Markets - Grains
Underlying Price: 4.6250
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013216 | ... | ... | 1.3200 | 0 | 1.3200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044196 |
| 0.012219 | ... | ... | 1.2200 | 0 | 1.2200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043603 |
| 0.011221 | ... | ... | 1.1200 | 0 | 1.1200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042957 |
| 0.010224 | ... | ... | 1.0200 | 0 | 1.0200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042254 |
| 0.009725 | ... | ... | 0.9700 | 0 | 0.9700 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041876 |
| 0.009226 | ... | ... | 0.9200 | 0 | 0.9200 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041479 |
| 0.008728 | ... | ... | 0.8713 | 0 | 0.8713 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041061 |
| 0.008229 | ... | ... | 0.8213 | 0 | 0.8213 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040621 |
| 0.00773 | ... | ... | 0.7713 | 0 | 0.7713 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040151 |
| 0.007231 | ... | ... | 0.7213 | 0 | 0.7213 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039653 |
| 0.006733 | ... | ... | 0.6713 | 0 | 0.6713 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039122 |
| 0.006234 | ... | ... | 0.6213 | 0 | 0.6213 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038549 |
| 0.005735 | ... | ... | 0.5713 | 0 | 0.5713 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037934 |
| 0.005237 | ... | ... | 0.5213 | 0 | 0.5213 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037264 |
| 0.004738 | ... | ... | 0.4713 | 0 | 0.4713 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036532 |
| 0.004239 | ... | ... | 0.4213 | 0 | 0.4213 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035723 |
| 0.00374 | ... | ... | 0.3713 | 0 | 0.3713 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03482 |
| 0.003242 | ... | ... | 0.3213 | 0 | 0.3213 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033797 |
| 0.002743 | ... | ... | 0.2713 | 0 | 0.2713 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032614 |
| 0.002543 | ... | ... | 0.2513 | 0 | 0.2513 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032083 |
| 0.002444 | ... | ... | 0.2413 | 0 | 0.2413 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031805 |
| 0.002344 | ... | ... | 0.2313 | 0 | 0.2313 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031514 |
| 0.002244 | ... | ... | 0.2213 | 0 | 0.2213 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031211 |
| 0.002144 | ... | ... | 0.2113 | 0 | 0.2113 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030898 |
| 0.002045 | ... | ... | 0.2013 | 0 | 0.2013 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03057 |
| 0.001945 | ... | ... | 0.1913 | 0 | 0.1913 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030226 |
| 0.001845 | ... | ... | 0.1813 | 0 | 0.1813 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029867 |
| 0.001746 | ... | ... | 0.1713 | 0 | 0.1713 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02949 |
| 0.001646 | ... | ... | 0.1613 | 0 | 0.1613 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029091 |
| 0.001546 | ... | ... | 0.1513 | 0 | 0.1513 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028671 |
| 0.001446 | ... | ... | 0.1413 | 0 | 0.1413 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028225 |
| 0.001347 | ... | ... | 0.1313 | 0 | 0.1313 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02775 |
| 0.001247 | ... | ... | 0.1213 | 0 | 0.1213 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027242 |
| 0.001147 | ... | ... | 0.1113 | 0 | 0.1113 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026696 |
| 0.001047 | ... | ... | 0.1025 | 0 | 0.1025 | 4520 | 0.0025 | 0 | 0.0025 | ... | ... | -0.043617 |
| 0.000948 | ... | ... | 0.0925 | 0 | 0.0925 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.056768 |
| 0.000848 | ... | ... | 0.0838 | 0 | 0.0838 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.054956 |
| -0.002302 | ... | ... | 0.0750 | 0 | 0.0750 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.06474 |
| -0.023494 | ... | ... | 0.0663 | 0 | 0.0663 | 4560 | 0.0075 | 0 | 0.0075 | ... | ... | -0.081812 |
| -0.048261 | ... | ... | 0.0588 | 0 | 0.0588 | 4570 | 0.0088 | 0 | 0.0088 | ... | ... | -0.08615 |
| -0.072661 | ... | ... | 0.0525 | 0 | 0.0525 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.103114 |
| -0.081655 | ... | ... | 0.0450 | 0 | 0.0450 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.108453 |
| -0.086336 | ... | ... | 0.0375 | 0 | 0.0375 | 4600 | 0.0175 | 0 | 0.0175 | ... | ... | -0.110421 |
| -0.09228 | ... | ... | 0.0313 | 0 | 0.0313 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.114284 |
| -0.098009 | ... | ... | 0.0263 | 0 | 0.0263 | 4620 | 0.0263 | 0 | 0.0263 | ... | ... | -0.118938 |
| -0.098034 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.0313 | 0 | 0.0313 | ... | ... | -0.118914 |
