Markets - Grains
Underlying Price: 4.6775
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.30087 | ... | ... | 1.3788 | 0 | 1.3788 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.267059 |
| -0.294404 | ... | ... | 1.2788 | 0 | 1.2788 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263647 |
| -0.287672 | ... | ... | 1.1788 | 0 | 1.1788 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259926 |
| -0.280701 | ... | ... | 1.0788 | 0 | 1.0788 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255912 |
| -0.27708 | ... | ... | 1.0288 | 0 | 1.0288 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.253748 |
| -0.273373 | ... | ... | 0.9788 | 0 | 0.9788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.251489 |
| -0.269575 | ... | ... | 0.9288 | 0 | 0.9288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.249112 |
| -0.26565 | ... | ... | 0.8788 | 0 | 0.8788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.246607 |
| -0.261617 | ... | ... | 0.8288 | 0 | 0.8288 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243975 |
| -0.257455 | ... | ... | 0.7788 | 0 | 0.7788 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24116 |
| -0.2531 | ... | ... | 0.7288 | 0 | 0.7288 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.238183 |
| -0.248593 | ... | ... | 0.6788 | 0 | 0.6788 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.235007 |
| -0.24387 | ... | ... | 0.6288 | 0 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.231576 |
| -0.238894 | ... | ... | 0.5788 | 0 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.227906 |
| -0.233648 | ... | ... | 0.5288 | 0 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.2239 |
| -0.22805 | ... | ... | 0.4788 | 0 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.219528 |
| -0.222032 | ... | ... | 0.4288 | 0 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.214698 |
| -0.215487 | ... | ... | 0.3788 | 0 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.209314 |
| -0.208273 | ... | ... | 0.3288 | 0 | 0.3288 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.203214 |
| -0.205163 | ... | ... | 0.3088 | 0 | 0.3088 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.200512 |
| -0.203552 | ... | ... | 0.2988 | 0 | 0.2988 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.199111 |
| -0.20189 | ... | ... | 0.2888 | 0 | 0.2888 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.197667 |
| -0.200177 | ... | ... | 0.2788 | 0 | 0.2788 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.196171 |
| -0.198426 | ... | ... | 0.2688 | 0 | 0.2688 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194614 |
| -0.196627 | ... | ... | 0.2588 | 0 | 0.2588 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.19301 |
| -0.194769 | ... | ... | 0.2488 | 0 | 0.2488 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191356 |
| -0.19284 | ... | ... | 0.2388 | 0 | 0.2388 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.189633 |
| -0.190853 | ... | ... | 0.2288 | 0 | 0.2288 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187833 |
| -0.188801 | ... | ... | 0.2188 | 0 | 0.2188 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185967 |
| -0.186665 | ... | ... | 0.2088 | 0 | 0.2088 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.184027 |
| -0.184438 | ... | ... | 0.1988 | 0 | 0.1988 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.181986 |
| -0.18213 | ... | ... | 0.1888 | 0 | 0.1888 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179852 |
| -0.179713 | ... | ... | 0.1788 | 0 | 0.1788 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17762 |
| -0.177178 | ... | ... | 0.1688 | 0 | 0.1688 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.175259 |
| -0.174523 | ... | ... | 0.1588 | 0 | 0.1588 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172771 |
| -0.171718 | ... | ... | 0.1488 | 0 | 0.1488 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.170136 |
| -0.168752 | ... | ... | 0.1388 | 0 | 0.1388 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.167331 |
| -0.1656 | ... | ... | 0.1288 | 0 | 0.1288 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.164337 |
| -0.162233 | ... | ... | 0.1188 | 0 | 0.1188 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.161123 |
| -0.158618 | ... | ... | 0.1088 | 0 | 0.1088 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.157654 |
| -0.154702 | ... | ... | 0.0988 | 0 | 0.0988 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.15388 |
| -0.150436 | ... | ... | 0.0888 | 0 | 0.0888 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.149753 |
| -0.145737 | ... | ... | 0.0788 | 0 | 0.0788 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.145178 |
| -0.14049 | ... | ... | 0.0688 | 0 | 0.0688 | 4610 | 0.0013 | 0 | 0.0013 | ... | ... | -0.140051 |
| -0.134541 | ... | ... | 0.0588 | 0 | 0.0588 | 4620 | 0.0013 | 0 | 0.0013 | ... | ... | -0.134214 |
| -0.127638 | ... | ... | 0.0488 | 0 | 0.0488 | 4630 | 0.0013 | 0 | 0.0013 | ... | ... | -0.127415 |
