Markets - Grains
Underlying Price: 4.5750
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013079 | ... | ... | 1.2688 | 0 | 1.2688 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.263536 |
| 0.012053 | ... | ... | 1.1688 | 0 | 1.1688 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.259811 |
| 0.011028 | ... | ... | 1.0688 | 0 | 1.0688 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.255794 |
| 0.010002 | ... | ... | 0.9688 | 0 | 0.9688 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.251361 |
| 0.009489 | ... | ... | 0.9188 | 0 | 0.9188 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24898 |
| 0.008976 | ... | ... | 0.8688 | 0 | 0.8688 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.24647 |
| 0.008463 | ... | ... | 0.8188 | 0 | 0.8188 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.243831 |
| 0.00795 | ... | ... | 0.7688 | 0 | 0.7688 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.241008 |
| 0.007437 | ... | ... | 0.7188 | 0 | 0.7188 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.238024 |
| 0.006924 | ... | ... | 0.6688 | 0 | 0.6688 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.234836 |
| 0.006411 | ... | ... | 0.6188 | 0 | 0.6188 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.231396 |
| 0.005898 | ... | ... | 0.5688 | 0 | 0.5688 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.22771 |
| 0.005386 | ... | ... | 0.5188 | 0 | 0.5188 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.223687 |
| 0.004873 | ... | ... | 0.4688 | 0 | 0.4688 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.219296 |
| 0.00436 | ... | ... | 0.4188 | 0 | 0.4188 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.214441 |
| 0.003847 | ... | ... | 0.3688 | 0 | 0.3688 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.209023 |
| 0.003334 | ... | ... | 0.3188 | 0 | 0.3188 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.202884 |
| 0.002821 | ... | ... | 0.2688 | 0 | 0.2688 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195785 |
| 0.002718 | ... | ... | 0.2588 | 0 | 0.2588 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.194215 |
| 0.002616 | ... | ... | 0.2488 | 0 | 0.2488 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.192601 |
| 0.002513 | ... | ... | 0.2388 | 0 | 0.2388 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190931 |
| 0.002411 | ... | ... | 0.2288 | 0 | 0.2288 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.189189 |
| 0.002308 | ... | ... | 0.2188 | 0 | 0.2188 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.187371 |
| 0.002206 | ... | ... | 0.2088 | 0 | 0.2088 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185489 |
| 0.002103 | ... | ... | 0.1988 | 0 | 0.1988 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.183526 |
| 0.002 | ... | ... | 0.1888 | 0 | 0.1888 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18146 |
| 0.001898 | ... | ... | 0.1788 | 0 | 0.1788 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.179304 |
| 0.001795 | ... | ... | 0.1688 | 0 | 0.1688 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17704 |
| 0.001693 | ... | ... | 0.1588 | 0 | 0.1588 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.174648 |
| 0.00159 | ... | ... | 0.1488 | 0 | 0.1488 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.172127 |
| 0.001487 | ... | ... | 0.1388 | 0 | 0.1388 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16945 |
| 0.001385 | ... | ... | 0.1288 | 0 | 0.1288 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.166601 |
| 0.001282 | ... | ... | 0.1188 | 0 | 0.1188 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.163555 |
| 0.00118 | ... | ... | 0.1088 | 0 | 0.1088 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16028 |
| 0.001077 | ... | ... | 0.0988 | 0 | 0.0988 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.156742 |
| 0.000975 | ... | ... | 0.0888 | 0 | 0.0888 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.152884 |
| 0.000872 | ... | ... | 0.0788 | 0 | 0.0788 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.148648 |
| 0.000769 | ... | ... | 0.0688 | 0 | 0.0688 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.143953 |
| 0.000667 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.138668 |
| 0.000564 | ... | ... | 0.0488 | 0 | 0.0488 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.132611 |
| 0.000462 | ... | ... | 0.0400 | 0 | 0.0400 | 4530 | 0.0025 | 0 | 0.0025 | ... | ... | -0.20545 |
| 0.000359 | ... | ... | 0.0325 | 0 | 0.0325 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.306072 |
| -0.001134 | ... | ... | 0.0250 | 0 | 0.0250 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.362912 |
| -0.192043 | ... | ... | 0.0188 | 0 | 0.0188 | 4560 | 0.0113 | 0 | 0.0113 | ... | ... | -0.419112 |
| -0.239807 | ... | ... | 0.0125 | 0 | 0.0125 | 4570 | 0.0150 | 0 | 0.0150 | ... | ... | -0.431624 |
| -0.272213 | ... | ... | 0.0088 | 0 | 0.0088 | 4580 | 0.0213 | 0 | 0.0213 | ... | ... | -0.463219 |
| -0.273786 | ... | ... | 0.0063 | 0 | 0.0063 | 4590 | 0.0288 | 0 | 0.0288 | ... | ... | -0.487697 |