| -0.097878 | ... | ... | 0.0175 | 0 | 0.0175 | 4640 | 0.0375 | 0 | 0.0375 | ... | ... | -0.119633 |
| -0.092569 | ... | ... | 0.0138 | 0 | 0.0138 | 4650 | 0.0438 | 0 | 0.0438 | ... | ... | -0.116123 |
| -0.088699 | ... | ... | 0.0113 | 0 | 0.0113 | 4660 | 0.0513 | 0 | 0.0513 | ... | ... | -0.114644 |
| -0.088499 | ... | ... | 0.0100 | 0 | 0.0100 | 4670 | 0.0588 | 0 | 0.0588 | ... | ... | -0.109963 |
| -0.077573 | ... | ... | 0.0075 | 0 | 0.0075 | 4680 | 0.0675 | 0 | 0.0675 | ... | ... | -0.109685 |
| -0.072225 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.0763 | 0 | 0.0763 | ... | ... | -0.107678 |
| -0.06474 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.0850 | 0 | 0.0850 | ... | ... | -0.104062 |
| -0.054956 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.0938 | 0 | 0.0938 | ... | ... | -0.0989 |
| -0.042439 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1025 | 0 | 0.1025 | ... | ... | -0.092194 |
| -0.043617 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.1125 | 0 | 0.1125 | ... | ... | -0.095126 |
| -0.044704 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1213 | 0 | 0.1213 | ... | ... | -0.086267 |
| -0.027242 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1313 | 0 | 0.1313 | ... | ... | -0.088498 |
| -0.02775 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1413 | 0 | 0.1413 | ... | ... | -0.090591 |
| -0.028225 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1513 | 0 | 0.1513 | ... | ... | -0.092574 |
| -0.028671 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1613 | 0 | 0.1613 | ... | ... | -0.094449 |
| -0.029091 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | -0.09624 |
| -0.02949 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1813 | 0 | 0.1813 | ... | ... | -0.097943 |
| -0.029867 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1913 | 0 | 0.1913 | ... | ... | -0.099577 |
| -0.030226 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2013 | 0 | 0.2013 | ... | ... | -0.101146 |
| -0.030571 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2113 | 0 | 0.2113 | ... | ... | -0.10265 |
| -0.030898 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2213 | 0 | 0.2213 | ... | ... | -0.104103 |
| -0.031211 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2313 | 0 | 0.2313 | ... | ... | -0.105507 |
| -0.031514 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2413 | 0 | 0.2413 | ... | ... | -0.10686 |
| -0.031805 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2513 | 0 | 0.2513 | ... | ... | -0.108172 |
| -0.032083 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2613 | 0 | 0.2613 | ... | ... | -0.109446 |
| -0.032352 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2713 | 0 | 0.2713 | ... | ... | -0.110683 |
| -0.032614 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2813 | 0 | 0.2813 | ... | ... | -0.111883 |
| -0.032866 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2913 | 0 | 0.2913 | ... | ... | -0.113053 |
| -0.033109 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.3013 | 0 | 0.3013 | ... | ... | -0.114193 |
| -0.033797 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3313 | 0 | 0.3313 | ... | ... | -0.11745 |
| -0.03482 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3813 | 0 | 0.3813 | ... | ... | -0.122423 |
| -0.035723 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4313 | 0 | 0.4313 | ... | ... | -0.126945 |
| -0.036533 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4813 | 0 | 0.4813 | ... | ... | -0.131112 |
| -0.037267 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5313 | 0 | 0.5313 | ... | ... | -0.134994 |
| -0.037936 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5813 | 0 | 0.5813 | ... | ... | -0.138637 |
| -0.038552 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6313 | 0 | 0.6313 | ... | ... | -0.142086 |
| -0.039126 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6813 | 0 | 0.6813 | ... | ... | -0.145365 |
| -0.039658 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7313 | 0 | 0.7313 | ... | ... | -0.148501 |
| -0.040157 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | -0.151512 |
| -0.04063 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | -0.154414 |
| -0.041069 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8813 | 0 | 0.8813 | ... | ... | -0.15722 |
| -0.04149 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9300 | 0 | 0.9300 | ... | ... | -0.137367 |
| -0.041891 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9800 | 0 | 0.9800 | ... | ... | -0.139742 |
| -0.042268 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0300 | 0 | 1.0300 | ... | ... | -0.142064 |
| -0.042628 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0800 | 0 | 1.0800 | ... | ... | -0.144337 |
| -0.043309 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1800 | 0 | 1.1800 | ... | ... | -0.148752 |
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.