Markets - Grains
Underlying Price: 4.6425
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.036716 | ... | ... | 1.3475 | -0.0050 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027968 |
| -0.033997 | ... | ... | 1.2475 | -0.0050 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027599 |
| -0.031273 | ... | ... | 1.1475 | -0.0050 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027196 |
| -0.028546 | ... | ... | 1.0475 | -0.0050 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02676 |
| -0.027181 | ... | ... | 0.9975 | -0.0050 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026525 |
| -0.025815 | ... | ... | 0.9475 | -0.0050 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02628 |
| -0.024448 | ... | ... | 0.8975 | -0.0050 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026019 |
| -0.023081 | ... | ... | 0.8475 | -0.0050 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025747 |
| -0.021714 | ... | ... | 0.7975 | -0.0050 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025457 |
| -0.020346 | ... | ... | 0.7475 | -0.0050 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025148 |
| -0.018978 | ... | ... | 0.6975 | -0.0050 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024822 |
| -0.017609 | ... | ... | 0.6475 | -0.0050 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024468 |
| -0.01624 | ... | ... | 0.5975 | -0.0050 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024091 |
| -0.032789 | ... | ... | 0.5475 | -0.0038 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023679 |
| -0.031275 | ... | ... | 0.4988 | -0.0050 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023232 |
| -0.029737 | ... | ... | 0.4488 | -0.0050 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022739 |
| -0.028167 | ... | ... | 0.3988 | -0.0050 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022191 |
| -0.026555 | ... | ... | 0.3488 | -0.0050 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021573 |
| -0.024886 | ... | ... | 0.2988 | -0.0050 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020865 |
| -0.024196 | ... | ... | 0.2788 | -0.0050 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020549 |
| -0.023846 | ... | ... | 0.2688 | -0.0050 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020383 |
| -0.023492 | ... | ... | 0.2588 | -0.0050 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020212 |
| -0.023134 | ... | ... | 0.2488 | -0.0050 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020034 |
| -0.022771 | ... | ... | 0.2388 | -0.0050 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019849 |
| -0.022402 | ... | ... | 0.2288 | -0.0050 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019656 |
| -0.022027 | ... | ... | 0.2188 | -0.0050 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019456 |
| -0.021646 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019246 |
| -0.021258 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.019027 |
| -0.020862 | ... | ... | 0.1900 | -0.0063 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031825 |
| -0.032663 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031374 |
| -0.032065 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.030899 |
| -0.031445 | ... | ... | 0.1600 | -0.0050 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.030399 |
| -0.030797 | ... | ... | 0.1500 | -0.0050 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029867 |
| -0.039947 | ... | ... | 0.1413 | -0.0050 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039382 |
| -0.039007 | ... | ... | 0.1313 | -0.0050 | 0.1263 | 4520 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.038527 |
| -0.046409 | ... | ... | 0.1225 | -0.0050 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.04615 |
| -0.052593 | ... | ... | 0.1138 | -0.0050 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.052486 |
| -0.0577 | ... | ... | 0.1050 | -0.0050 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.057698 |
| -0.061801 | ... | ... | 0.0963 | -0.0050 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.06187 |
| -0.070319 | ... | ... | 0.0888 | -0.0050 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.070457 |
| -0.072027 | ... | ... | 0.0800 | -0.0050 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.072186 |
| -0.07722 | ... | ... | 0.0725 | -0.0050 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.077391 |
| -0.084643 | 0.0600 | 0.0600 | 0.0650 | -0.0038 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.084809 |
| -0.085973 | ... | ... | 0.0588 | -0.0050 | 0.0538 | 4610 | 0.0225 | 0.0013 | 0.0213 | ... | ... | -0.089821 |
| -0.092508 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4620 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.092614 |
| -0.093187 | ... | ... | 0.0463 | -0.0038 | 0.0425 | 4630 | 0.0300 | 0.0013 | 0.0288 | ... | ... | -0.093249 |
| -0.09495 | ... | ... | 0.0413 | -0.0038 | 0.0375 | 4640 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.094963 |
| -0.094398 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4650 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.094361 |
