Markets - Grains
Underlying Price: 4.6650
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.198463 | ... | ... | 1.3775 | 0 | 1.3775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029607 |
| -0.193715 | ... | ... | 1.2775 | 0 | 1.2775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029225 |
| -0.18875 | ... | ... | 1.1775 | 0 | 1.1775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028806 |
| -0.183531 | ... | ... | 1.0775 | 0 | 1.0775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028355 |
| -0.180811 | ... | ... | 1.0275 | 0 | 1.0275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028112 |
| -0.17801 | ... | ... | 0.9775 | 0 | 0.9775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027859 |
| -0.175119 | ... | ... | 0.9275 | 0 | 0.9275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027591 |
| -0.172128 | ... | ... | 0.8775 | 0 | 0.8775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027309 |
| -0.169026 | ... | ... | 0.8275 | 0 | 0.8275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027013 |
| -0.1658 | ... | ... | 0.7775 | 0 | 0.7775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026694 |
| -0.162434 | ... | ... | 0.7275 | 0 | 0.7275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026359 |
| -0.158908 | ... | ... | 0.6775 | 0 | 0.6775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025999 |
| -0.165856 | ... | ... | 0.6288 | 0 | 0.6288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025613 |
| -0.161674 | ... | ... | 0.5788 | 0 | 0.5788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025195 |
| -0.15722 | ... | ... | 0.5288 | 0 | 0.5288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024742 |
| -0.152449 | ... | ... | 0.4788 | 0 | 0.4788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024244 |
| -0.147288 | ... | ... | 0.4288 | 0 | 0.4288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023693 |
| -0.141652 | ... | ... | 0.3788 | 0 | 0.3788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023075 |
| -0.135415 | ... | ... | 0.3288 | 0 | 0.3288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038352 |
| -0.14094 | ... | ... | 0.3100 | 0 | 0.3100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037767 |
| -0.139446 | ... | ... | 0.3000 | 0 | 0.3000 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03746 |
| -0.137911 | ... | ... | 0.2900 | 0 | 0.2900 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.037144 |
| -0.136334 | ... | ... | 0.2800 | 0 | 0.2800 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036817 |
| -0.134713 | ... | ... | 0.2700 | 0 | 0.2700 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.04949 |
| -0.133044 | ... | ... | 0.2600 | 0 | 0.2600 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048987 |
| -0.13874 | ... | ... | 0.2513 | 0 | 0.2513 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048467 |
| -0.136857 | ... | ... | 0.2413 | 0 | 0.2413 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047925 |
| -0.134911 | ... | ... | 0.2313 | 0 | 0.2313 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.047362 |
| -0.132898 | ... | ... | 0.2213 | 0 | 0.2213 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.057745 |
| -0.137599 | ... | ... | 0.2125 | 0 | 0.2125 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05696 |
| -0.135313 | ... | ... | 0.2025 | 0 | 0.2025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.056138 |
| -0.132937 | ... | ... | 0.1925 | 0 | 0.1925 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.064879 |
| -0.136727 | ... | ... | 0.1838 | 0 | 0.1838 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.063792 |
| -0.134017 | ... | ... | 0.1738 | 0 | 0.1738 | 4510 | 0.0063 | 0 | 0.0063 | ... | ... | -0.062648 |
| -0.137052 | ... | ... | 0.1650 | 0 | 0.1650 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.069861 |
| -0.133941 | ... | ... | 0.1550 | 0 | 0.1550 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.076131 |
| -0.13616 | ... | ... | 0.1463 | 0 | 0.1463 | 4540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.07436 |
| -0.137823 | ... | ... | 0.1375 | 0 | 0.1375 | 4550 | 0.0100 | 0 | 0.0100 | ... | ... | -0.07945 |
| -0.13891 | ... | ... | 0.1288 | 0 | 0.1288 | 4560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.0837 |
| -0.139399 | ... | ... | 0.1200 | 0 | 0.1200 | 4570 | 0.0125 | 0 | 0.0125 | ... | ... | -0.087114 |
| -0.139256 | ... | ... | 0.1113 | 0 | 0.1113 | 4580 | 0.0150 | 0 | 0.0150 | ... | ... | -0.095169 |
| -0.142814 | ... | ... | 0.1038 | 0 | 0.1038 | 4590 | 0.0163 | 0 | 0.0163 | ... | ... | -0.096565 |
| -0.145266 | ... | ... | 0.0963 | 0 | 0.0963 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.101814 |
| -0.142619 | ... | ... | 0.0875 | 0 | 0.0875 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.105526 |
