Markets - Grains
Underlying Price: 4.5150
Expiration Date: 09/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.119458 | ... | ... | 1.2275 | 0 | 1.2275 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0174 |
| -0.115821 | ... | ... | 1.1275 | 0 | 1.1275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01714 |
| -0.112033 | ... | ... | 1.0275 | 0 | 1.0275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016856 |
| -0.108066 | ... | ... | 0.9275 | 0 | 0.9275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016543 |
| -0.106003 | ... | ... | 0.8775 | 0 | 0.8775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016374 |
| -0.10388 | ... | ... | 0.8275 | 0 | 0.8275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016197 |
| -0.101687 | ... | ... | 0.7775 | 0 | 0.7775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016006 |
| -0.099417 | ... | ... | 0.7275 | 0 | 0.7275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015805 |
| -0.097059 | ... | ... | 0.6775 | 0 | 0.6775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015589 |
| -0.094599 | ... | ... | 0.6275 | 0 | 0.6275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015357 |
| -0.092022 | ... | ... | 0.5775 | 0 | 0.5775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015107 |
| -0.089305 | ... | ... | 0.5275 | 0 | 0.5275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014835 |
| -0.086422 | ... | ... | 0.4775 | 0 | 0.4775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014536 |
| -0.083336 | ... | ... | 0.4275 | 0 | 0.4275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.014205 |
| -0.080001 | ... | ... | 0.3775 | 0 | 0.3775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.013835 |
| -0.081478 | ... | ... | 0.3288 | 0 | 0.3288 | 4200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.022991 |
| -0.086431 | ... | ... | 0.2813 | 0 | 0.2813 | 4250 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029957 |
| -0.085024 | ... | ... | 0.2325 | 0 | 0.2325 | 4300 | 0.0063 | 0 | 0.0063 | ... | ... | -0.041213 |
| -0.086346 | ... | ... | 0.2138 | 0 | 0.2138 | 4320 | 0.0075 | 0 | 0.0075 | ... | ... | -0.045672 |
| -0.088689 | ... | ... | 0.2050 | 0 | 0.2050 | 4330 | 0.0088 | 0 | 0.0088 | ... | ... | -0.050154 |
| -0.090763 | ... | ... | 0.1963 | 0 | 0.1963 | 4340 | 0.0088 | 0 | 0.0088 | ... | ... | -0.049334 |
| -0.092567 | ... | ... | 0.1875 | 0 | 0.1875 | 4350 | 0.0100 | 0 | 0.0100 | ... | ... | -0.053211 |
| -0.094099 | ... | ... | 0.1788 | 0 | 0.1788 | 4360 | 0.0113 | 0 | 0.0113 | ... | ... | -0.056645 |
| -0.095356 | ... | ... | 0.1700 | 0 | 0.1700 | 4370 | 0.0125 | 0 | 0.0125 | ... | ... | -0.059661 |
| -0.09633 | ... | ... | 0.1613 | 0 | 0.1613 | 4380 | 0.0138 | 0 | 0.0138 | ... | ... | -0.062273 |
| -0.097014 | ... | ... | 0.1525 | 0 | 0.1525 | 4390 | 0.0150 | 0 | 0.0150 | ... | ... | -0.064488 |
| -0.097395 | ... | ... | 0.1438 | 0 | 0.1438 | 4400 | 0.0175 | 0 | 0.0175 | ... | ... | -0.069734 |
| -0.100244 | ... | ... | 0.1363 | 0 | 0.1363 | 4410 | 0.0188 | 0 | 0.0188 | ... | ... | -0.070982 |
| -0.099884 | ... | ... | 0.1275 | 0 | 0.1275 | 4420 | 0.0213 | 0 | 0.0213 | ... | ... | -0.074865 |
| -0.101749 | ... | ... | 0.1200 | 0 | 0.1200 | 4430 | 0.0238 | 0 | 0.0238 | ... | ... | -0.078001 |
| -0.103056 | ... | ... | 0.1125 | 0 | 0.1125 | 4440 | 0.0250 | 0 | 0.0250 | ... | ... | -0.077739 |
| -0.103799 | ... | ... | 0.1050 | 0 | 0.1050 | 4450 | 0.0288 | 0 | 0.0288 | ... | ... | -0.082128 |
| -0.106255 | ... | ... | 0.0988 | 0 | 0.0988 | 4460 | 0.0313 | 0 | 0.0313 | ... | ... | -0.083128 |
| -0.105756 | ... | ... | 0.0913 | 0 | 0.0913 | 4470 | 0.0338 | 0 | 0.0338 | ... | ... | -0.083404 |
| -0.106803 | ... | ... | 0.0850 | 0 | 0.0850 | 4480 | 0.0375 | 0 | 0.0375 | ... | ... | -0.085146 |
| -0.107106 | ... | ... | 0.0788 | 0 | 0.0788 | 4490 | 0.0413 | 0 | 0.0413 | ... | ... | -0.085953 |
| -0.106653 | ... | ... | 0.0725 | 0 | 0.0725 | 4500 | 0.0450 | 0 | 0.0450 | ... | ... | -0.085824 |
| -0.107493 | ... | ... | 0.0675 | 0 | 0.0675 | 4510 | 0.0500 | 0 | 0.0500 | ... | ... | -0.086806 |
| -0.10545 | ... | ... | 0.0613 | 0 | 0.0613 | 4520 | 0.0538 | 0 | 0.0538 | ... | ... | -0.084706 |
| -0.104648 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0588 | 0 | 0.0588 | ... | ... | -0.083646 |
| -0.103002 | ... | ... | 0.0513 | 0 | 0.0513 | 4540 | 0.0638 | 0 | 0.0638 | ... | ... | -0.081528 |
| -0.100485 | ... | ... | 0.0463 | 0 | 0.0463 | 4550 | 0.0688 | 0 | 0.0688 | ... | ... | -0.078299 |
| -0.097051 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0738 | 0 | 0.0738 | ... | ... | -0.073868 |
| -0.094976 | ... | ... | 0.0375 | 0 | 0.0375 | 4570 | 0.0800 | 0 | 0.0800 | ... | ... | -0.070612 |
