Markets - Grains
Underlying Price: 4.6400
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.075859 | ... | ... | 1.3425 | 0 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029514 |
| -0.072894 | ... | ... | 1.2425 | 0 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029124 |
| -0.069892 | ... | ... | 1.1425 | 0 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028697 |
| -0.066847 | ... | ... | 1.0425 | 0 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028236 |
| -0.065307 | ... | ... | 0.9925 | 0 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027987 |
| -0.063751 | ... | ... | 0.9425 | 0 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027727 |
| -0.06218 | ... | ... | 0.8925 | 0 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027452 |
| -0.060592 | ... | ... | 0.8425 | 0 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027163 |
| -0.058983 | ... | ... | 0.7925 | 0 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026856 |
| -0.057351 | ... | ... | 0.7425 | 0 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02653 |
| -0.055694 | ... | ... | 0.6925 | 0 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026184 |
| -0.054006 | ... | ... | 0.6425 | 0 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025809 |
| -0.05228 | ... | ... | 0.5925 | 0 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02541 |
| -0.065404 | ... | ... | 0.5438 | 0 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024973 |
| -0.063281 | ... | ... | 0.4938 | 0 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024499 |
| -0.061056 | ... | ... | 0.4438 | 0 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023976 |
| -0.058705 | ... | ... | 0.3938 | 0 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023395 |
| -0.056191 | ... | ... | 0.3438 | 0 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022738 |
| -0.053462 | ... | ... | 0.2938 | 0 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021985 |
| -0.052294 | ... | ... | 0.2738 | 0 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021649 |
| -0.05169 | ... | ... | 0.2638 | 0 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021472 |
| -0.051071 | ... | ... | 0.2538 | 0 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02129 |
| -0.050437 | ... | ... | 0.2438 | 0 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021101 |
| -0.049787 | ... | ... | 0.2338 | 0 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020902 |
| -0.049118 | ... | ... | 0.2238 | 0 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020697 |
| -0.048428 | ... | ... | 0.2138 | 0 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020484 |
| -0.047717 | ... | ... | 0.2038 | 0 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02026 |
| -0.046983 | ... | ... | 0.1938 | 0 | 0.1938 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020025 |
| -0.046221 | ... | ... | 0.1838 | 0 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033479 |
| -0.055533 | ... | ... | 0.1750 | 0 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032996 |
| -0.054526 | ... | ... | 0.1650 | 0 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032489 |
| -0.053469 | ... | ... | 0.1550 | 0 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031953 |
| -0.052361 | ... | ... | 0.1450 | 0 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031384 |
| -0.059759 | ... | ... | 0.1363 | 0 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041354 |
| -0.058301 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040435 |
| -0.064331 | ... | ... | 0.1175 | 0 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.048397 |
| -0.069368 | ... | ... | 0.1088 | 0 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.054991 |
| -0.073462 | ... | ... | 0.1000 | 0 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06039 |
| -0.07663 | ... | ... | 0.0913 | 0 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.064681 |
| -0.084135 | ... | ... | 0.0838 | 0 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.073551 |
| -0.085014 | ... | ... | 0.0750 | 0 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.075219 |
| -0.089362 | ... | ... | 0.0675 | 0 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.080472 |
| -0.096046 | ... | ... | 0.0613 | 0 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.087971 |
| -0.096601 | ... | ... | 0.0538 | 0 | 0.0538 | 4610 | 0.0225 | 0 | 0.0225 | ... | ... | -0.092896 |
| -0.102586 | ... | ... | 0.0488 | 0 | 0.0488 | 4620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.095434 |
| -0.102583 | ... | ... | 0.0425 | 0 | 0.0425 | 4630 | 0.0300 | 0 | 0.0300 | ... | ... | -0.095629 |
