Markets - Grains
Underlying Price: 4.6400
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041061 | ... | ... | 1.3500 | -0.0100 | 1.3400 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040873 |
| -0.038011 | ... | ... | 1.2500 | -0.0100 | 1.2400 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040333 |
| -0.034958 | ... | ... | 1.1500 | -0.0100 | 1.1400 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039742 |
| -0.031901 | ... | ... | 1.0500 | -0.0100 | 1.0400 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039103 |
| -0.030372 | ... | ... | 1 | -0.0100 | 0.9900 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038759 |
| -0.028842 | ... | ... | 0.9500 | -0.0100 | 0.9400 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0384 |
| -0.027311 | ... | ... | 0.9000 | -0.0100 | 0.8900 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038018 |
| -0.02578 | ... | ... | 0.8500 | -0.0100 | 0.8400 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037619 |
| -0.052736 | ... | ... | 0.8000 | -0.0088 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037194 |
| -0.051062 | ... | ... | 0.7513 | -0.0100 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036741 |
| -0.049369 | ... | ... | 0.7013 | -0.0100 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036262 |
| -0.047658 | ... | ... | 0.6513 | -0.0100 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035743 |
| -0.045926 | ... | ... | 0.6013 | -0.0100 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03519 |
| -0.044163 | ... | ... | 0.5513 | -0.0100 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034586 |
| -0.042367 | ... | ... | 0.5013 | -0.0100 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033929 |
| -0.040529 | ... | ... | 0.4513 | -0.0100 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033205 |
| -0.038637 | ... | ... | 0.4013 | -0.0100 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0324 |
| -0.057947 | ... | ... | 0.3513 | -0.0088 | 0.3425 | 4300 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.054069 |
| -0.055153 | ... | ... | 0.3025 | -0.0100 | 0.2925 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.052099 |
| -0.053961 | ... | ... | 0.2825 | -0.0100 | 0.2725 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051222 |
| -0.053346 | ... | ... | 0.2725 | -0.0100 | 0.2625 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.050762 |
| -0.052717 | ... | ... | 0.2638 | -0.0113 | 0.2525 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.050286 |
| -0.052073 | ... | ... | 0.2538 | -0.0113 | 0.2425 | 4400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.049792 |
| -0.051413 | ... | ... | 0.2438 | -0.0113 | 0.2325 | 4410 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.049279 |
| -0.050734 | ... | ... | 0.2338 | -0.0113 | 0.2225 | 4420 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.048746 |
| -0.066602 | ... | ... | 0.2238 | -0.0100 | 0.2138 | 4430 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.0652 |
| -0.065656 | ... | ... | 0.2150 | -0.0113 | 0.2038 | 4440 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.064372 |
| -0.064677 | ... | ... | 0.2050 | -0.0113 | 0.1938 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.063505 |
| -0.077988 | ... | ... | 0.1950 | -0.0100 | 0.1850 | 4460 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.077175 |
| -0.076677 | ... | ... | 0.1863 | -0.0113 | 0.1750 | 4470 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.075958 |
| -0.07531 | ... | ... | 0.1763 | -0.0113 | 0.1650 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.087586 |
| -0.086358 | ... | ... | 0.1675 | -0.0113 | 0.1563 | 4490 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.085956 |
| -0.095989 | ... | ... | 0.1575 | -0.0100 | 0.1475 | 4500 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.095764 |
| -0.093827 | ... | ... | 0.1488 | -0.0113 | 0.1375 | 4510 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.093653 |
| -0.101774 | ... | ... | 0.1400 | -0.0113 | 0.1288 | 4520 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.101723 |
| -0.108512 | ... | ... | 0.1313 | -0.0113 | 0.1200 | 4530 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.108548 |
| -0.11407 | ... | ... | 0.1225 | -0.0113 | 0.1113 | 4540 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.114174 |
| -0.126398 | ... | ... | 0.1138 | -0.0100 | 0.1038 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.126571 |
| -0.129131 | ... | ... | 0.1050 | -0.0100 | 0.0950 | 4560 | 0.0150 | 0 | 0.0150 | ... | ... | -0.129325 |
| -0.137488 | ... | ... | 0.0975 | -0.0100 | 0.0875 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.137703 |
| -0.143694 | ... | ... | 0.0888 | -0.0088 | 0.0800 | 4580 | 0.0200 | 0.0013 | 0.0188 | ... | ... | -0.14391 |
| -0.153599 | ... | ... | 0.0813 | -0.0075 | 0.0738 | 4590 | 0.0238 | 0.0025 | 0.0213 | ... | ... | -0.153804 |
| -0.155281 | ... | ... | 0.0750 | -0.0088 | 0.0663 | 4600 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.155458 |
| -0.160024 | ... | ... | 0.0675 | -0.0075 | 0.0600 | 4610 | 0.0300 | 0.0025 | 0.0275 | ... | ... | -0.160167 |
| -0.167073 | ... | ... | 0.0613 | -0.0063 | 0.0550 | 4620 | 0.0350 | 0.0038 | 0.0313 | ... | ... | -0.167172 |
| -0.166388 | ... | ... | 0.0550 | -0.0063 | 0.0488 | 4630 | 0.0388 | 0.0038 | 0.0350 | ... | ... | -0.166439 |
