Markets - Grains
Underlying Price: 4.6775
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013817 | ... | ... | 1.3700 | 0 | 1.3700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022235 |
| 0.012814 | ... | ... | 1.2700 | 0 | 1.2700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021951 |
| 0.011811 | ... | ... | 1.1700 | 0 | 1.1700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02164 |
| 0.010808 | ... | ... | 1.0700 | 0 | 1.0700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021306 |
| 0.010306 | ... | ... | 1.0200 | 0 | 1.0200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021126 |
| 0.009805 | ... | ... | 0.9700 | 0 | 0.9700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020937 |
| 0.009303 | ... | ... | 0.9200 | 0 | 0.9200 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020739 |
| 0.008802 | ... | ... | 0.8700 | 0 | 0.8700 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020531 |
| 0.0083 | ... | ... | 0.8200 | 0 | 0.8200 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020311 |
| 0.007799 | ... | ... | 0.7700 | 0 | 0.7700 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020077 |
| 0.007297 | ... | ... | 0.7200 | 0 | 0.7200 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019829 |
| 0.006796 | ... | ... | 0.6700 | 0 | 0.6700 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019564 |
| 0.006294 | ... | ... | 0.6200 | 0 | 0.6200 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019278 |
| 0.005793 | ... | ... | 0.5700 | 0 | 0.5700 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018972 |
| 0.005291 | ... | ... | 0.5200 | 0 | 0.5200 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018639 |
| 0.00479 | ... | ... | 0.4700 | 0 | 0.4700 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018274 |
| 0.004288 | ... | ... | 0.4213 | 0 | 0.4213 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017872 |
| 0.003787 | ... | ... | 0.3713 | 0 | 0.3713 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017423 |
| 0.003285 | ... | ... | 0.3213 | 0 | 0.3213 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016915 |
| 0.003084 | ... | ... | 0.3013 | 0 | 0.3013 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01669 |
| 0.002984 | ... | ... | 0.2913 | 0 | 0.2913 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016573 |
| 0.002884 | ... | ... | 0.2813 | 0 | 0.2813 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016453 |
| 0.002783 | ... | ... | 0.2713 | 0 | 0.2713 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016328 |
| 0.002683 | ... | ... | 0.2613 | 0 | 0.2613 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016198 |
| 0.002583 | ... | ... | 0.2513 | 0 | 0.2513 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016065 |
| 0.002483 | ... | ... | 0.2413 | 0 | 0.2413 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015927 |
| 0.002382 | ... | ... | 0.2313 | 0 | 0.2313 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026884 |
| 0.002282 | ... | ... | 0.2213 | 0 | 0.2213 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026603 |
| 0.002182 | ... | ... | 0.2125 | 0 | 0.2125 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026312 |
| 0.002081 | ... | ... | 0.2025 | 0 | 0.2025 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026008 |
| 0.001981 | ... | ... | 0.1925 | 0 | 0.1925 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02569 |
| 0.001881 | ... | ... | 0.1825 | 0 | 0.1825 | 4490 | 0.0038 | 0 | 0.0038 | ... | ... | -0.034251 |
| 0.00178 | ... | ... | 0.1725 | 0 | 0.1725 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033754 |
| 0.00168 | ... | ... | 0.1638 | 0 | 0.1638 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033232 |
| 0.00158 | ... | ... | 0.1538 | 0 | 0.1538 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032682 |
| 0.00148 | ... | ... | 0.1438 | 0 | 0.1438 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032103 |
| 0.001379 | ... | ... | 0.1350 | 0 | 0.1350 | 4540 | 0.0050 | 0 | 0.0050 | ... | ... | -0.038709 |
| 0.001279 | ... | ... | 0.1250 | 0 | 0.1250 | 4550 | 0.0050 | 0 | 0.0050 | ... | ... | -0.037878 |
| 0.001179 | ... | ... | 0.1163 | 0 | 0.1163 | 4560 | 0.0063 | 0 | 0.0063 | ... | ... | -0.043278 |
| -0.002773 | ... | ... | 0.1075 | 0 | 0.1075 | 4570 | 0.0075 | 0 | 0.0075 | ... | ... | -0.047828 |
| -0.013585 | ... | ... | 0.0988 | 0 | 0.0988 | 4580 | 0.0100 | 0 | 0.0100 | ... | ... | -0.056542 |
| -0.027897 | ... | ... | 0.0913 | 0 | 0.0913 | 4590 | 0.0113 | 0 | 0.0113 | ... | ... | -0.059202 |
| -0.038112 | ... | ... | 0.0838 | 0 | 0.0838 | 4600 | 0.0138 | 0 | 0.0138 | ... | ... | -0.065273 |
| -0.045828 | ... | ... | 0.0763 | 0 | 0.0763 | 4610 | 0.0163 | 0 | 0.0163 | ... | ... | -0.069995 |
| -0.055457 | ... | ... | 0.0700 | 0 | 0.0700 | 4620 | 0.0200 | 0 | 0.0200 | ... | ... | -0.07683 |
