Markets - Grains
Underlying Price: 4.6025
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.066428 | ... | ... | 1.3050 | 0 | 1.3050 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025172 |
| -0.063659 | ... | ... | 1.2050 | 0 | 1.2050 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024826 |
| -0.060859 | ... | ... | 1.1050 | 0 | 1.1050 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024451 |
| -0.058021 | ... | ... | 1.0050 | 0 | 1.0050 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02404 |
| -0.056585 | ... | ... | 0.9550 | 0 | 0.9550 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02382 |
| -0.055138 | ... | ... | 0.9050 | 0 | 0.9050 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023587 |
| -0.053677 | ... | ... | 0.8550 | 0 | 0.8550 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023343 |
| -0.052199 | ... | ... | 0.8050 | 0 | 0.8050 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023085 |
| -0.050703 | ... | ... | 0.7550 | 0 | 0.7550 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022808 |
| -0.049187 | ... | ... | 0.7050 | 0 | 0.7050 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022517 |
| -0.047646 | ... | ... | 0.6550 | 0 | 0.6550 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022202 |
| -0.046077 | ... | ... | 0.6050 | 0 | 0.6050 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021866 |
| -0.044474 | ... | ... | 0.5550 | 0 | 0.5550 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021499 |
| -0.055294 | ... | ... | 0.5063 | 0 | 0.5063 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021102 |
| -0.053326 | ... | ... | 0.4563 | 0 | 0.4563 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020665 |
| -0.051258 | ... | ... | 0.4063 | 0 | 0.4063 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02018 |
| -0.037538 | ... | ... | 0.3550 | 0 | 0.3550 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019634 |
| -0.0467 | ... | ... | 0.3063 | 0 | 0.3063 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032559 |
| -0.053796 | ... | ... | 0.2575 | 0 | 0.2575 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03119 |
| -0.051752 | ... | ... | 0.2275 | 0 | 0.2275 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040954 |
| -0.059584 | ... | ... | 0.2188 | 0 | 0.2188 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040466 |
| -0.058715 | ... | ... | 0.2088 | 0 | 0.2088 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039959 |
| -0.057813 | ... | ... | 0.1988 | 0 | 0.1988 | 4410 | 0.0050 | 0 | 0.0050 | ... | ... | -0.048642 |
| -0.064537 | ... | ... | 0.1900 | 0 | 0.1900 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.047931 |
| -0.063427 | ... | ... | 0.1800 | 0 | 0.1800 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.055372 |
| -0.069252 | ... | ... | 0.1713 | 0 | 0.1713 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.05443 |
| -0.074417 | ... | ... | 0.1625 | 0 | 0.1625 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060774 |
| -0.078957 | ... | ... | 0.1538 | 0 | 0.1538 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066329 |
| -0.082899 | ... | ... | 0.1450 | 0 | 0.1450 | 4470 | 0.0100 | 0 | 0.0100 | ... | ... | -0.071154 |
| -0.086258 | ... | ... | 0.1363 | 0 | 0.1363 | 4480 | 0.0113 | 0 | 0.0113 | ... | ... | -0.0753 |
| -0.089037 | ... | ... | 0.1275 | 0 | 0.1275 | 4490 | 0.0125 | 0 | 0.0125 | ... | ... | -0.078781 |
| -0.095941 | ... | ... | 0.1200 | 0 | 0.1200 | 4500 | 0.0150 | 0 | 0.0150 | ... | ... | -0.08659 |
| -0.101667 | ... | ... | 0.1125 | 0 | 0.1125 | 4510 | 0.0175 | 0 | 0.0175 | ... | ... | -0.093052 |
| -0.10629 | ... | ... | 0.1050 | 0 | 0.1050 | 4520 | 0.0200 | 0 | 0.0200 | ... | ... | -0.098281 |
| -0.109847 | ... | ... | 0.0975 | 0 | 0.0975 | 4530 | 0.0225 | 0 | 0.0225 | ... | ... | -0.102348 |
| -0.112362 | ... | ... | 0.0900 | 0 | 0.0900 | 4540 | 0.0250 | 0 | 0.0250 | ... | ... | -0.105285 |
| -0.117255 | ... | ... | 0.0838 | 0 | 0.0838 | 4550 | 0.0288 | 0 | 0.0288 | ... | ... | -0.110587 |
| -0.120768 | ... | ... | 0.0775 | 0 | 0.0775 | 4560 | 0.0325 | 0 | 0.0325 | ... | ... | -0.114403 |
| -0.122945 | ... | ... | 0.0713 | 0 | 0.0713 | 4570 | 0.0363 | 0 | 0.0363 | ... | ... | -0.116801 |
| -0.123801 | ... | ... | 0.0650 | 0 | 0.0650 | 4580 | 0.0413 | 0 | 0.0413 | ... | ... | -0.120857 |
| -0.126312 | ... | ... | 0.0600 | 0 | 0.0600 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | -0.120392 |
| -0.127392 | ... | ... | 0.0550 | 0 | 0.0550 | 4600 | 0.0500 | 0 | 0.0500 | ... | ... | -0.121475 |
| -0.127065 | ... | ... | 0.0500 | 0 | 0.0500 | 4610 | 0.0550 | 0 | 0.0550 | ... | ... | -0.121083 |
| -0.128335 | ... | ... | 0.0463 | 0 | 0.0463 | 4620 | 0.0613 | 0 | 0.0613 | ... | ... | -0.122222 |
| -0.125211 | ... | ... | 0.0413 | 0 | 0.0413 | 4630 | 0.0663 | 0 | 0.0663 | ... | ... | -0.118898 |
