Markets - Grains
Underlying Price: 4.6725
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.109128 | ... | ... | 1.4313 | -0.0575 | 1.3738 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076239 |
| -0.105251 | ... | ... | 1.3313 | -0.0575 | 1.2738 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07526 |
| -0.101318 | ... | ... | 1.2313 | -0.0575 | 1.1738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074192 |
| -0.097336 | ... | ... | 1.1313 | -0.0575 | 1.0738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07304 |
| -0.095317 | ... | ... | 1.0813 | -0.0575 | 1.0238 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07242 |
| -0.093277 | ... | ... | 1.0313 | -0.0575 | 0.9738 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071771 |
| -0.091218 | ... | ... | 0.9813 | -0.0575 | 0.9238 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071088 |
| -0.089136 | ... | ... | 0.9313 | -0.0575 | 0.8738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070369 |
| -0.087022 | ... | ... | 0.8813 | -0.0575 | 0.8238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069613 |
| -0.084881 | ... | ... | 0.8313 | -0.0575 | 0.7738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068803 |
| -0.082708 | ... | ... | 0.7813 | -0.0575 | 0.7238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067948 |
| -0.08049 | ... | ... | 0.7313 | -0.0575 | 0.6738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067033 |
| -0.078222 | ... | ... | 0.6813 | -0.0575 | 0.6238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066048 |
| -0.075905 | ... | ... | 0.6313 | -0.0575 | 0.5738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064989 |
| -0.073514 | ... | ... | 0.5813 | -0.0575 | 0.5238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063836 |
| -0.071044 | ... | ... | 0.5313 | -0.0575 | 0.4738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062575 |
| -0.068471 | ... | ... | 0.4813 | -0.0575 | 0.4238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06118 |
| -0.065768 | ... | ... | 0.4313 | -0.0575 | 0.3738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059622 |
| -0.062897 | ... | ... | 0.3813 | -0.0575 | 0.3238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057856 |
| -0.061688 | ... | ... | 0.3613 | -0.0575 | 0.3038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057075 |
| -0.06107 | ... | ... | 0.3513 | -0.0575 | 0.2938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056668 |
| -0.060441 | ... | ... | 0.3413 | -0.0575 | 0.2838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056249 |
| -0.059798 | ... | ... | 0.3313 | -0.0575 | 0.2738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055812 |
| -0.059142 | ... | ... | 0.3225 | -0.0588 | 0.2638 | 4410 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.05536 |
| -0.096201 | ... | ... | 0.3125 | -0.0575 | 0.2550 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.093648 |
| -0.095135 | ... | ... | 0.3025 | -0.0575 | 0.2450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.092739 |
| -0.094038 | ... | ... | 0.2925 | -0.0575 | 0.2350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.091795 |
| -0.092906 | ... | ... | 0.2825 | -0.0575 | 0.2250 | 4450 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.090814 |
| -0.091736 | ... | ... | 0.2738 | -0.0588 | 0.2150 | 4460 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.089794 |
| -0.090525 | ... | ... | 0.2638 | -0.0588 | 0.2050 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.119991 |
| -0.119632 | ... | ... | 0.2538 | -0.0575 | 0.1963 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.118398 |