| -0.103787 | ... | ... | 0.0375 | 0 | 0.0375 | 4640 | 0.0350 | 0 | 0.0350 | ... | ... | -0.096868 |
| -0.102633 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.0400 | 0 | 0.0400 | ... | ... | -0.09558 |
| -0.102682 | ... | ... | 0.0288 | 0 | 0.0288 | 4660 | 0.0463 | 0 | 0.0463 | ... | ... | -0.095339 |
| -0.100549 | ... | ... | 0.0250 | 0 | 0.0250 | 4670 | 0.0525 | 0 | 0.0525 | ... | ... | -0.092763 |
| -0.096211 | ... | ... | 0.0213 | 0 | 0.0213 | 4680 | 0.0588 | 0 | 0.0588 | ... | ... | -0.087812 |
| -0.093958 | ... | ... | 0.0188 | 0 | 0.0188 | 4690 | 0.0663 | 0 | 0.0663 | ... | ... | -0.084878 |
| -0.085194 | ... | ... | 0.0150 | 0 | 0.0150 | 4700 | 0.0725 | 0 | 0.0725 | ... | ... | -0.075061 |
| -0.08431 | ... | ... | 0.0138 | 0 | 0.0138 | 4710 | 0.0800 | 0 | 0.0800 | ... | ... | -0.067773 |
| -0.076762 | ... | ... | 0.0113 | 0 | 0.0113 | 4720 | 0.0888 | 0 | 0.0888 | ... | ... | -0.064605 |
| -0.067131 | ... | ... | 0.0088 | 0 | 0.0088 | 4730 | 0.0963 | 0 | 0.0963 | ... | ... | -0.053301 |
| -0.062398 | ... | ... | 0.0075 | 0 | 0.0075 | 4740 | 0.1050 | 0 | 0.1050 | ... | ... | -0.047235 |
| -0.056601 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.1138 | 0 | 0.1138 | ... | ... | -0.039829 |
| -0.049644 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1225 | 0 | 0.1225 | ... | ... | -0.030815 |
| -0.050814 | ... | ... | 0.0050 | 0 | 0.0050 | 4770 | 0.1313 | 0 | 0.1313 | ... | ... | -0.019573 |
| -0.042211 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1413 | 0 | 0.1413 | ... | ... | -0.020049 |
| -0.043021 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.1513 | 0 | 0.1513 | ... | ... | -0.020509 |
| -0.043783 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0 | 0.1613 | ... | ... | -0.020955 |
| -0.044508 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0 | 0.1713 | ... | ... | -0.021388 |
| -0.045194 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0 | 0.1813 | ... | ... | -0.02181 |
| -0.045849 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1913 | 0 | 0.1913 | ... | ... | -0.022222 |
| -0.046476 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.2000 | 0 | 0.2000 | ... | ... | -0.005561 |
| -0.034794 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0 | 0.2100 | ... | ... | -0.005839 |
| -0.035195 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0 | 0.2200 | ... | ... | -0.006117 |
| -0.03558 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002302 |
| -0.021101 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002402 |
| -0.02129 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002502 |
| -0.021472 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002602 |
| -0.021649 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002703 |
| -0.021821 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0 | 0.2788 | ... | ... | 0.002803 |
| -0.022299 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0 | 0.3088 | ... | ... | 0.003103 |
| -0.02301 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0 | 0.3588 | ... | ... | 0.003603 |
| -0.023635 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0 | 0.4088 | ... | ... | 0.004104 |
| -0.024193 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0 | 0.4588 | ... | ... | 0.004604 |
| -0.024695 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0 | 0.5088 | ... | ... | 0.005105 |
| -0.025154 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0 | 0.5588 | ... | ... | 0.005605 |
| -0.025575 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0 | 0.6075 | ... | ... | 0.006106 |
| -0.025965 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0 | 0.6575 | ... | ... | 0.006606 |
| -0.026329 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0 | 0.7075 | ... | ... | 0.007107 |
| -0.026666 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0 | 0.7575 | ... | ... | 0.007607 |
| -0.026987 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0 | 0.8075 | ... | ... | 0.008108 |
| -0.027286 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0 | 0.8575 | ... | ... | 0.008608 |
| -0.027569 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0 | 0.9075 | ... | ... | 0.009108 |
| -0.027842 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0 | 0.9575 | ... | ... | 0.009609 |
| -0.028097 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0 | 1.0075 | ... | ... | 0.010109 |
| -0.02834 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0 | 1.0575 | ... | ... | 0.01061 |
| -0.0288 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0 | 1.1575 | ... | ... | 0.011611 |
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.