Markets - Grains
Underlying Price: 4.6600
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013588 | ... | ... | 1.3513 | 0 | 1.3513 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.266474 |
| 0.012589 | ... | ... | 1.2513 | 0 | 1.2513 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263022 |
| 0.01159 | ... | ... | 1.1513 | 0 | 1.1513 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.25924 |
| 0.010591 | ... | ... | 1.0513 | 0 | 1.0513 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255163 |
| 0.010091 | ... | ... | 1.0013 | 0 | 1.0013 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.252967 |
| 0.009592 | ... | ... | 0.9513 | 0 | 0.9513 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.250672 |
| 0.009092 | ... | ... | 0.9013 | 0 | 0.9013 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.248246 |
| 0.008592 | ... | ... | 0.8513 | 0 | 0.8513 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.2457 |
| 0.008093 | ... | ... | 0.8013 | 0 | 0.8013 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243018 |
| 0.007593 | ... | ... | 0.7513 | 0 | 0.7513 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24013 |
| 0.007094 | ... | ... | 0.7013 | 0 | 0.7013 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.237102 |
| 0.006594 | ... | ... | 0.6513 | 0 | 0.6513 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233831 |
| 0.006095 | ... | ... | 0.6013 | 0 | 0.6013 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.230332 |
| 0.005595 | ... | ... | 0.5513 | 0 | 0.5513 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.22654 |
| 0.005095 | ... | ... | 0.5013 | 0 | 0.5013 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.222421 |
| 0.004596 | ... | ... | 0.4513 | 0 | 0.4513 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.217896 |
| 0.004096 | ... | ... | 0.4013 | 0 | 0.4013 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.212883 |
| 0.003597 | ... | ... | 0.3513 | 0 | 0.3513 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.207259 |
| 0.003097 | ... | ... | 0.3013 | 0 | 0.3013 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.200856 |
| 0.002897 | ... | ... | 0.2813 | 0 | 0.2813 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.198032 |
| 0.002798 | ... | ... | 0.2713 | 0 | 0.2713 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.196553 |
| 0.002698 | ... | ... | 0.2613 | 0 | 0.2613 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195008 |
| 0.002598 | ... | ... | 0.2513 | 0 | 0.2513 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193415 |
| 0.002498 | ... | ... | 0.2413 | 0 | 0.2413 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.191775 |
| 0.002398 | ... | ... | 0.2313 | 0 | 0.2313 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190073 |
| 0.002298 | ... | ... | 0.2213 | 0 | 0.2213 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18829 |
| 0.002198 | ... | ... | 0.2113 | 0 | 0.2113 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.186439 |
| 0.002098 | ... | ... | 0.2013 | 0 | 0.2013 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18452 |
| 0.001998 | ... | ... | 0.1913 | 0 | 0.1913 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.182506 |
| 0.001898 | ... | ... | 0.1813 | 0 | 0.1813 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.180393 |
| 0.001798 | ... | ... | 0.1713 | 0 | 0.1713 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.178189 |
| 0.001698 | ... | ... | 0.1613 | 0 | 0.1613 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.175861 |
| 0.001599 | ... | ... | 0.1513 | 0 | 0.1513 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.173405 |
| 0.001499 | ... | ... | 0.1413 | 0 | 0.1413 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17081 |
| 0.001399 | ... | ... | 0.1313 | 0 | 0.1313 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168048 |
| 0.001299 | ... | ... | 0.1213 | 0 | 0.1213 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.165105 |
| 0.001199 | ... | ... | 0.1113 | 0 | 0.1113 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16195 |
| 0.001099 | ... | ... | 0.1013 | 0 | 0.1013 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.158547 |
| 0.000999 | ... | ... | 0.0913 | 0 | 0.0913 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.154856 |
| 0.000899 | ... | ... | 0.0813 | 0 | 0.0813 | 4570 | 0.0013 | 0 | 0.0013 | ... | ... | -0.150823 |
| 0.000799 | ... | ... | 0.0713 | 0 | 0.0713 | 4580 | 0.0013 | 0 | 0.0013 | ... | ... | -0.146366 |
| 0.000699 | ... | ... | 0.0613 | 0 | 0.0613 | 4590 | 0.0013 | 0 | 0.0013 | ... | ... | -0.141389 |
| 0.000599 | ... | ... | 0.0513 | 0 | 0.0513 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.135748 |
| 0.0005 | ... | ... | 0.0413 | 0 | 0.0413 | 4610 | 0.0013 | 0 | 0.0013 | ... | ... | -0.129226 |
| 0.0004 | ... | ... | 0.0325 | 0 | 0.0325 | 4620 | 0.0025 | 0 | 0.0025 | ... | ... | -0.19827 |
| 0.0003 | ... | ... | 0.0250 | 0 | 0.0250 | 4630 | 0.0050 | 0 | 0.0050 | ... | ... | -0.291363 |