| -0.117856 | ... | ... | 0.2438 | -0.0575 | 0.1863 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.116732 |
| -0.115998 | ... | ... | 0.2338 | -0.0575 | 0.1763 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.11499 |
| -0.114052 | ... | ... | 0.2238 | -0.0575 | 0.1663 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.113149 |
| -0.112017 | ... | ... | 0.2138 | -0.0575 | 0.1563 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.111216 |
| -0.109862 | ... | ... | 0.2050 | -0.0588 | 0.1463 | 4530 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.109166 |
| -0.131924 | ... | ... | 0.1950 | -0.0575 | 0.1375 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.131499 |
| -0.128891 | ... | ... | 0.1850 | -0.0575 | 0.1275 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.128545 |
| -0.12567 | ... | ... | 0.1763 | -0.0588 | 0.1175 | 4560 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.125391 |
| -0.142734 | ... | ... | 0.1663 | -0.0575 | 0.1088 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.142617 |
| -0.156798 | ... | ... | 0.1575 | -0.0575 | 0.1000 | 4580 | 0.0075 | 0 | 0.0075 | ... | ... | -0.156792 |
| -0.168072 | ... | ... | 0.1488 | -0.0575 | 0.0913 | 4590 | 0.0088 | 0 | 0.0088 | ... | ... | -0.168141 |
| -0.176638 | ... | ... | 0.1400 | -0.0575 | 0.0825 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.176757 |
| -0.182481 | ... | ... | 0.1313 | -0.0575 | 0.0738 | 4610 | 0.0113 | 0 | 0.0113 | ... | ... | -0.182629 |
| -0.19801 | ... | ... | 0.1225 | -0.0563 | 0.0663 | 4620 | 0.0138 | 0.0013 | 0.0125 | ... | ... | -0.198178 |
| -0.219456 | ... | ... | 0.1138 | -0.0538 | 0.0600 | 4630 | 0.0175 | 0.0038 | 0.0138 | ... | ... | -0.219624 |
| -0.223844 | ... | ... | 0.1063 | -0.0538 | 0.0525 | 4640 | 0.0200 | 0.0038 | 0.0163 | ... | ... | -0.223988 |
| -0.232779 | 0.0950 | 0.0950 | 0.0988 | -0.0525 | 0.0463 | 4650 | 0.0238 | 0.0050 | 0.0188 | ... | ... | -0.232888 |
| -0.235387 | ... | ... | 0.0913 | -0.0513 | 0.0400 | 4660 | 0.0275 | 0.0063 | 0.0213 | ... | ... | -0.235451 |
| -0.240496 | ... | ... | 0.0838 | -0.0488 | 0.0350 | 4670 | 0.0325 | 0.0088 | 0.0238 | ... | ... | -0.240509 |
| -0.238835 | ... | ... | 0.0775 | -0.0475 | 0.0300 | 4680 | 0.0375 | 0.0100 | 0.0275 | ... | ... | -0.238797 |
| -0.230306 | ... | ... | 0.0713 | -0.0463 | 0.0250 | 4690 | 0.0425 | 0.0113 | 0.0313 | ... | ... | -0.230219 |
| -0.224302 | 0.0363 | 0.0188 | 0.0650 | -0.0438 | 0.0213 | 4700 | 0.0488 | 0.0138 | 0.0350 | 0.0350 | 0.0338 | -0.224175 |
| -0.211739 | ... | ... | 0.0588 | -0.0413 | 0.0175 | 4710 | 0.0550 | 0.0163 | 0.0388 | ... | ... | -0.211584 |
| -0.192075 | ... | ... | 0.0538 | -0.0400 | 0.0138 | 4720 | 0.0613 | 0.0175 | 0.0438 | ... | ... | -0.191914 |
| -0.177839 | ... | ... | 0.0488 | -0.0375 | 0.0113 | 4730 | 0.0688 | 0.0200 | 0.0488 | ... | ... | -0.177692 |
| -0.172771 | ... | ... | 0.0438 | -0.0338 | 0.0100 | 4740 | 0.0775 | 0.0238 | 0.0538 | ... | ... | -0.172645 |
| -0.164841 | 0.0375 | 0.0363 | 0.0388 | -0.0300 | 0.0088 | 4750 | 0.0863 | 0.0275 | 0.0588 | ... | ... | -0.164759 |
| -0.154093 | ... | ... | 0.0338 | -0.0263 | 0.0075 | 4760 | 0.0950 | 0.0313 | 0.0638 | ... | ... | -0.154083 |
| -0.140458 | ... | ... | 0.0300 | -0.0238 | 0.0063 | 4770 | 0.1038 | 0.0338 | 0.0700 | ... | ... | -0.140552 |
| -0.123723 | ... | ... | 0.0263 | -0.0213 | 0.0050 | 4780 | 0.1125 | 0.0363 | 0.0763 | ... | ... | -0.123965 |
| -0.126994 | ... | ... | 0.0238 | -0.0188 | 0.0050 | 4790 | 0.1225 | 0.0388 | 0.0838 | ... | ... | -0.127308 |
| -0.130051 | 0.0038 | 0.0038 | 0.0213 | -0.0163 | 0.0050 | 4800 | 0.1313 | 0.0400 | 0.0913 | ... | ... | -0.106407 |