| -0.226003 | ... | ... | 0.0038 | 0 | 0.0038 | 4600 | 0.0363 | 0 | 0.0363 | ... | ... | -0.481735 |
| -0.190343 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.0450 | 0 | 0.0450 | ... | ... | -0.491143 |
| -0.125526 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.0538 | 0 | 0.0538 | ... | ... | -0.485275 |
| -0.132611 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.0638 | 0 | 0.0638 | ... | ... | -0.517391 |
| -0.138668 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.0738 | 0 | 0.0738 | ... | ... | -0.545755 |
| -0.143953 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.0838 | 0 | 0.0838 | ... | ... | -0.571207 |
| -0.148648 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.0938 | 0 | 0.0938 | ... | ... | -0.594327 |
| -0.152884 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1038 | 0 | 0.1038 | ... | ... | -0.615534 |
| -0.156742 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.635107 |
| -0.16028 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | -0.653322 |
| -0.163555 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1338 | 0 | 0.1338 | ... | ... | -0.670384 |
| -0.166601 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1438 | 0 | 0.1438 | ... | ... | -0.686376 |
| -0.16945 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1538 | 0 | 0.1538 | ... | ... | -0.701519 |
| -0.172127 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1638 | 0 | 0.1638 | ... | ... | -0.715813 |
| -0.174648 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1738 | 0 | 0.1738 | ... | ... | -0.729432 |
| -0.177041 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1838 | 0 | 0.1838 | ... | ... | -0.742388 |
| -0.179304 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1938 | 0 | 0.1938 | ... | ... | -0.754762 |
| -0.181461 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2038 | 0 | 0.2038 | ... | ... | -0.766629 |
| -0.183526 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2138 | 0 | 0.2138 | ... | ... | -0.777981 |
| -0.18549 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2238 | 0 | 0.2238 | ... | ... | -0.788914 |
| -0.187371 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2338 | 0 | 0.2338 | ... | ... | -0.799444 |
| -0.18919 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2438 | 0 | 0.2438 | ... | ... | -0.809579 |
| -0.190933 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2538 | 0 | 0.2538 | ... | ... | -0.819374 |
| -0.192602 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2638 | 0 | 0.2638 | ... | ... | -0.828852 |
| -0.194216 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2738 | 0 | 0.2738 | ... | ... | -0.838027 |
| -0.195787 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2838 | 0 | 0.2838 | ... | ... | -0.846906 |
| -0.1973 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2938 | 0 | 0.2938 | ... | ... | -0.855533 |
| -0.198755 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3038 | 0 | 0.3038 | ... | ... | -0.863912 |
| -0.202887 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3338 | 0 | 0.3338 | ... | ... | -0.887696 |
| -0.209027 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3838 | 0 | 0.3838 | ... | ... | -0.923536 |
| -0.214445 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4338 | 0 | 0.4338 | ... | ... | -0.955558 |
| -0.219305 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4838 | 0 | 0.4838 | ... | ... | -0.984528 |
| -0.223704 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5338 | 0 | 0.5338 | ... | ... | -1.011036 |
| -0.227723 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5838 | 0 | 0.5838 | ... | ... | -1.035476 |
| -0.231419 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6338 | 0 | 0.6338 | ... | ... | -1.058168 |
| -0.234859 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6838 | 0 | 0.6838 | ... | ... | -1.079372 |
| -0.238055 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7338 | 0 | 0.7338 | ... | ... | -1.099277 |
| -0.241047 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7838 | 0 | 0.7838 | ... | ... | -1.118048 |
| -0.243887 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8338 | 0 | 0.8338 | ... | ... | -1.135822 |
| -0.246519 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8838 | 0 | 0.8838 | ... | ... | -1.152699 |
| -0.249043 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9338 | 0 | 0.9338 | ... | ... | -1.168782 |
| -0.25145 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9838 | 0 | 0.9838 | ... | ... | -1.184147 |
| -0.25371 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0338 | 0 | 1.0338 | ... | ... | -1.198859 |
| -0.255874 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0838 | 0 | 1.0838 | ... | ... | -1.212982 |
| -0.257974 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1338 | 0 | 1.1338 | ... | ... | -1.226561 |
| -0.261861 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2338 | 0 | 1.2338 | ... | ... | -1.25227 |
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.