Markets - Grains
Underlying Price: 4.6950
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.046806 | ... | ... | 1.3625 | 0.0325 | 1.3950 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053509 |
| -0.043465 | ... | ... | 1.2625 | 0.0325 | 1.2950 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052834 |
| -0.040123 | ... | ... | 1.1625 | 0.0325 | 1.1950 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052102 |
| -0.075978 | ... | ... | 1.0625 | 0.0338 | 1.0963 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05131 |
| -0.074182 | ... | ... | 1.0125 | 0.0338 | 1.0463 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050885 |
| -0.072372 | ... | ... | 0.9638 | 0.0325 | 0.9963 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05044 |
| -0.07055 | ... | ... | 0.9138 | 0.0325 | 0.9463 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049975 |
| -0.068715 | ... | ... | 0.8638 | 0.0325 | 0.8963 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049481 |
| -0.066865 | ... | ... | 0.8138 | 0.0325 | 0.8463 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048964 |
| -0.064994 | ... | ... | 0.7638 | 0.0325 | 0.7963 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048416 |
| -0.063105 | ... | ... | 0.7138 | 0.0325 | 0.7463 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04783 |
| -0.061195 | ... | ... | 0.6638 | 0.0325 | 0.6963 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047212 |
| -0.059256 | ... | ... | 0.6138 | 0.0325 | 0.6463 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046542 |
| -0.057282 | ... | ... | 0.5638 | 0.0325 | 0.5963 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045828 |
| -0.055273 | ... | ... | 0.5138 | 0.0325 | 0.5463 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045049 |
| -0.053215 | ... | ... | 0.4638 | 0.0325 | 0.4963 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044203 |
| -0.0511 | ... | ... | 0.4138 | 0.0325 | 0.4463 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043272 |
| -0.049354 | ... | ... | 0.3738 | 0.0325 | 0.4063 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042452 |
| -0.04891 | ... | ... | 0.3638 | 0.0325 | 0.3963 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042236 |
| -0.048462 | ... | ... | 0.3538 | 0.0325 | 0.3863 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042015 |
| -0.048009 | ... | ... | 0.3438 | 0.0325 | 0.3763 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041787 |
| -0.047553 | ... | ... | 0.3338 | 0.0325 | 0.3663 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041552 |
| -0.047091 | ... | ... | 0.3238 | 0.0325 | 0.3563 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041314 |
| -0.046624 | ... | ... | 0.3138 | 0.0325 | 0.3463 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041069 |
| -0.046153 | ... | ... | 0.3038 | 0.0325 | 0.3363 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040818 |
| -0.045677 | ... | ... | 0.2938 | 0.0325 | 0.3263 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040559 |
| -0.045195 | ... | ... | 0.2838 | 0.0325 | 0.3163 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04029 |
| -0.044708 | ... | ... | 0.2738 | 0.0325 | 0.3063 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040015 |
| -0.044212 | ... | ... | 0.2638 | 0.0325 | 0.2963 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039733 |
| -0.043709 | ... | ... | 0.2538 | 0.0325 | 0.2863 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039442 |
| -0.043199 | ... | ... | 0.2438 | 0.0325 | 0.2763 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039139 |
| -0.042682 | ... | ... | 0.2338 | 0.0325 | 0.2663 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038825 |
| -0.042156 | ... | ... | 0.2238 | 0.0325 | 0.2563 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038502 |
| -0.04162 | ... | ... | 0.2138 | 0.0325 | 0.2463 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038169 |
| -0.041072 | ... | ... | 0.2038 | 0.0325 | 0.2363 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03782 |
