Markets - Grains
Underlying Price: 4.7275
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.213113 | ... | ... | 1.4313 | 0 | 1.4313 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076753 |
| -0.208108 | ... | ... | 1.3313 | 0 | 1.3313 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07581 |
| -0.202937 | ... | ... | 1.2313 | 0 | 1.2313 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074794 |
| -0.19757 | ... | ... | 1.1313 | 0 | 1.1313 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073687 |
| -0.194805 | ... | ... | 1.0813 | 0 | 1.0813 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073103 |
| -0.191979 | ... | ... | 1.0313 | 0 | 1.0313 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072485 |
| -0.189079 | ... | ... | 0.9813 | 0 | 0.9813 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071839 |
| -0.186105 | ... | ... | 0.9313 | 0 | 0.9313 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07116 |
| -0.183051 | ... | ... | 0.8813 | 0 | 0.8813 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070444 |
| -0.179898 | ... | ... | 0.8313 | 0 | 0.8313 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069692 |
| -0.176642 | ... | ... | 0.7813 | 0 | 0.7813 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068887 |
| -0.173265 | ... | ... | 0.7313 | 0 | 0.7313 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068037 |
| -0.169752 | ... | ... | 0.6813 | 0 | 0.6813 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067129 |
| -0.166083 | ... | ... | 0.6313 | 0 | 0.6313 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066149 |
| -0.162228 | ... | ... | 0.5813 | 0 | 0.5813 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0651 |
| -0.158159 | ... | ... | 0.5313 | 0 | 0.5313 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063956 |
| -0.153831 | ... | ... | 0.4813 | 0 | 0.4813 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062707 |
| -0.149187 | ... | ... | 0.4313 | 0 | 0.4313 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061326 |
| -0.144154 | ... | ... | 0.3813 | 0 | 0.3813 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059788 |
| -0.142008 | ... | ... | 0.3613 | 0 | 0.3613 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059116 |
| -0.140903 | ... | ... | 0.3513 | 0 | 0.3513 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058768 |
| -0.139775 | ... | ... | 0.3413 | 0 | 0.3413 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058412 |
| -0.138622 | ... | ... | 0.3313 | 0 | 0.3313 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058046 |
| -0.169247 | ... | ... | 0.3225 | 0 | 0.3225 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.098868 |
| -0.167751 | ... | ... | 0.3125 | 0 | 0.3125 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.098132 |
| -0.166216 | ... | ... | 0.3025 | 0 | 0.3025 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.097375 |
| -0.164642 | ... | ... | 0.2925 | 0 | 0.2925 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.096592 |
| -0.163026 | ... | ... | 0.2825 | 0 | 0.2825 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.130112 |
| -0.189405 | ... | ... | 0.2738 | 0 | 0.2738 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.128914 |
| -0.187369 | ... | ... | 0.2638 | 0 | 0.2638 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.127675 |
| -0.185265 | ... | ... | 0.2538 | 0 | 0.2538 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.126392 |
| -0.183093 | ... | ... | 0.2438 | 0 | 0.2438 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.125065 |
| -0.180851 | ... | ... | 0.2338 | 0 | 0.2338 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.123686 |
| -0.178529 | ... | ... | 0.2238 | 0 | 0.2238 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.122251 |
| -0.176116 | ... | ... | 0.2138 | 0 | 0.2138 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.12076 |
| -0.197508 | ... | ... | 0.2050 | 0 | 0.2050 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.147109 |
| -0.194494 | ... | ... | 0.1950 | 0 | 0.1950 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.145019 |
| -0.191354 | ... | ... | 0.1850 | 0 | 0.1850 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.142838 |
| -0.209467 | ... | ... | 0.1763 | 0 | 0.1763 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.164902 |
| -0.205581 | ... | ... | 0.1663 | 0 | 0.1663 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.162001 |
| -0.221027 | ... | ... | 0.1575 | 0 | 0.1575 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.180741 |
| -0.234519 | ... | ... | 0.1488 | 0 | 0.1488 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.197076 |
| -0.246147 | ... | ... | 0.1400 | 0 | 0.1400 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.211215 |
| -0.255961 | ... | ... | 0.1313 | 0 | 0.1313 | 4610 | 0.0113 | 0 | 0.0113 | ... | ... | -0.223263 |
| -0.263971 | ... | ... | 0.1225 | 0 | 0.1225 | 4620 | 0.0125 | 0 | 0.0125 | ... | ... | -0.233287 |
| -0.270156 | ... | ... | 0.1138 | 0 | 0.1138 | 4630 | 0.0138 | 0 | 0.0138 | ... | ... | -0.241322 |