| -0.092064 | ... | ... | 0.0338 | 0 | 0.0338 | 4580 | 0.0863 | 0 | 0.0863 | ... | ... | -0.066226 |
| -0.08828 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.0925 | 0 | 0.0925 | ... | ... | -0.060598 |
| -0.0863 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1000 | 0 | 0.1000 | ... | ... | -0.056792 |
| -0.083663 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1063 | 0 | 0.1063 | ... | ... | -0.048448 |
| -0.080357 | ... | ... | 0.0225 | 0 | 0.0225 | 4620 | 0.1150 | 0 | 0.1150 | ... | ... | -0.046199 |
| -0.076358 | ... | ... | 0.0200 | 0 | 0.0200 | 4630 | 0.1225 | 0 | 0.1225 | ... | ... | -0.039124 |
| -0.071621 | ... | ... | 0.0175 | 0 | 0.0175 | 4640 | 0.1300 | 0 | 0.1300 | ... | ... | -0.03047 |
| -0.069793 | ... | ... | 0.0163 | 0 | 0.0163 | 4650 | 0.1388 | 0 | 0.1388 | ... | ... | -0.025668 |
| -0.0676 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.1463 | 0 | 0.1463 | ... | ... | -0.012818 |
| -0.065041 | ... | ... | 0.0138 | 0 | 0.0138 | 4670 | 0.1550 | 0 | 0.1550 | ... | ... | -0.003992 |
| -0.06211 | ... | ... | 0.0125 | 0 | 0.0125 | 4680 | 0.1638 | 0 | 0.1638 | ... | ... | 0.001805 |
| -0.058796 | ... | ... | 0.0113 | 0 | 0.0113 | 4690 | 0.1725 | 0 | 0.1725 | ... | ... | 0.001914 |
| -0.055081 | ... | ... | 0.0100 | 0 | 0.0100 | 4700 | 0.1825 | 0 | 0.1825 | ... | ... | 0.002023 |
| -0.050941 | ... | ... | 0.0088 | 0 | 0.0088 | 4710 | 0.1913 | 0 | 0.1913 | ... | ... | 0.002133 |
| -0.051692 | ... | ... | 0.0088 | 0 | 0.0088 | 4720 | 0.2000 | 0 | 0.2000 | ... | ... | 0.002242 |
| -0.046972 | ... | ... | 0.0075 | 0 | 0.0075 | 4730 | 0.2100 | 0 | 0.2100 | ... | ... | 0.002351 |
| -0.047585 | ... | ... | 0.0075 | 0 | 0.0075 | 4740 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002461 |
| -0.042244 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.2288 | 0 | 0.2288 | ... | ... | 0.00257 |
| -0.042731 | ... | ... | 0.0063 | 0 | 0.0063 | 4760 | 0.2375 | 0 | 0.2375 | ... | ... | 0.002679 |
| -0.043202 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.2475 | 0 | 0.2475 | ... | ... | 0.002789 |
| -0.037792 | ... | ... | 0.0050 | 0 | 0.0050 | 4800 | 0.2763 | 0 | 0.2763 | ... | ... | 0.003117 |
| -0.03176 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.3250 | 0 | 0.3250 | ... | ... | 0.003664 |
| -0.024079 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3738 | 0 | 0.3738 | ... | ... | 0.004211 |
| -0.014342 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004757 |
| -0.014659 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4725 | 0 | 0.4725 | ... | ... | 0.005304 |
| -0.014947 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5225 | 0 | 0.5225 | ... | ... | 0.005851 |
| -0.015211 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5725 | 0 | 0.5725 | ... | ... | 0.006398 |
| -0.015453 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6225 | 0 | 0.6225 | ... | ... | 0.006945 |
| -0.015679 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6725 | 0 | 0.6725 | ... | ... | 0.007492 |
| -0.015889 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7225 | 0 | 0.7225 | ... | ... | 0.008038 |
| -0.016086 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7725 | 0 | 0.7725 | ... | ... | 0.008585 |
| -0.016273 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8225 | 0 | 0.8225 | ... | ... | 0.009132 |
| -0.016446 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8725 | 0 | 0.8725 | ... | ... | 0.009679 |
| -0.016613 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9225 | 0 | 0.9225 | ... | ... | 0.010226 |
| -0.016772 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9725 | 0 | 0.9725 | ... | ... | 0.010772 |
| -0.016921 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0225 | 0 | 1.0225 | ... | ... | 0.011319 |
| -0.017064 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0725 | 0 | 1.0725 | ... | ... | 0.011866 |
| -0.017202 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1225 | 0 | 1.1225 | ... | ... | 0.012413 |
| -0.017333 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1725 | 0 | 1.1725 | ... | ... | 0.01296 |
| -0.017581 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2725 | 0 | 1.2725 | ... | ... | 0.014053 |
| -0.017811 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.3725 | 0 | 1.3725 | ... | ... | 0.015147 |
| -0.018026 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.4725 | 0 | 1.4725 | ... | ... | 0.016241 |
| -0.018226 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.5725 | 0 | 1.5725 | ... | ... | 0.017334 |
| -0.018414 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.6725 | 0 | 1.6725 | ... | ... | 0.018428 |
| -0.018594 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.7725 | 0 | 1.7725 | ... | ... | 0.019522 |
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.