Markets - Grains
Underlying Price: 4.6375
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.123126 | ... | ... | 1.3450 | 0 | 1.3450 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025286 |
| -0.119602 | ... | ... | 1.2450 | 0 | 1.2450 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024951 |
| -0.115969 | ... | ... | 1.1450 | 0 | 1.1450 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024584 |
| -0.112205 | ... | ... | 1.0450 | 0 | 1.0450 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024188 |
| -0.110268 | ... | ... | 0.9950 | 0 | 0.9950 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023974 |
| -0.108287 | ... | ... | 0.9450 | 0 | 0.9450 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023751 |
| -0.106259 | ... | ... | 0.8950 | 0 | 0.8950 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023515 |
| -0.104179 | ... | ... | 0.8450 | 0 | 0.8450 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023267 |
| -0.10204 | ... | ... | 0.7950 | 0 | 0.7950 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023002 |
| -0.099834 | ... | ... | 0.7450 | 0 | 0.7450 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022722 |
| -0.097552 | ... | ... | 0.6950 | 0 | 0.6950 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022424 |
| -0.095182 | ... | ... | 0.6450 | 0 | 0.6450 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022102 |
| -0.092711 | ... | ... | 0.5950 | 0 | 0.5950 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021758 |
| -0.090119 | ... | ... | 0.5450 | 0 | 0.5450 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021383 |
| -0.097148 | ... | ... | 0.4963 | 0 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020974 |
| -0.09395 | ... | ... | 0.4463 | 0 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020523 |
| -0.090506 | ... | ... | 0.3963 | 0 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020023 |
| -0.086752 | ... | ... | 0.3463 | 0 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019456 |
| -0.082593 | ... | ... | 0.2963 | 0 | 0.2963 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032169 |
| -0.088614 | ... | ... | 0.2775 | 0 | 0.2775 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031623 |
| -0.087581 | ... | ... | 0.2675 | 0 | 0.2675 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031336 |
| -0.086518 | ... | ... | 0.2575 | 0 | 0.2575 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031038 |
| -0.085426 | ... | ... | 0.2475 | 0 | 0.2475 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041647 |
| -0.084297 | ... | ... | 0.2375 | 0 | 0.2375 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041188 |
| -0.083132 | ... | ... | 0.2275 | 0 | 0.2275 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040709 |
| -0.08885 | ... | ... | 0.2188 | 0 | 0.2188 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.040212 |
| -0.087492 | ... | ... | 0.2088 | 0 | 0.2088 | 4440 | 0.0038 | 0 | 0.0038 | ... | ... | -0.039694 |
| -0.086081 | ... | ... | 0.1988 | 0 | 0.1988 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.048286 |
| -0.090946 | ... | ... | 0.1900 | 0 | 0.1900 | 4460 | 0.0050 | 0 | 0.0050 | ... | ... | -0.04756 |
| -0.089296 | ... | ... | 0.1800 | 0 | 0.1800 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.046797 |
| -0.093454 | ... | ... | 0.1713 | 0 | 0.1713 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.053935 |
| -0.091522 | ... | ... | 0.1613 | 0 | 0.1613 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.06017 |
| -0.094944 | ... | ... | 0.1525 | 0 | 0.1525 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.058918 |
| -0.097845 | ... | ... | 0.1438 | 0 | 0.1438 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.064108 |
| -0.100221 | ... | ... | 0.1350 | 0 | 0.1350 | 4520 | 0.0100 | 0 | 0.0100 | ... | ... | -0.068539 |
| -0.102064 | ... | ... | 0.1263 | 0 | 0.1263 | 4530 | 0.0113 | 0 | 0.0113 | ... | ... | -0.072254 |
| -0.103359 | ... | ... | 0.1175 | 0 | 0.1175 | 4540 | 0.0125 | 0 | 0.0125 | ... | ... | -0.075266 |
| -0.104084 | ... | ... | 0.1088 | 0 | 0.1088 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.077575 |
| -0.104208 | ... | ... | 0.1000 | 0 | 0.1000 | 4560 | 0.0163 | 0 | 0.0163 | ... | ... | -0.083606 |
| -0.10747 | ... | ... | 0.0925 | 0 | 0.0925 | 4570 | 0.0175 | 0 | 0.0175 | ... | ... | -0.084185 |
| -0.109655 | ... | ... | 0.0850 | 0 | 0.0850 | 4580 | 0.0200 | 0 | 0.0200 | ... | ... | -0.087836 |
| -0.110756 | ... | ... | 0.0775 | 0 | 0.0775 | 4590 | 0.0225 | 0 | 0.0225 | ... | ... | -0.090163 |
| -0.113969 | ... | ... | 0.0713 | 0 | 0.0713 | 4600 | 0.0263 | 0 | 0.0263 | ... | ... | -0.0945 |
| -0.112658 | ... | ... | 0.0638 | 0 | 0.0638 | 4610 | 0.0288 | 0 | 0.0288 | ... | ... | -0.093946 |
| -0.113133 | ... | ... | 0.0575 | 0 | 0.0575 | 4620 | 0.0325 | 0 | 0.0325 | ... | ... | -0.095002 |
