Markets - Grains
Underlying Price: 4.6525
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.116073 | ... | ... | 1.3575 | 0 | 1.3575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0313 |
| -0.112588 | ... | ... | 1.2575 | 0 | 1.2575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030892 |
| -0.109014 | ... | ... | 1.1575 | 0 | 1.1575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030444 |
| -0.105337 | ... | ... | 1.0575 | 0 | 1.0575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029961 |
| -0.103453 | ... | ... | 1.0075 | 0 | 1.0075 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029701 |
| -0.101536 | ... | ... | 0.9575 | 0 | 0.9575 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029429 |
| -0.09958 | ... | ... | 0.9075 | 0 | 0.9075 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029142 |
| -0.097582 | ... | ... | 0.8575 | 0 | 0.8575 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02884 |
| -0.095538 | ... | ... | 0.8075 | 0 | 0.8075 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028521 |
| -0.093439 | ... | ... | 0.7575 | 0 | 0.7575 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028179 |
| -0.091279 | ... | ... | 0.7075 | 0 | 0.7075 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027819 |
| -0.103476 | ... | ... | 0.6588 | 0 | 0.6588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02743 |
| -0.10089 | ... | ... | 0.6088 | 0 | 0.6088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027014 |
| -0.098183 | ... | ... | 0.5588 | 0 | 0.5588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026562 |
| -0.095332 | ... | ... | 0.5088 | 0 | 0.5088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026071 |
| -0.092307 | ... | ... | 0.4588 | 0 | 0.4588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025531 |
| -0.089069 | ... | ... | 0.4088 | 0 | 0.4088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024932 |
| -0.085562 | ... | ... | 0.3588 | 0 | 0.3588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024258 |
| -0.092814 | ... | ... | 0.3100 | 0 | 0.3100 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040228 |
| -0.090925 | ... | ... | 0.2900 | 0 | 0.2900 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039584 |
| -0.089945 | ... | ... | 0.2800 | 0 | 0.2800 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039246 |
| -0.088937 | ... | ... | 0.2700 | 0 | 0.2700 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052793 |
| -0.09788 | ... | ... | 0.2613 | 0 | 0.2613 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052274 |
| -0.096689 | ... | ... | 0.2513 | 0 | 0.2513 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051737 |
| -0.09546 | ... | ... | 0.2413 | 0 | 0.2413 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.05118 |
| -0.09419 | ... | ... | 0.2313 | 0 | 0.2313 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050601 |
| -0.092878 | ... | ... | 0.2213 | 0 | 0.2213 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.049998 |
| -0.091522 | ... | ... | 0.2113 | 0 | 0.2113 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060942 |
| -0.098836 | ... | ... | 0.2025 | 0 | 0.2025 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060102 |
| -0.097217 | ... | ... | 0.1925 | 0 | 0.1925 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.059222 |
| -0.095535 | ... | ... | 0.1825 | 0 | 0.1825 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.058305 |
| -0.093774 | ... | ... | 0.1725 | 0 | 0.1725 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067255 |
| -0.099669 | ... | ... | 0.1638 | 0 | 0.1638 | 4500 | 0.0063 | 0 | 0.0063 | ... | ... | -0.066026 |
| -0.097563 | ... | ... | 0.1538 | 0 | 0.1538 | 4510 | 0.0075 | 0 | 0.0075 | ... | ... | -0.073594 |
| -0.10245 | ... | ... | 0.1450 | 0 | 0.1450 | 4520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.072001 |
| -0.106612 | ... | ... | 0.1363 | 0 | 0.1363 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.078254 |
| -0.110056 | ... | ... | 0.1275 | 0 | 0.1275 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.083558 |
| -0.112778 | ... | ... | 0.1188 | 0 | 0.1188 | 4550 | 0.0113 | 0 | 0.0113 | ... | ... | -0.087958 |
| -0.114762 | ... | ... | 0.1100 | 0 | 0.1100 | 4560 | 0.0125 | 0 | 0.0125 | ... | ... | -0.091467 |
| -0.115977 | ... | ... | 0.1013 | 0 | 0.1013 | 4570 | 0.0150 | 0 | 0.0150 | ... | ... | -0.099822 |
| -0.121343 | ... | ... | 0.0938 | 0 | 0.0938 | 4580 | 0.0163 | 0 | 0.0163 | ... | ... | -0.101165 |
| -0.125282 | ... | ... | 0.0863 | 0 | 0.0863 | 4590 | 0.0188 | 0 | 0.0188 | ... | ... | -0.106514 |
| -0.127802 | ... | ... | 0.0788 | 0 | 0.0788 | 4600 | 0.0213 | 0 | 0.0213 | ... | ... | -0.11021 |
| -0.128891 | ... | ... | 0.0713 | 0 | 0.0713 | 4610 | 0.0238 | 0 | 0.0238 | ... | ... | -0.112271 |
| -0.13244 | ... | ... | 0.0650 | 0 | 0.0650 | 4620 | 0.0275 | 0 | 0.0275 | ... | ... | -0.116686 |