| -0.146787 | ... | ... | 0.0813 | 0 | 0.0813 | 4620 | 0.0238 | 0 | 0.0238 | ... | ... | -0.107719 |
| -0.145778 | ... | ... | 0.0738 | 0 | 0.0738 | 4630 | 0.0263 | 0 | 0.0263 | ... | ... | -0.108369 |
| -0.143497 | ... | ... | 0.0663 | 0 | 0.0663 | 4640 | 0.0288 | 0 | 0.0288 | ... | ... | -0.107405 |
| -0.143348 | ... | ... | 0.0600 | 0 | 0.0600 | 4650 | 0.0325 | 0 | 0.0325 | ... | ... | -0.108236 |
| -0.141596 | ... | ... | 0.0538 | 0 | 0.0538 | 4660 | 0.0363 | 0 | 0.0363 | ... | ... | -0.106964 |
| -0.141621 | ... | ... | 0.0488 | 0 | 0.0488 | 4670 | 0.0413 | 0 | 0.0413 | ... | ... | -0.106938 |
| -0.13992 | ... | ... | 0.0438 | 0 | 0.0438 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.101074 |
| -0.136445 | ... | ... | 0.0388 | 0 | 0.0388 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.099908 |
| -0.131106 | ... | ... | 0.0338 | 0 | 0.0338 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.092573 |
| -0.127677 | ... | ... | 0.0300 | 0 | 0.0300 | 4710 | 0.0625 | 0 | 0.0625 | ... | ... | -0.086562 |
| -0.122509 | ... | ... | 0.0263 | 0 | 0.0263 | 4720 | 0.0688 | 0 | 0.0688 | ... | ... | -0.07792 |
| -0.119937 | ... | ... | 0.0238 | 0 | 0.0238 | 4730 | 0.0763 | 0 | 0.0763 | ... | ... | -0.071676 |
| -0.116036 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0838 | 0 | 0.0838 | ... | ... | -0.063277 |
| -0.110787 | ... | ... | 0.0188 | 0 | 0.0188 | 4750 | 0.0913 | 0 | 0.0913 | ... | ... | -0.052348 |
| -0.104134 | ... | ... | 0.0163 | 0 | 0.0163 | 4760 | 0.0988 | 0 | 0.0988 | ... | ... | -0.038096 |
| -0.101827 | ... | ... | 0.0150 | 0 | 0.0150 | 4770 | 0.1075 | 0 | 0.1075 | ... | ... | -0.029612 |
| -0.098794 | ... | ... | 0.0138 | 0 | 0.0138 | 4780 | 0.1150 | 0 | 0.1150 | ... | ... | -0.003265 |
| -0.088425 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1238 | 0 | 0.1238 | ... | ... | 0.001287 |
| -0.083511 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1325 | 0 | 0.1325 | ... | ... | 0.00139 |
| -0.085372 | ... | ... | 0.0100 | 0 | 0.0100 | 4810 | 0.1413 | 0 | 0.1413 | ... | ... | 0.001493 |
| -0.07939 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1513 | 0 | 0.1513 | ... | ... | 0.001596 |
| -0.072589 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.1600 | 0 | 0.1600 | ... | ... | 0.001699 |
| -0.064879 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001802 |
| -0.065918 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1775 | 0 | 0.1775 | ... | ... | 0.001905 |
| -0.05696 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.1875 | 0 | 0.1875 | ... | ... | 0.002008 |
| -0.057745 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002111 |
| -0.047362 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002214 |
| -0.047925 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002317 |
| -0.048467 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2250 | 0 | 0.2250 | ... | ... | 0.00242 |
| 0 | ... | ... | ... | ... | ... | 4910 | ... | ... | ... | ... | ... | 0 |
| -0.037461 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2750 | 0 | 0.2750 | ... | ... | 0.002934 |
| -0.038905 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3250 | 0 | 0.3250 | ... | ... | 0.003449 |
| -0.040165 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.3750 | 0 | 0.3750 | ... | ... | 0.003964 |
| -0.02392 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004479 |
| -0.024449 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4738 | 0 | 0.4738 | ... | ... | 0.004994 |
| -0.024929 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5238 | 0 | 0.5238 | ... | ... | 0.005508 |
| -0.025368 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5738 | 0 | 0.5738 | ... | ... | 0.006023 |
| -0.025772 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6238 | 0 | 0.6238 | ... | ... | 0.006538 |
| -0.026149 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6725 | 0 | 0.6725 | ... | ... | 0.007053 |
| -0.026499 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7225 | 0 | 0.7225 | ... | ... | 0.007568 |
| -0.026828 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7725 | 0 | 0.7725 | ... | ... | 0.008082 |
| -0.027139 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8225 | 0 | 0.8225 | ... | ... | 0.008597 |
| -0.027428 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8725 | 0 | 0.8725 | ... | ... | 0.009112 |
| -0.027707 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9225 | 0 | 0.9225 | ... | ... | 0.009627 |
| -0.027971 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9725 | 0 | 0.9725 | ... | ... | 0.010141 |
| -0.02822 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0225 | 0 | 1.0225 | ... | ... | 0.010656 |
| -0.02869 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1225 | 0 | 1.1225 | ... | ... | 0.011686 |
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.