| -0.040513 | ... | ... | 0.1938 | 0.0325 | 0.2263 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037456 |
| -0.039944 | ... | ... | 0.1838 | 0.0325 | 0.2163 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03708 |
| -0.03936 | ... | ... | 0.1750 | 0.0313 | 0.2063 | 4490 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.036687 |
| -0.03876 | ... | ... | 0.1650 | 0.0313 | 0.1963 | 4500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.036274 |
| -0.062277 | ... | ... | 0.1550 | 0.0325 | 0.1875 | 4510 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.060709 |
| -0.061293 | ... | ... | 0.1463 | 0.0313 | 0.1775 | 4520 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.059863 |
| -0.06027 | ... | ... | 0.1363 | 0.0313 | 0.1675 | 4530 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.058972 |
| -0.059198 | ... | ... | 0.1275 | 0.0300 | 0.1575 | 4540 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.058035 |
| -0.058078 | ... | ... | 0.1175 | 0.0300 | 0.1475 | 4550 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.076764 |
| -0.0759 | ... | ... | 0.1088 | 0.0300 | 0.1388 | 4560 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.075263 |
| -0.074205 | ... | ... | 0.1000 | 0.0288 | 0.1288 | 4570 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.073667 |
| -0.088615 | ... | ... | 0.0913 | 0.0288 | 0.1200 | 4580 | 0.0050 | -0.0038 | 0.0088 | 0.0063 | 0.0063 | -0.088314 |
| -0.08621 | ... | ... | 0.0838 | 0.0263 | 0.1100 | 4590 | 0.0050 | -0.0063 | 0.0113 | ... | ... | -0.085979 |
| -0.097598 | 0.1000 | 0.1000 | 0.0750 | 0.0263 | 0.1013 | 4600 | 0.0063 | -0.0063 | 0.0125 | ... | ... | -0.097515 |
| -0.106839 | ... | ... | 0.0675 | 0.0250 | 0.0925 | 4610 | 0.0075 | -0.0088 | 0.0163 | ... | ... | -0.106858 |
| -0.114064 | ... | ... | 0.0613 | 0.0225 | 0.0838 | 4620 | 0.0088 | -0.0100 | 0.0188 | ... | ... | -0.114152 |
| -0.129253 | ... | ... | 0.0550 | 0.0213 | 0.0763 | 4630 | 0.0113 | -0.0113 | 0.0225 | ... | ... | -0.129405 |
| -0.131665 | ... | ... | 0.0488 | 0.0188 | 0.0675 | 4640 | 0.0125 | -0.0138 | 0.0263 | ... | ... | -0.131829 |
| -0.148233 | ... | ... | 0.0425 | 0.0188 | 0.0613 | 4650 | 0.0163 | -0.0138 | 0.0300 | ... | ... | -0.148406 |
| -0.152466 | ... | ... | 0.0363 | 0.0175 | 0.0538 | 4660 | 0.0188 | -0.0163 | 0.0350 | ... | ... | -0.15262 |
| -0.159976 | ... | ... | 0.0313 | 0.0163 | 0.0475 | 4670 | 0.0225 | -0.0163 | 0.0388 | ... | ... | -0.160097 |
| -0.162997 | ... | ... | 0.0275 | 0.0138 | 0.0413 | 4680 | 0.0263 | -0.0188 | 0.0450 | ... | ... | -0.163074 |
| -0.167784 | ... | ... | 0.0225 | 0.0138 | 0.0363 | 4690 | 0.0313 | -0.0188 | 0.0500 | ... | ... | -0.167811 |
| -0.167811 | ... | ... | 0.0200 | 0.0113 | 0.0313 | 4700 | 0.0363 | -0.0213 | 0.0575 | ... | ... | -0.167784 |
| -0.169506 | ... | ... | 0.0163 | 0.0113 | 0.0275 | 4710 | 0.0425 | -0.0213 | 0.0638 | ... | ... | -0.169429 |
| -0.166864 | ... | ... | 0.0138 | 0.0100 | 0.0238 | 4720 | 0.0488 | -0.0225 | 0.0713 | ... | ... | -0.166742 |
| -0.159906 | ... | ... | 0.0113 | 0.0088 | 0.0200 | 4730 | 0.0550 | -0.0238 | 0.0788 | ... | ... | -0.15975 |
| -0.156301 | ... | ... | 0.0100 | 0.0075 | 0.0175 | 4740 | 0.0625 | -0.0250 | 0.0875 | ... | ... | -0.156122 |
| -0.149364 | ... | ... | 0.0088 | 0.0063 | 0.0150 | 4750 | 0.0700 | -0.0263 | 0.0963 | ... | ... | -0.149179 |
| -0.139024 | ... | ... | 0.0075 | 0.0050 | 0.0125 | 4760 | 0.0775 | -0.0275 | 0.1050 | ... | ... | -0.138856 |
| -0.135463 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4770 | 0.0863 | -0.0275 | 0.1138 | ... | ... | -0.135318 |
| -0.11877 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4780 | 0.0938 | -0.0288 | 0.1225 | ... | ... | -0.118706 |
| -0.11063 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4790 | 0.1025 | -0.0300 | 0.1325 | ... | ... | -0.110646 |
| -0.100533 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4800 | 0.1113 | -0.0300 | 0.1413 | ... | ... | -0.100666 |