| -0.134123 | ... | ... | 0.0588 | 0 | 0.0588 | 4630 | 0.0313 | 0 | 0.0313 | ... | ... | -0.118972 |
| -0.133934 | ... | ... | 0.0525 | 0 | 0.0525 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.119151 |
| -0.135478 | ... | ... | 0.0475 | 0 | 0.0475 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.12083 |
| -0.13132 | ... | ... | 0.0413 | 0 | 0.0413 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.116555 |
| -0.132479 | ... | ... | 0.0375 | 0 | 0.0375 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.117355 |
| -0.127838 | ... | ... | 0.0325 | 0 | 0.0325 | 4680 | 0.0550 | 0 | 0.0550 | ... | ... | -0.112067 |
| -0.124998 | ... | ... | 0.0288 | 0 | 0.0288 | 4690 | 0.0613 | 0 | 0.0613 | ... | ... | -0.108345 |
| -0.124472 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0688 | 0 | 0.0688 | ... | ... | -0.106822 |
| -0.117875 | ... | ... | 0.0225 | 0 | 0.0225 | 4710 | 0.0750 | 0 | 0.0750 | ... | ... | -0.098774 |
| -0.114053 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0825 | 0 | 0.0825 | ... | ... | -0.093448 |
| -0.108691 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0900 | 0 | 0.0900 | ... | ... | -0.086278 |
| -0.10172 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0975 | 0 | 0.0975 | ... | ... | -0.077092 |
| -0.099253 | ... | ... | 0.0138 | 0 | 0.0138 | 4750 | 0.1063 | 0 | 0.1063 | ... | ... | -0.072867 |
| -0.095954 | ... | ... | 0.0125 | 0 | 0.0125 | 4760 | 0.1150 | 0 | 0.1150 | ... | ... | -0.067626 |
| -0.091835 | ... | ... | 0.0113 | 0 | 0.0113 | 4770 | 0.1238 | 0 | 0.1238 | ... | ... | -0.061325 |
| -0.086884 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.1325 | 0 | 0.1325 | ... | ... | -0.053873 |
| -0.081071 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.1413 | 0 | 0.1413 | ... | ... | -0.045103 |
| -0.074355 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1500 | 0 | 0.1500 | ... | ... | -0.034702 |
| -0.075816 | ... | ... | 0.0075 | 0 | 0.0075 | 4810 | 0.1588 | 0 | 0.1588 | ... | ... | -0.022018 |
| -0.067844 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1688 | 0 | 0.1688 | ... | ... | -0.022475 |
| -0.058769 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1775 | 0 | 0.1775 | ... | ... | -0.005101 |
| -0.059667 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.1875 | 0 | 0.1875 | ... | ... | -0.005388 |
| -0.049049 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002026 |
| -0.049689 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002128 |
| -0.050303 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002231 |
| -0.050894 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2250 | 0 | 0.2250 | ... | ... | 0.002333 |
| -0.03797 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2350 | 0 | 0.2350 | ... | ... | 0.002436 |
| -0.038351 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2450 | 0 | 0.2450 | ... | ... | 0.002538 |
| -0.038719 | ... | ... | 0.0025 | 0 | 0.0025 | 4910 | 0.2550 | 0 | 0.2550 | ... | ... | 0.002641 |
| -0.040071 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.2938 | 0 | 0.2938 | ... | ... | 0.003051 |
| -0.024186 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3438 | 0 | 0.3438 | ... | ... | 0.003564 |
| -0.024869 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3938 | 0 | 0.3938 | ... | ... | 0.004077 |
| -0.025475 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4438 | 0 | 0.4438 | ... | ... | 0.00459 |
| -0.02602 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4938 | 0 | 0.4938 | ... | ... | 0.005102 |
| -0.026517 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5438 | 0 | 0.5438 | ... | ... | 0.005615 |
| -0.026972 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5938 | 0 | 0.5938 | ... | ... | 0.006128 |
| -0.027392 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6438 | 0 | 0.6438 | ... | ... | 0.006641 |
| -0.027785 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6925 | 0 | 0.6925 | ... | ... | 0.007154 |
| -0.028147 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7425 | 0 | 0.7425 | ... | ... | 0.007666 |
| -0.028492 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7925 | 0 | 0.7925 | ... | ... | 0.008179 |
| -0.028815 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8425 | 0 | 0.8425 | ... | ... | 0.008692 |
| -0.029118 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8925 | 0 | 0.8925 | ... | ... | 0.009205 |
| -0.02941 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9425 | 0 | 0.9425 | ... | ... | 0.009718 |
| -0.029684 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9925 | 0 | 0.9925 | ... | ... | 0.01023 |
| -0.029945 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0425 | 0 | 1.0425 | ... | ... | 0.010743 |
| -0.030437 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1425 | 0 | 1.1425 | ... | ... | 0.011769 |
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.