| -0.094899 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4660 | 0.0463 | 0.0025 | 0.0438 | ... | ... | -0.094815 |
| -0.093272 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4670 | 0.0525 | 0.0025 | 0.0500 | ... | ... | -0.093146 |
| -0.089512 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 4680 | 0.0588 | 0.0025 | 0.0563 | ... | ... | -0.089355 |
| -0.087642 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4690 | 0.0663 | 0.0038 | 0.0625 | ... | ... | -0.087462 |
| -0.079627 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 4700 | 0.0725 | 0.0025 | 0.0700 | 0.0750 | 0.0700 | -0.07945 |
| -0.07894 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 4710 | 0.0800 | 0.0025 | 0.0775 | ... | ... | -0.073822 |
| -0.07198 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4720 | 0.0888 | 0.0038 | 0.0850 | ... | ... | -0.071844 |
| -0.063029 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4730 | 0.0963 | 0.0025 | 0.0938 | ... | ... | -0.062972 |
| -0.058647 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4740 | 0.1050 | 0.0038 | 0.1013 | ... | ... | -0.05867 |
| -0.053248 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4750 | 0.1138 | 0.0038 | 0.1100 | ... | ... | -0.053382 |
| -0.04674 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4760 | 0.1225 | 0.0038 | 0.1188 | ... | ... | -0.047034 |
| -0.047866 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.1313 | 0.0025 | 0.1288 | ... | ... | -0.039482 |
| -0.039788 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4780 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.040399 |
| -0.040567 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4790 | 0.1513 | 0.0038 | 0.1475 | ... | ... | -0.041267 |
| -0.041299 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0.0050 | 0.1563 | ... | ... | -0.042097 |
| -0.041994 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0.0050 | 0.1663 | ... | ... | -0.04289 |
| -0.042653 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0.0050 | 0.1763 | ... | ... | -0.043651 |
| -0.04328 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.1913 | 0.0063 | 0.1850 | ... | ... | -0.044386 |
| -0.043881 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.2000 | 0.0050 | 0.1950 | ... | ... | -0.034071 |
| -0.032863 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0.0050 | 0.2050 | ... | ... | -0.034606 |
| -0.033247 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0.0063 | 0.2138 | ... | ... | -0.035126 |
| -0.033615 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.2288 | 0.0050 | 0.2238 | ... | ... | -0.022587 |
| -0.019943 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0.0050 | 0.2338 | ... | ... | -0.022953 |
| -0.020124 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0.0050 | 0.2438 | ... | ... | -0.023314 |
| -0.020298 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0.0050 | 0.2538 | ... | ... | -0.02367 |
| -0.020467 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0.0050 | 0.2638 | ... | ... | -0.024022 |
| -0.020631 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0.0050 | 0.2738 | ... | ... | -0.02437 |
| -0.021088 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0.0050 | 0.3038 | ... | ... | -0.025394 |
| -0.021767 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0.0050 | 0.3538 | ... | ... | -0.027044 |
| -0.022362 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0.0050 | 0.4038 | ... | ... | -0.028643 |
| -0.022893 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0.0050 | 0.4538 | ... | ... | -0.030203 |
| -0.023372 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0.0050 | 0.5038 | ... | ... | -0.031734 |
| -0.023808 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0.0063 | 0.5525 | ... | ... | -0.033242 |
| -0.024209 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0.0050 | 0.6025 | ... | ... | -0.016653 |
| -0.024579 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0.0050 | 0.6525 | ... | ... | -0.018022 |
| -0.024926 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0.0050 | 0.7025 | ... | ... | -0.019391 |
| -0.025246 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0.0050 | 0.7525 | ... | ... | -0.02076 |
| -0.02555 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0.0050 | 0.8025 | ... | ... | -0.022129 |
| -0.025835 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0.0050 | 0.8525 | ... | ... | -0.023498 |
| -0.026104 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0.0050 | 0.9025 | ... | ... | -0.024866 |
| -0.026363 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0.0050 | 0.9525 | ... | ... | -0.026234 |
| -0.026605 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0.0050 | 1.0025 | ... | ... | -0.027602 |
| -0.026836 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0.0050 | 1.0525 | ... | ... | -0.02897 |
| -0.027273 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0.0050 | 1.1525 | ... | ... | -0.031705 |
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.