| -0.103324 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4810 | 0.1213 | -0.0300 | 0.1513 | ... | ... | -0.10351 |
| -0.090488 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4820 | 0.1300 | -0.0300 | 0.1600 | ... | ... | -0.090857 |
| -0.092519 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4830 | 0.1400 | -0.0300 | 0.1700 | ... | ... | -0.09297 |
| -0.076764 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.1488 | -0.0313 | 0.1800 | ... | ... | -0.077494 |
| -0.078177 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4850 | 0.1588 | -0.0313 | 0.1900 | ... | ... | -0.079015 |
| -0.058972 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1675 | -0.0313 | 0.1988 | ... | ... | -0.06027 |
| -0.059864 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.1775 | -0.0313 | 0.2088 | ... | ... | -0.061293 |
| -0.06071 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4880 | 0.1863 | -0.0325 | 0.2188 | ... | ... | -0.038144 |
| -0.036274 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.1963 | -0.0325 | 0.2288 | ... | ... | -0.03876 |
| -0.036688 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2063 | -0.0325 | 0.2388 | ... | ... | -0.03936 |
| -0.03708 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2163 | -0.0325 | 0.2488 | ... | ... | -0.039944 |
| -0.037456 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2263 | -0.0325 | 0.2588 | ... | ... | -0.040514 |
| -0.038503 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2563 | -0.0325 | 0.2888 | ... | ... | -0.042156 |
| -0.040015 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3063 | -0.0325 | 0.3388 | ... | ... | -0.044708 |
| -0.041314 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3563 | -0.0325 | 0.3888 | ... | ... | -0.047092 |
| -0.042453 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4063 | -0.0325 | 0.4388 | ... | ... | -0.049356 |
| -0.043468 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4563 | -0.0325 | 0.4888 | ... | ... | -0.05153 |
| -0.04438 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5063 | -0.0325 | 0.5388 | ... | ... | -0.053634 |
| -0.045213 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5563 | -0.0325 | 0.5888 | ... | ... | -0.055682 |
| -0.045979 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6063 | -0.0325 | 0.6388 | ... | ... | -0.057685 |
| -0.046684 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6563 | -0.0325 | 0.6888 | ... | ... | -0.059653 |
| -0.047345 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7063 | -0.0325 | 0.7388 | ... | ... | -0.061588 |
| -0.047956 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7563 | -0.0325 | 0.7888 | ... | ... | -0.063495 |
| -0.048536 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8063 | -0.0325 | 0.8388 | ... | ... | -0.065384 |
| -0.049079 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8563 | -0.0325 | 0.8888 | ... | ... | -0.067255 |
| -0.049591 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9063 | -0.0325 | 0.9388 | ... | ... | -0.069104 |
| -0.050084 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9563 | -0.0325 | 0.9888 | ... | ... | -0.070939 |
| -0.050547 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0063 | -0.0313 | 1.0375 | ... | ... | -0.072762 |
| -0.051411 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1050 | -0.0325 | 1.1375 | ... | ... | -0.037133 |
| -0.052205 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2050 | -0.0325 | 1.2375 | ... | ... | -0.040487 |
| -0.052937 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3050 | -0.0325 | 1.3375 | ... | ... | -0.043839 |
| -0.053616 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4050 | -0.0325 | 1.4375 | ... | ... | -0.04719 |
| -0.054254 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5050 | -0.0325 | 1.5375 | ... | ... | -0.05054 |
| -0.054844 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6050 | -0.0325 | 1.6375 | ... | ... | -0.053888 |
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.