| -0.108094 | ... | ... | 0.0175 | -0.0138 | 0.0038 | 4810 | 0.1413 | 0.0438 | 0.0975 | ... | ... | -0.108746 |
| -0.110209 | ... | ... | 0.0163 | -0.0125 | 0.0038 | 4820 | 0.1513 | 0.0450 | 0.1063 | ... | ... | -0.110954 |
| -0.083268 | ... | ... | 0.0138 | -0.0113 | 0.0025 | 4830 | 0.1600 | 0.0463 | 0.1138 | ... | ... | -0.08445 |
| -0.084589 | ... | ... | 0.0113 | -0.0088 | 0.0025 | 4840 | 0.1700 | 0.0488 | 0.1213 | ... | ... | -0.085903 |
| -0.085847 | ... | ... | 0.0100 | -0.0075 | 0.0025 | 4850 | 0.1800 | 0.0500 | 0.1300 | ... | ... | -0.087292 |
| -0.051371 | ... | ... | 0.0088 | -0.0075 | 0.0013 | 4860 | 0.1888 | 0.0500 | 0.1388 | ... | ... | -0.053698 |
| -0.051981 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 4870 | 0.1988 | 0.0513 | 0.1475 | ... | ... | -0.054492 |
| -0.052564 | ... | ... | 0.0063 | -0.0050 | 0.0013 | 4880 | 0.2088 | 0.0525 | 0.1563 | ... | ... | -0.05526 |
| -0.053118 | ... | ... | 0.0063 | -0.0050 | 0.0013 | 4890 | 0.2188 | 0.0525 | 0.1663 | ... | ... | -0.056006 |
| -0.053651 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4900 | 0.2288 | 0.0538 | 0.1750 | ... | ... | -0.056735 |
| -0.054165 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4910 | 0.2388 | 0.0538 | 0.1850 | ... | ... | -0.057444 |
| -0.054658 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4920 | 0.2488 | 0.0550 | 0.1938 | ... | ... | -0.058134 |
| -0.05513 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4930 | 0.2588 | 0.0550 | 0.2038 | ... | ... | -0.058809 |
| -0.055588 | ... | ... | ... | ... | 0.0013 | 4940 | 0.2688 | ... | ... | ... | ... | -0.059472 |
| -0.056034 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4950 | 0.2788 | 0.0563 | 0.2225 | ... | ... | -0.060123 |
| -0.056461 | ... | ... | ... | ... | 0.0013 | 4960 | 0.2888 | ... | ... | ... | ... | -0.060758 |
| -0.058047 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3288 | 0.0575 | 0.2713 | ... | ... | -0.063196 |
| -0.059789 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3788 | 0.0575 | 0.3213 | ... | ... | -0.066046 |
| -0.061327 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4288 | 0.0575 | 0.3713 | ... | ... | -0.068736 |
| -0.062709 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4788 | 0.0575 | 0.4213 | ... | ... | -0.071298 |
| -0.06396 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5288 | 0.0575 | 0.4713 | ... | ... | -0.073761 |
| -0.065103 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5788 | 0.0575 | 0.5213 | ... | ... | -0.076145 |
| -0.066155 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6288 | 0.0575 | 0.5713 | ... | ... | -0.078459 |
| -0.067135 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6788 | 0.0575 | 0.6213 | ... | ... | -0.080723 |
| -0.068044 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7288 | 0.0575 | 0.6713 | ... | ... | -0.08294 |
| -0.068897 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7788 | 0.0575 | 0.7213 | ... | ... | -0.08511 |
| -0.069706 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8288 | 0.0575 | 0.7713 | ... | ... | -0.087254 |
| -0.070455 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8788 | 0.0575 | 0.8213 | ... | ... | -0.08937 |
| -0.071175 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9288 | 0.0575 | 0.8713 | ... | ... | -0.091454 |
| -0.071862 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9788 | 0.0575 | 0.9213 | ... | ... | -0.093514 |
| -0.072505 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0288 | 0.0575 | 0.9713 | ... | ... | -0.095555 |
| -0.073722 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1288 | 0.0575 | 1.0713 | ... | ... | -0.09959 |
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.