| -0.123787 | ... | ... | 0.0375 | 0 | 0.0375 | 4640 | 0.0725 | 0 | 0.0725 | ... | ... | -0.117217 |
| -0.121049 | ... | ... | 0.0338 | 0 | 0.0338 | 4650 | 0.0788 | 0 | 0.0788 | ... | ... | -0.11416 |
| -0.120456 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0863 | 0 | 0.0863 | ... | ... | -0.113225 |
| -0.115182 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0925 | 0 | 0.0925 | ... | ... | -0.1075 |
| -0.112371 | ... | ... | 0.0250 | 0 | 0.0250 | 4680 | 0.1000 | 0 | 0.1000 | ... | ... | -0.104237 |
| -0.108529 | ... | ... | 0.0225 | 0 | 0.0225 | 4690 | 0.1075 | 0 | 0.1075 | ... | ... | -0.099889 |
| -0.103633 | ... | ... | 0.0200 | 0 | 0.0200 | 4700 | 0.1150 | 0 | 0.1150 | ... | ... | -0.094413 |
| -0.102323 | ... | ... | 0.0188 | 0 | 0.0188 | 4710 | 0.1225 | 0 | 0.1225 | ... | ... | -0.087748 |
| -0.095515 | ... | ... | 0.0163 | 0 | 0.0163 | 4720 | 0.1313 | 0 | 0.1313 | ... | ... | -0.085113 |
| -0.092834 | ... | ... | 0.0150 | 0 | 0.0150 | 4730 | 0.1388 | 0 | 0.1388 | ... | ... | -0.076218 |
| -0.083932 | ... | ... | 0.0125 | 0 | 0.0125 | 4740 | 0.1475 | 0 | 0.1475 | ... | ... | -0.072028 |
| -0.079788 | ... | ... | 0.0113 | 0 | 0.0113 | 4750 | 0.1563 | 0 | 0.1563 | ... | ... | -0.067193 |
| -0.075034 | ... | ... | 0.0100 | 0 | 0.0100 | 4760 | 0.1650 | 0 | 0.1650 | ... | ... | -0.061669 |
| -0.069641 | ... | ... | 0.0088 | 0 | 0.0088 | 4770 | 0.1738 | 0 | 0.1738 | ... | ... | -0.055403 |
| -0.070853 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.1825 | 0 | 0.1825 | ... | ... | -0.048302 |
| -0.064577 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1925 | 0 | 0.1925 | ... | ... | -0.049118 |
| -0.057545 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.2013 | 0 | 0.2013 | ... | ... | -0.040874 |
| -0.058351 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.2113 | 0 | 0.2113 | ... | ... | -0.0415 |
| -0.05029 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.2200 | 0 | 0.2200 | ... | ... | -0.031901 |
| -0.050905 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.2300 | 0 | 0.2300 | ... | ... | -0.032368 |
| -0.051495 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.2388 | 0 | 0.2388 | ... | ... | -0.020958 |
| -0.042093 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.2488 | 0 | 0.2488 | ... | ... | -0.021296 |
| -0.04252 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2588 | 0 | 0.2588 | ... | ... | -0.021629 |
| -0.042934 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2688 | 0 | 0.2688 | ... | ... | -0.021959 |
| -0.043333 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2775 | 0 | 0.2775 | ... | ... | -0.007268 |
| -0.043719 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2875 | 0 | 0.2875 | ... | ... | -0.007529 |
| -0.032433 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2975 | 0 | 0.2975 | ... | ... | -0.007791 |
| -0.032685 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.3075 | 0 | 0.3075 | ... | ... | -0.008053 |
| -0.033627 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3475 | 0 | 0.3475 | ... | ... | -0.0091 |
| -0.034673 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3963 | 0 | 0.3963 | ... | ... | 0.003874 |
| -0.035605 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4463 | 0 | 0.4463 | ... | ... | 0.004362 |
| -0.021061 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4963 | 0 | 0.4963 | ... | ... | 0.004849 |
| -0.021463 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5450 | 0 | 0.5450 | ... | ... | 0.005337 |
| -0.021832 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5950 | 0 | 0.5950 | ... | ... | 0.005824 |
| -0.022171 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6450 | 0 | 0.6450 | ... | ... | 0.006311 |
| -0.022489 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6950 | 0 | 0.6950 | ... | ... | 0.006799 |
| -0.022783 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7450 | 0 | 0.7450 | ... | ... | 0.007286 |
| -0.023062 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7950 | 0 | 0.7950 | ... | ... | 0.007773 |
| -0.023323 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8450 | 0 | 0.8450 | ... | ... | 0.008261 |
| -0.023568 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8950 | 0 | 0.8950 | ... | ... | 0.008748 |
| -0.023804 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9450 | 0 | 0.9450 | ... | ... | 0.009235 |
| -0.024027 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9950 | 0 | 0.9950 | ... | ... | 0.009723 |
| -0.024238 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0450 | 0 | 1.0450 | ... | ... | 0.01021 |
| -0.024441 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0950 | 0 | 1.0950 | ... | ... | 0.010697 |
| -0.024821 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1950 | 0 | 1.1950 | ... | ... | 0.011672 |
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.