| -0.119411 | ... | ... | 0.0388 | 0 | 0.0388 | 4640 | 0.0013 | 0 | 0.0013 | ... | ... | -0.119273 |
| -0.176596 | ... | ... | 0.0300 | 0 | 0.0300 | 4650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.176604 |
| -0.201642 | ... | ... | 0.0213 | 0 | 0.0213 | 4660 | 0.0038 | 0 | 0.0038 | ... | ... | -0.201689 |
| -0.226799 | ... | ... | 0.0138 | 0 | 0.0138 | 4670 | 0.0063 | 0 | 0.0063 | ... | ... | -0.226833 |
| -0.247412 | ... | ... | 0.0088 | 0 | 0.0088 | 4680 | 0.0113 | 0 | 0.0113 | ... | ... | -0.247399 |
| -0.221693 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.0175 | 0 | 0.0175 | ... | ... | -0.221646 |
| -0.165782 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.0250 | 0 | 0.0250 | ... | ... | -0.16576 |
| -0.114488 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0338 | 0 | 0.0338 | ... | ... | -0.114587 |
| -0.123552 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0438 | 0 | 0.0438 | ... | ... | -0.123732 |
| -0.130951 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0538 | 0 | 0.0538 | ... | ... | -0.131227 |
| -0.137227 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0638 | 0 | 0.0638 | ... | ... | -0.137609 |
| -0.142686 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.0738 | 0 | 0.0738 | ... | ... | -0.143184 |
| -0.147522 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.0838 | 0 | 0.0838 | ... | ... | -0.148144 |
| -0.151866 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.0938 | 0 | 0.0938 | ... | ... | -0.15262 |
| -0.155811 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1038 | 0 | 0.1038 | ... | ... | -0.156701 |
| -0.159422 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1138 | 0 | 0.1138 | ... | ... | -0.160458 |
| -0.16276 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1238 | 0 | 0.1238 | ... | ... | -0.163947 |
| -0.16586 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1338 | 0 | 0.1338 | ... | ... | -0.167201 |
| -0.168755 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1438 | 0 | 0.1438 | ... | ... | -0.170256 |
| -0.171475 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1538 | 0 | 0.1538 | ... | ... | -0.17314 |
| -0.174031 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1638 | 0 | 0.1638 | ... | ... | -0.175867 |
| -0.176456 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.1738 | 0 | 0.1738 | ... | ... | -0.178461 |
| -0.178751 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.1838 | 0 | 0.1838 | ... | ... | -0.180938 |
| -0.180931 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.1938 | 0 | 0.1938 | ... | ... | -0.183296 |
| -0.18302 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2038 | 0 | 0.2038 | ... | ... | -0.185563 |
| -0.185009 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2138 | 0 | 0.2138 | ... | ... | -0.187746 |
| -0.186908 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2238 | 0 | 0.2238 | ... | ... | -0.189837 |
| -0.188743 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2338 | 0 | 0.2338 | ... | ... | -0.191853 |
| -0.190507 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2438 | 0 | 0.2438 | ... | ... | -0.193814 |
| -0.195401 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2738 | 0 | 0.2738 | ... | ... | -0.199307 |
| -0.202556 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3238 | 0 | 0.3238 | ... | ... | -0.20751 |
| -0.208737 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3738 | 0 | 0.3738 | ... | ... | -0.214804 |
| -0.21419 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | 0 | 0.4238 | ... | ... | -0.221412 |
| -0.219077 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | 0 | 0.4738 | ... | ... | -0.227476 |
| -0.223498 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | 0 | 0.5238 | ... | ... | -0.233116 |
| -0.227532 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | 0 | 0.5738 | ... | ... | -0.238404 |
| -0.231245 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | 0 | 0.6238 | ... | ... | -0.243404 |
| -0.234696 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6738 | 0 | 0.6738 | ... | ... | -0.248161 |
| -0.237906 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7238 | 0 | 0.7238 | ... | ... | -0.25269 |
| -0.240905 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7738 | 0 | 0.7738 | ... | ... | -0.257066 |
| -0.243752 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8238 | 0 | 0.8238 | ... | ... | -0.261254 |
| -0.246395 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8738 | 0 | 0.8738 | ... | ... | -0.265306 |
| -0.248924 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9238 | 0 | 0.9238 | ... | ... | -0.269265 |
| -0.251342 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9738 | 0 | 0.9738 | ... | ... | -0.273086 |
| -0.253605 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0238 | 0 | 1.0238 | ... | ... | -0.2768 |
| -0.25788 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1238 | 0 | 1.1238 | ... | ... | -0.284013 |
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.