| -0.287676 | ... | ... | 0.1063 | 0 | 0.1063 | 4640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.261174 |
| -0.301644 | ... | ... | 0.0988 | 0 | 0.0988 | 4650 | 0.0188 | 0 | 0.0188 | ... | ... | -0.277064 |
| -0.312189 | ... | ... | 0.0913 | 0 | 0.0913 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.289231 |
| -0.319387 | ... | ... | 0.0838 | 0 | 0.0838 | 4670 | 0.0238 | 0 | 0.0238 | ... | ... | -0.297782 |
| -0.333427 | ... | ... | 0.0775 | 0 | 0.0775 | 4680 | 0.0275 | 0 | 0.0275 | ... | ... | -0.313127 |
| -0.343064 | ... | ... | 0.0713 | 0 | 0.0713 | 4690 | 0.0313 | 0 | 0.0313 | ... | ... | -0.323752 |
| -0.348434 | ... | ... | 0.0650 | 0 | 0.0650 | 4700 | 0.0350 | 0 | 0.0350 | ... | ... | -0.329838 |
| -0.349558 | ... | ... | 0.0588 | 0 | 0.0588 | 4710 | 0.0388 | 0 | 0.0388 | ... | ... | -0.331446 |
| -0.355303 | ... | ... | 0.0538 | 0 | 0.0538 | 4720 | 0.0438 | 0 | 0.0438 | ... | ... | -0.337447 |
| -0.356465 | ... | ... | 0.0488 | 0 | 0.0488 | 4730 | 0.0488 | 0 | 0.0488 | ... | ... | -0.338617 |
| -0.353074 | ... | ... | 0.0438 | 0 | 0.0438 | 4740 | 0.0538 | 0 | 0.0538 | ... | ... | -0.334993 |
| -0.345039 | ... | ... | 0.0388 | 0 | 0.0388 | 4750 | 0.0588 | 0 | 0.0588 | ... | ... | -0.326471 |
| -0.332139 | ... | ... | 0.0338 | 0 | 0.0338 | 4760 | 0.0638 | 0 | 0.0638 | ... | ... | -0.312793 |
| -0.324028 | ... | ... | 0.0300 | 0 | 0.0300 | 4770 | 0.0700 | 0 | 0.0700 | ... | ... | -0.303683 |
| -0.31138 | ... | ... | 0.0263 | 0 | 0.0263 | 4780 | 0.0763 | 0 | 0.0763 | ... | ... | -0.289738 |
| -0.305275 | ... | ... | 0.0238 | 0 | 0.0238 | 4790 | 0.0838 | 0 | 0.0838 | ... | ... | -0.282255 |
| -0.295688 | ... | ... | 0.0213 | 0 | 0.0213 | 4800 | 0.0913 | 0 | 0.0913 | ... | ... | -0.271078 |
| -0.269594 | ... | ... | 0.0175 | 0 | 0.0175 | 4810 | 0.0975 | 0 | 0.0975 | ... | ... | -0.242524 |
| -0.265852 | ... | ... | 0.0163 | 0 | 0.0163 | 4820 | 0.1063 | 0 | 0.1063 | ... | ... | -0.237125 |
| -0.245199 | ... | ... | 0.0138 | 0 | 0.0138 | 4830 | 0.1138 | 0 | 0.1138 | ... | ... | -0.213748 |
| -0.220223 | ... | ... | 0.0113 | 0 | 0.0113 | 4840 | 0.1213 | 0 | 0.1213 | ... | ... | -0.185322 |
| -0.208609 | ... | ... | 0.0100 | 0 | 0.0100 | 4850 | 0.1300 | 0 | 0.1300 | ... | ... | -0.171064 |
| -0.194863 | ... | ... | 0.0088 | 0 | 0.0088 | 4860 | 0.1388 | 0 | 0.1388 | ... | ... | -0.154301 |
| -0.178892 | ... | ... | 0.0075 | 0 | 0.0075 | 4870 | 0.1475 | 0 | 0.1475 | ... | ... | -0.134771 |
| -0.160488 | ... | ... | 0.0063 | 0 | 0.0063 | 4880 | 0.1563 | 0 | 0.1563 | ... | ... | -0.112017 |
| -0.163473 | ... | ... | 0.0063 | 0 | 0.0063 | 4890 | 0.1663 | 0 | 0.1663 | ... | ... | -0.114053 |
| -0.14171 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.1750 | 0 | 0.1750 | ... | ... | -0.086605 |
| -0.14394 | ... | ... | 0.0050 | 0 | 0.0050 | 4910 | 0.1850 | 0 | 0.1850 | ... | ... | -0.087965 |
| -0.118399 | ... | ... | 0.0038 | 0 | 0.0038 | 4920 | 0.1938 | 0 | 0.1938 | ... | ... | -0.054098 |
| -0.119992 | ... | ... | 0.0038 | 0 | 0.0038 | 4930 | 0.2038 | 0 | 0.2038 | ... | ... | -0.054879 |
| 0 | ... | ... | ... | ... | ... | 4940 | ... | ... | ... | ... | ... | 0 |
| -0.090815 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2225 | 0 | 0.2225 | ... | ... | -0.007983 |
| 0 | ... | ... | ... | ... | ... | 4960 | ... | ... | ... | ... | ... | 0 |
| -0.055813 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2713 | 0 | 0.2713 | ... | ... | 0.002839 |
| -0.057857 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3213 | 0 | 0.3213 | ... | ... | 0.003359 |
| -0.059623 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3713 | 0 | 0.3713 | ... | ... | 0.00388 |
| -0.061181 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4213 | 0 | 0.4213 | ... | ... | 0.004401 |
| -0.062577 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4713 | 0 | 0.4713 | ... | ... | 0.004922 |
| -0.063841 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5213 | 0 | 0.5213 | ... | ... | 0.005443 |
| -0.064993 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5713 | 0 | 0.5713 | ... | ... | 0.005964 |
| -0.066054 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6213 | 0 | 0.6213 | ... | ... | 0.006485 |
| -0.06704 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6713 | 0 | 0.6713 | ... | ... | 0.007005 |
| -0.067957 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7213 | 0 | 0.7213 | ... | ... | 0.007526 |
| -0.068814 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7713 | 0 | 0.7713 | ... | ... | 0.008047 |
| -0.069628 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8213 | 0 | 0.8213 | ... | ... | 0.008568 |
| -0.070383 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8713 | 0 | 0.8713 | ... | ... | 0.009089 |
| -0.071105 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9213 | 0 | 0.9213 | ... | ... | 0.00961 |
| -0.071797 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9713 | 0 | 0.9713 | ... | ... | 0.010131 |
| -0.073062 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0713 | 0 | 1.0713 | ... | ... | 0.011172 |
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.