| -0.115108 | ... | ... | 0.0525 | 0 | 0.0525 | 4630 | 0.0375 | 0 | 0.0375 | ... | ... | -0.09729 |
| -0.115521 | ... | ... | 0.0475 | 0 | 0.0475 | 4640 | 0.0425 | 0 | 0.0425 | ... | ... | -0.097722 |
| -0.114382 | ... | ... | 0.0425 | 0 | 0.0425 | 4650 | 0.0475 | 0 | 0.0475 | ... | ... | -0.096318 |
| -0.111656 | ... | ... | 0.0375 | 0 | 0.0375 | 4660 | 0.0525 | 0 | 0.0525 | ... | ... | -0.093025 |
| -0.110448 | ... | ... | 0.0338 | 0 | 0.0338 | 4670 | 0.0588 | 0 | 0.0588 | ... | ... | -0.090987 |
| -0.107765 | ... | ... | 0.0300 | 0 | 0.0300 | 4680 | 0.0650 | 0 | 0.0650 | ... | ... | -0.087175 |
| -0.107085 | ... | ... | 0.0275 | 0 | 0.0275 | 4690 | 0.0725 | 0 | 0.0725 | ... | ... | -0.085255 |
| -0.101552 | ... | ... | 0.0238 | 0 | 0.0238 | 4700 | 0.0788 | 0 | 0.0788 | ... | ... | -0.077905 |
| -0.098374 | ... | ... | 0.0213 | 0 | 0.0213 | 4710 | 0.0863 | 0 | 0.0863 | ... | ... | -0.072868 |
| -0.09403 | ... | ... | 0.0188 | 0 | 0.0188 | 4720 | 0.0938 | 0 | 0.0938 | ... | ... | -0.066285 |
| -0.088466 | ... | ... | 0.0163 | 0 | 0.0163 | 4730 | 0.1013 | 0 | 0.1013 | ... | ... | -0.057973 |
| -0.08658 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.1100 | 0 | 0.1100 | ... | ... | -0.053915 |
| -0.078772 | ... | ... | 0.0125 | 0 | 0.0125 | 4750 | 0.1175 | 0 | 0.1175 | ... | ... | -0.04201 |
| -0.075292 | ... | ... | 0.0113 | 0 | 0.0113 | 4760 | 0.1263 | 0 | 0.1263 | ... | ... | -0.03534 |
| -0.071147 | ... | ... | 0.0100 | 0 | 0.0100 | 4770 | 0.1350 | 0 | 0.1350 | ... | ... | -0.027342 |
| -0.066322 | ... | ... | 0.0088 | 0 | 0.0088 | 4780 | 0.1438 | 0 | 0.1438 | ... | ... | -0.017508 |
| -0.060769 | ... | ... | 0.0075 | 0 | 0.0075 | 4790 | 0.1525 | 0 | 0.1525 | ... | ... | -0.004148 |
| -0.061923 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1613 | 0 | 0.1613 | ... | ... | 0.001668 |
| -0.055367 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1713 | 0 | 0.1713 | ... | ... | 0.001771 |
| -0.056268 | ... | ... | 0.0063 | 0 | 0.0063 | 4820 | 0.1800 | 0 | 0.1800 | ... | ... | 0.001873 |
| -0.048639 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1900 | 0 | 0.1900 | ... | ... | 0.001976 |
| -0.049319 | ... | ... | 0.0050 | 0 | 0.0050 | 4840 | 0.2000 | 0 | 0.2000 | ... | ... | 0.002079 |
| -0.04997 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.2100 | 0 | 0.2100 | ... | ... | 0.002181 |
| -0.050596 | ... | ... | 0.0050 | 0 | 0.0050 | 4860 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002284 |
| -0.04142 | ... | ... | 0.0038 | 0 | 0.0038 | 4870 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002387 |
| -0.041871 | ... | ... | 0.0038 | 0 | 0.0038 | 4880 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002489 |
| -0.042305 | ... | ... | 0.0038 | 0 | 0.0038 | 4890 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002592 |
| -0.042726 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002695 |
| -0.032807 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3075 | 0 | 0.3075 | ... | ... | 0.003208 |
| -0.033952 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3563 | 0 | 0.3563 | ... | ... | 0.003721 |
| -0.034961 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4063 | 0 | 0.4063 | ... | ... | 0.004235 |
| -0.035864 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4563 | 0 | 0.4563 | ... | ... | 0.004748 |
| -0.021184 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | 0 | 0.5063 | ... | ... | 0.005261 |
| -0.021575 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5550 | 0 | 0.5550 | ... | ... | 0.005774 |
| -0.021935 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6050 | 0 | 0.6050 | ... | ... | 0.006288 |
| -0.022268 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6550 | 0 | 0.6550 | ... | ... | 0.006801 |
| -0.022579 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7050 | 0 | 0.7050 | ... | ... | 0.007314 |
| -0.022867 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7550 | 0 | 0.7550 | ... | ... | 0.007827 |
| -0.023141 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8050 | 0 | 0.8050 | ... | ... | 0.008341 |
| -0.023397 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8550 | 0 | 0.8550 | ... | ... | 0.008854 |
| -0.023639 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9050 | 0 | 0.9050 | ... | ... | 0.009367 |
| -0.023872 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9550 | 0 | 0.9550 | ... | ... | 0.009881 |
| -0.02409 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0050 | 0 | 1.0050 | ... | ... | 0.010394 |
| -0.024298 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0550 | 0 | 1.0550 | ... | ... | 0.010907 |
| -0.024691 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1550 | 0 | 1.1550 | ... | ... | 0.011934 |
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.