| 0.0002 | ... | ... | 0.0175 | 0 | 0.0175 | 4640 | 0.0075 | 0 | 0.0075 | ... | ... | -0.339023 |
| -0.12803 | ... | ... | 0.0125 | 0 | 0.0125 | 4650 | 0.0125 | 0 | 0.0125 | ... | ... | -0.414209 |
| -0.218662 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.468559 |
| -0.207761 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.479616 |
| -0.159696 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.0325 | 0 | 0.0325 | ... | ... | -0.488261 |
| -0.111856 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0413 | 0 | 0.0413 | ... | ... | -0.50842 |
| -0.121462 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0513 | 0 | 0.0513 | ... | ... | -0.555265 |
| -0.129226 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.0613 | 0 | 0.0613 | ... | ... | -0.595633 |
| -0.135748 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.0713 | 0 | 0.0713 | ... | ... | -0.631197 |
| -0.141389 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.0813 | 0 | 0.0813 | ... | ... | -0.663065 |
| -0.146366 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.0913 | 0 | 0.0913 | ... | ... | -0.691983 |
| -0.150823 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1013 | 0 | 0.1013 | ... | ... | -0.718488 |
| -0.154856 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1113 | 0 | 0.1113 | ... | ... | -0.74294 |
| -0.158547 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1213 | 0 | 0.1213 | ... | ... | -0.765698 |
| -0.16195 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1313 | 0 | 0.1313 | ... | ... | -0.786997 |
| -0.165105 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1413 | 0 | 0.1413 | ... | ... | -0.806968 |
| -0.168049 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1513 | 0 | 0.1513 | ... | ... | -0.825868 |
| -0.17081 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1613 | 0 | 0.1613 | ... | ... | -0.843709 |
| -0.173405 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1713 | 0 | 0.1713 | ... | ... | -0.860709 |
| -0.175861 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1813 | 0 | 0.1813 | ... | ... | -0.87687 |
| -0.17819 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1913 | 0 | 0.1913 | ... | ... | -0.892321 |
| -0.180394 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2013 | 0 | 0.2013 | ... | ... | -0.907125 |
| -0.182506 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2113 | 0 | 0.2113 | ... | ... | -0.921289 |
| -0.184521 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2213 | 0 | 0.2213 | ... | ... | -0.934934 |
| -0.18644 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2313 | 0 | 0.2313 | ... | ... | -0.94807 |
| -0.18829 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2413 | 0 | 0.2413 | ... | ... | -0.960709 |
| -0.190074 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2513 | 0 | 0.2513 | ... | ... | -0.972938 |
| -0.191776 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2613 | 0 | 0.2613 | ... | ... | -0.984761 |
| -0.193416 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2713 | 0 | 0.2713 | ... | ... | -0.996198 |
| -0.198034 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3013 | 0 | 0.3013 | ... | ... | -1.028496 |
| -0.204815 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3513 | 0 | 0.3513 | ... | ... | -1.076686 |
| -0.210728 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4013 | 0 | 0.4013 | ... | ... | -1.119326 |
| -0.215962 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4513 | 0 | 0.4513 | ... | ... | -1.157628 |
| -0.220669 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5013 | 0 | 0.5013 | ... | ... | -1.19244 |
| -0.224948 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5513 | 0 | 0.5513 | ... | ... | -1.224358 |
| -0.228869 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6013 | 0 | 0.6013 | ... | ... | -1.253869 |
| -0.232479 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6513 | 0 | 0.6513 | ... | ... | -1.281334 |
| -0.235849 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7013 | 0 | 0.7013 | ... | ... | -1.30702 |
| -0.238966 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7513 | 0 | 0.7513 | ... | ... | -1.331174 |
| -0.241919 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8013 | 0 | 0.8013 | ... | ... | -1.353973 |
| -0.244696 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8513 | 0 | 0.8513 | ... | ... | -1.375567 |
| -0.247286 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9013 | 0 | 0.9013 | ... | ... | -1.396093 |
| -0.249786 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9513 | 0 | 0.9513 | ... | ... | -1.415659 |
| -0.252145 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0013 | 0 | 1.0013 | ... | ... | -1.43435 |
| -0.254374 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0513 | 0 | 1.0513 | ... | ... | -1.452254 |
| -0.258585 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1513 | 0 | 1.1513 | ... | ... | -1.485966 |
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.