | ... | ... | -0.776506 |
| -0.163556 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.1363 | 0 | 0.1363 | ... | ... | -0.797136 |
| -0.166601 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1463 | 0 | 0.1463 | ... | ... | -0.816547 |
| -0.169451 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1563 | 0 | 0.1563 | ... | ... | -0.834906 |
| -0.172128 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1663 | 0 | 0.1663 | ... | ... | -0.85231 |
| -0.174649 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1763 | 0 | 0.1763 | ... | ... | -0.868891 |
| -0.177041 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1863 | 0 | 0.1863 | ... | ... | -0.884671 |
| -0.179305 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1800 | -0.0163 | 0.1963 | 0.1800 | 0.1800 | 0.001847 |
| -0.181462 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.2063 | 0 | 0.2063 | ... | ... | -0.91427 |
| -0.183527 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.2163 | 0 | 0.2163 | ... | ... | -0.928171 |
| -0.18549 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2263 | 0 | 0.2263 | ... | ... | -0.941555 |
| -0.187372 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2363 | 0 | 0.2363 | ... | ... | -0.954437 |
| -0.18919 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2463 | 0 | 0.2463 | ... | ... | -0.966868 |
| -0.190933 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2563 | 0 | 0.2563 | ... | ... | -0.978888 |
| -0.192603 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2663 | 0 | 0.2663 | ... | ... | -0.990517 |
| -0.194217 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2763 | 0 | 0.2763 | ... | ... | -1.001771 |
| -0.195787 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2863 | 0 | 0.2863 | ... | ... | -1.012693 |
| -0.1973 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2963 | 0 | 0.2963 | ... | ... | -1.023295 |
| -0.198755 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.3063 | 0 | 0.3063 | ... | ... | -1.033596 |
| -0.200166 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.3163 | 0 | 0.3163 | ... | ... | -1.043615 |
| -0.201543 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3263 | 0 | 0.3263 | ... | ... | -1.053366 |
| -0.202887 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3363 | 0 | 0.3363 | ... | ... | -1.062865 |
| -0.204182 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3463 | 0 | 0.3463 | ... | ... | -1.072124 |
| -0.205437 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3563 | 0 | 0.3563 | ... | ... | -1.081157 |
| -0.206661 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3663 | 0 | 0.3663 | ... | ... | -1.089987 |
| -0.207853 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.3763 | 0 | 0.3763 | ... | ... | -1.098602 |
| -0.209027 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.3863 | 0 | 0.3863 | ... | ... | -1.107021 |
| -0.210169 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3963 | 0 | 0.3963 | ... | ... | -1.115254 |
| -0.211275 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.4063 | 0 | 0.4063 | ... | ... | -1.123311 |
| -0.215457 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4463 | 0 | 0.4463 | ... | ... | -1.153944 |
| -0.220217 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4963 | 0 | 0.4963 | ... | ... | -1.18907 |
| -0.224534 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5463 | 0 | 0.5463 | ... | ... | -1.221242 |
| -0.228489 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5963 | 0 | 0.5963 | ... | ... | -1.250975 |
| -0.232124 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6463 | 0 | 0.6463 | ... | ... | -1.278622 |
| -0.235519 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6963 | 0 | 0.6963 | ... | ... | -1.30447 |
| -0.238661 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7463 | 0 | 0.7463 | ... | ... | -1.328761 |
| -0.241626 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7963 | 0 | 0.7963 | ... | ... | -1.351681 |
| -0.244422 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8463 | 0 | 0.8463 | ... | ... | -1.373382 |
| -0.247027 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8963 | 0 | 0.8963 | ... | ... | -1.394001 |
| -0.249533 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9463 | 0 | 0.9463 | ... | ... | -1.413652 |
| -0.251907 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9963 | 0 | 0.9963 | ... | ... | -1.432418 |
| -0.254147 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0463 | 0 | 1.0463 | ... | ... | -1.45039 |
| -0.256295 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0963 | 0 | 1.0963 | ... | ... | -1.467636 |
| -0.258371 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1463 | 0 | 1.1463 | ... | ... | -1.484218 |
| -0.260337 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1963 | 0 | 1.1963 | ... | ... | -1.500187 |
| -0.264057 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2963 | 0 | 1.2963 | ... | ... | -1.530472 |
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.