| -0.062572 | ... | ... | 0.0638 | 0 | 0.0638 | 4630 | 0.0238 | 0 | 0.0238 | ... | ... | -0.081965 |
| -0.064557 | ... | ... | 0.0563 | 0 | 0.0563 | 4640 | 0.0275 | 0 | 0.0275 | ... | ... | -0.085559 |
| -0.070828 | ... | ... | 0.0513 | 0 | 0.0513 | 4650 | 0.0313 | 0 | 0.0313 | ... | ... | -0.087699 |
| -0.072289 | ... | ... | 0.0450 | 0 | 0.0450 | 4660 | 0.0350 | 0 | 0.0350 | ... | ... | -0.088415 |
| -0.074622 | ... | ... | 0.0400 | 0 | 0.0400 | 4670 | 0.0400 | 0 | 0.0400 | ... | ... | -0.090296 |
| -0.075103 | ... | ... | 0.0350 | 0 | 0.0350 | 4680 | 0.0450 | 0 | 0.0450 | ... | ... | -0.090648 |
| -0.076393 | ... | ... | 0.0313 | 0 | 0.0313 | 4690 | 0.0513 | 0 | 0.0513 | ... | ... | -0.092112 |
| -0.073256 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.0563 | 0 | 0.0563 | ... | ... | -0.089477 |
| -0.073959 | ... | ... | 0.0238 | 0 | 0.0238 | 4710 | 0.0638 | 0 | 0.0638 | ... | ... | -0.090872 |
| -0.070234 | ... | ... | 0.0200 | 0 | 0.0200 | 4720 | 0.0700 | 0 | 0.0700 | ... | ... | -0.088213 |
| -0.068107 | ... | ... | 0.0175 | 0 | 0.0175 | 4730 | 0.0775 | 0 | 0.0775 | ... | ... | -0.087281 |
| -0.064674 | ... | ... | 0.0150 | 0 | 0.0150 | 4740 | 0.0850 | 0 | 0.0850 | ... | ... | -0.085307 |
| -0.059887 | ... | ... | 0.0125 | 0 | 0.0125 | 4750 | 0.0925 | 0 | 0.0925 | ... | ... | -0.082302 |
| -0.058099 | ... | ... | 0.0113 | 0 | 0.0113 | 4760 | 0.1013 | 0 | 0.1013 | ... | ... | -0.082017 |
| -0.055609 | ... | ... | 0.0100 | 0 | 0.0100 | 4770 | 0.1088 | 0 | 0.1088 | ... | ... | -0.077176 |
| -0.047129 | ... | ... | 0.0075 | 0 | 0.0075 | 4780 | 0.1175 | 0 | 0.1175 | ... | ... | -0.075553 |
| -0.042715 | ... | ... | 0.0063 | 0 | 0.0063 | 4790 | 0.1263 | 0 | 0.1263 | ... | ... | -0.073392 |
| -0.043821 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.1363 | 0 | 0.1363 | ... | ... | -0.075427 |
| -0.0383 | ... | ... | 0.0050 | 0 | 0.0050 | 4810 | 0.1450 | 0 | 0.1450 | ... | ... | -0.072499 |
| -0.039108 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1550 | 0 | 0.1550 | ... | ... | -0.074205 |
| -0.032397 | ... | ... | 0.0038 | 0 | 0.0038 | 4830 | 0.1638 | 0 | 0.1638 | ... | ... | -0.070566 |
| -0.032961 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1738 | 0 | 0.1738 | ... | ... | -0.072 |
| -0.033497 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1825 | 0 | 0.1825 | ... | ... | -0.067685 |
| -0.025187 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.1925 | 0 | 0.1925 | ... | ... | -0.068891 |
| -0.025526 | ... | ... | 0.0025 | 0 | 0.0025 | 4870 | 0.2025 | 0 | 0.2025 | ... | ... | -0.070051 |
| -0.025851 | ... | ... | 0.0025 | 0 | 0.0025 | 4880 | 0.2125 | 0 | 0.2125 | ... | ... | -0.07117 |
| -0.026162 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.2225 | 0 | 0.2225 | ... | ... | -0.072246 |
| -0.026459 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2313 | 0 | 0.2313 | ... | ... | -0.066846 |
| -0.015709 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2413 | 0 | 0.2413 | ... | ... | -0.067765 |
| -0.016264 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2813 | 0 | 0.2813 | ... | ... | -0.071179 |
| -0.01686 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3313 | 0 | 0.3313 | ... | ... | -0.074988 |
| -0.017375 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3813 | 0 | 0.3813 | ... | ... | -0.078417 |
| -0.01783 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4313 | 0 | 0.4313 | ... | ... | -0.081557 |
| -0.018237 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4800 | 0 | 0.4800 | ... | ... | -0.076036 |
| -0.018605 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5300 | 0 | 0.5300 | ... | ... | -0.078532 |
| -0.018941 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5800 | 0 | 0.5800 | ... | ... | -0.080899 |
| -0.019251 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6300 | 0 | 0.6300 | ... | ... | -0.083158 |
| -0.019538 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6800 | 0 | 0.6800 | ... | ... | -0.085326 |
| -0.019806 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7300 | 0 | 0.7300 | ... | ... | -0.087417 |
| -0.020056 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7800 | 0 | 0.7800 | ... | ... | -0.08944 |
| -0.020293 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8300 | 0 | 0.8300 | ... | ... | -0.091405 |
| -0.020513 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8800 | 0 | 0.8800 | ... | ... | -0.093318 |
| -0.020724 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9300 | 0 | 0.9300 | ... | ... | -0.095186 |
| -0.020925 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9800 | 0 | 0.9800 | ... | ... | -0.097013 |
| -0.021114 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0300 | 0 | 1.0300 | ... | ... | -0.098804 |
| -0.02147 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1300 | 0 | 1.1300 | ... | ... | -0.102291 |
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.