| -0.167813 | ... | ... | 0.0488 | -0.0050 | 0.0438 | 4640 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.167813 |
| -0.166439 | ... | ... | 0.0438 | -0.0050 | 0.0388 | 4650 | 0.0488 | 0.0050 | 0.0438 | ... | ... | -0.166388 |
| -0.162217 | ... | ... | 0.0388 | -0.0050 | 0.0338 | 4660 | 0.0538 | 0.0050 | 0.0488 | ... | ... | -0.162118 |
| -0.160167 | ... | ... | 0.0350 | -0.0050 | 0.0300 | 4670 | 0.0600 | 0.0050 | 0.0550 | ... | ... | -0.160024 |
| -0.155459 | ... | ... | 0.0313 | -0.0050 | 0.0263 | 4680 | 0.0663 | 0.0063 | 0.0600 | ... | ... | -0.155281 |
| -0.153804 | ... | ... | 0.0275 | -0.0038 | 0.0238 | 4690 | 0.0725 | 0.0050 | 0.0675 | ... | ... | -0.147807 |
| -0.14391 | ... | ... | 0.0238 | -0.0038 | 0.0200 | 4700 | 0.0800 | 0.0063 | 0.0738 | ... | ... | -0.143694 |
| -0.137703 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4710 | 0.0875 | 0.0063 | 0.0813 | ... | ... | -0.137488 |
| -0.129325 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4720 | 0.0950 | 0.0063 | 0.0888 | ... | ... | -0.129131 |
| -0.126571 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4730 | 0.1038 | 0.0075 | 0.0963 | ... | ... | -0.126398 |
| -0.114174 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4740 | 0.1113 | 0.0075 | 0.1038 | ... | ... | -0.114071 |
| -0.108549 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4750 | 0.1200 | 0.0075 | 0.1125 | ... | ... | -0.108512 |
| -0.101723 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4760 | 0.1288 | 0.0088 | 0.1200 | ... | ... | -0.101774 |
| -0.093653 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4770 | 0.1375 | 0.0088 | 0.1288 | ... | ... | -0.093827 |
| -0.084242 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4780 | 0.1463 | 0.0088 | 0.1375 | ... | ... | -0.084574 |
| -0.085956 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4790 | 0.1550 | 0.0075 | 0.1475 | ... | ... | -0.073877 |
| -0.074675 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4800 | 0.1650 | 0.0088 | 0.1563 | ... | ... | -0.07531 |
| -0.075959 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1738 | 0.0088 | 0.1650 | ... | ... | -0.0626 |
| -0.062598 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4820 | 0.1838 | 0.0088 | 0.1750 | ... | ... | -0.063661 |
| -0.063505 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4830 | 0.1938 | 0.0100 | 0.1838 | ... | ... | -0.064678 |
| -0.064373 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2038 | 0.0100 | 0.1938 | ... | ... | -0.065656 |
| -0.0652 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2138 | 0.0100 | 0.2038 | ... | ... | -0.066603 |
| -0.065996 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2238 | 0.0100 | 0.2138 | ... | ... | -0.067517 |
| -0.066761 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4870 | 0.2338 | 0.0113 | 0.2225 | ... | ... | -0.068401 |
| -0.067496 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4880 | 0.2438 | 0.0113 | 0.2325 | ... | ... | -0.069262 |
| -0.050286 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2525 | 0.0100 | 0.2425 | ... | ... | -0.052718 |
| -0.050763 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2625 | 0.0100 | 0.2525 | ... | ... | -0.053347 |
| -0.051223 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2725 | 0.0100 | 0.2625 | ... | ... | -0.053962 |
| -0.051668 | ... | ... | 0.0025 | 0 | 0.0025 | 4920 | 0.2825 | 0.0113 | 0.2713 | ... | ... | -0.054564 |
| -0.052922 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4950 | 0.3113 | 0.0100 | 0.3013 | ... | ... | -0.035452 |
| -0.031868 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3613 | 0.0100 | 0.3513 | ... | ... | -0.037468 |
| -0.032733 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | 0.0100 | 0.4013 | ... | ... | -0.039402 |
| -0.033505 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | 0.0100 | 0.4513 | ... | ... | -0.041272 |
| -0.034201 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | 0.0100 | 0.5013 | ... | ... | -0.043093 |
| -0.034836 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | 0.0100 | 0.5513 | ... | ... | -0.044875 |
| -0.03542 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | 0.0100 | 0.6013 | ... | ... | -0.046628 |
| -0.035959 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | 0.0100 | 0.6513 | ... | ... | -0.048351 |
| -0.036463 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | 0.0100 | 0.7013 | ... | ... | -0.050056 |
| -0.03693 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | 0.0100 | 0.7513 | ... | ... | -0.051744 |
| -0.037374 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | 0.0113 | 0.8000 | ... | ... | -0.053415 |
| -0.037789 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8600 | 0.0100 | 0.8500 | ... | ... | -0.026399 |
| -0.038181 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9100 | 0.0100 | 0.9000 | ... | ... | -0.027932 |
| -0.038558 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9600 | 0.0100 | 0.9500 | ... | ... | -0.029465 |
| -0.038912 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0100 | 0.0100 | 1 | ... | ... | -0.030998 |
| -0.039249 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0600 | 0.0100 | 1.0500 | ... | ... | -0.03253 |
| -0.039885 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1600 | 0.0100 | 1.1500 | ... | ... | -0.035594 |
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.