Markets - Grains
Underlying Price: 4.6775
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.658021 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066748 |
| -0.644625 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065895 |
| -0.655205 | ... | ... | 1.2013 | 0 | 1.2013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064964 |
| -0.639231 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063961 |
| -0.630781 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06342 |
| -0.621987 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062855 |
| -0.612822 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062261 |
| -0.603245 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061635 |
| -0.593215 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060977 |
| -0.58268 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060273 |
| -0.571592 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059529 |
| -0.559862 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058735 |
| -0.547428 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057877 |
| -0.53417 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05696 |
| -0.519969 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055958 |
| -0.504661 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054865 |
| -0.488041 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053658 |
| -0.46983 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052312 |
| -0.449652 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050787 |
| -0.440917 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050112 |
| -0.436388 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049761 |
| -0.431747 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0494 |
| -0.426982 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049026 |
| -0.422083 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048637 |
| -0.417047 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048236 |
| -0.411868 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.081543 |
| -0.421013 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.080732 |
| -0.415301 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079891 |
| -0.409405 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079016 |
| -0.40331 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.078104 |
| -0.397004 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.077151 |
| -0.390467 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.076155 |
| -0.383683 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.075111 |
| -0.376627 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.074011 |
| -0.369276 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.098163 |
| -0.373798 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.096425 |
| -0.365509 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.094575 |
| -0.356813 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.092615 |
| -0.347674 | ... | ... | 0.1438 | 0 | 0.1438 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.090511 |
| -0.348971 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.108249 |
| -0.338471 | ... | ... | 0.1250 | 0 | 0.1250 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.122889 |
| -0.337553 | ... | ... | 0.1163 | 0 | 0.1163 | 4590 | 0.0063 | 0 | 0.0063 | ... | ... | -0.118887 |
| -0.335186 | ... | ... | 0.1075 | 0 | 0.1075 | 4600 | 0.0075 | 0 | 0.0075 | ... | ... | -0.129789 |
| -0.331261 | ... | ... | 0.0988 | 0 | 0.0988 | 4610 | 0.0088 | 0 | 0.0088 | ... | ... | -0.138022 |
| -0.325642 | ... | ... | 0.0900 | 0 | 0.0900 | 4620 | 0.0100 | 0 | 0.0100 | ... | ... | -0.143603 |
| -0.326882 | ... | ... | 0.0825 | 0 | 0.0825 | 4630 | 0.0125 | 0 | 0.0125 | ... | ... | -0.157387 |
| -0.325427 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.16612 |
| -0.321122 | ... | ... | 0.0675 | 0 | 0.0675 | 4650 | 0.0175 | 0 | 0.0175 | ... | ... | -0.169933 |
| -0.321689 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.176901 |
| -0.318653 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.177457 |
| -0.311847 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.171356 |
| -0.308884 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.165851 |
| -0.301857 | ... | ... | 0.0388 | 0 | 0.0388 | 4700 | 0.0388 | 0 | 0.0388 | ... | ... | -0.152553 |
| -0.290575 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0438 | 0 | 0.0438 | ... | ... | -0.130011 |
| -0.283481 | ... | ... | 0.0300 | 0 | 0.0300 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.094622 |
| -0.263092 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.053862 |
| -0.247141 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | 0.000645 |
| -0.226407 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | 0.000748 |
| -0.212356 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | 0.000851 |
| -0.194569 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | 0.000955 |
| -0.172608 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | 0.001058 |
| -0.162118 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | 0.001161 |
| -0.149547 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | 0.001264 |
| -0.134747 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | 0.001367 |
| -0.117477 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | 0.001471 |
| -0.119766 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | 0.001574 |
| -0.098999 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | 0.001677 |
| -0.100609 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | 0.00178 |
| -0.102134 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1625 | 0 | 0.1625 | ... | ... | 0.001883 |
| -0.076658 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.1725 | 0 | 0.1725 | ... | ... | 0.001987 |
| -0.077633 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.1825 | 0 | 0.1825 | ... | ... | 0.00209 |
| -0.078565 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | 0.002193 |
| -0.079458 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | 0.002296 |
| -0.047169 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002399 |
| -0.04761 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2213 | 0 | 0.2213 | ... | ... | 0.002503 |
| -0.048032 | ... | ... | 0.0013 | 0 | 0.0013 | 4930 | 0.2313 | 0 | 0.2313 | ... | ... | 0.002606 |
| -0.048834 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002812 |
| -0.050622 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | 0.003328 |
| -0.052168 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | 0.003844 |
| -0.053531 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | 0.00436 |
| -0.054752 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | 0.004876 |
| -0.055858 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | 0.005392 |
| -0.056866 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | 0.005908 |
| -0.057794 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | 0.006424 |
| -0.058657 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | 0.00694 |
| -0.05946 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | 0.007456 |
| -0.060209 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | 0.007972 |
| -0.060921 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | 0.008488 |
| -0.061582 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | 0.009004 |
| -0.062214 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | 0.00952 |
| -0.062819 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | 0.010036 |
| -0.063384 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | 0.010552 |
| -0.064453 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | 0.011584 |
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.