Markets - Grains
Underlying Price: 4.4750
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011726 | ... | ... | 1.1688 | 0 | 1.1688 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074211 |
| 0.010728 | ... | ... | 1.0688 | 0 | 1.0688 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073065 |
| 0.00973 | ... | ... | 0.9688 | 0 | 0.9688 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071798 |
| 0.008732 | ... | ... | 0.8688 | 0 | 0.8688 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070403 |
| 0.008233 | ... | ... | 0.8188 | 0 | 0.8188 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069648 |
| 0.007734 | ... | ... | 0.7688 | 0 | 0.7688 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068842 |
| 0.007235 | ... | ... | 0.7188 | 0 | 0.7188 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06799 |
| 0.006736 | ... | ... | 0.6688 | 0 | 0.6688 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067079 |
| 0.006237 | ... | ... | 0.6188 | 0 | 0.6188 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066097 |
| 0.005738 | ... | ... | 0.5688 | 0 | 0.5688 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065044 |
| 0.005239 | ... | ... | 0.5188 | 0 | 0.5188 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063895 |
| 0.00474 | ... | ... | 0.4688 | 0 | 0.4688 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06264 |
| 0.004241 | ... | ... | 0.4188 | 0 | 0.4188 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061253 |
| 0.003742 | ... | ... | 0.3688 | 0 | 0.3688 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059705 |
| 0.003243 | ... | ... | 0.3188 | 0 | 0.3188 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057952 |
| 0.002744 | ... | ... | 0.2688 | 0 | 0.2688 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055924 |
| 0.002345 | ... | ... | 0.2288 | 0 | 0.2288 | 4240 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054039 |
| 0.002245 | ... | ... | 0.2188 | 0 | 0.2188 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05352 |
| 0.002146 | ... | ... | 0.2088 | 0 | 0.2088 | 4260 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052982 |
| 0.002046 | ... | ... | 0.1988 | 0 | 0.1988 | 4270 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052421 |
| 0.001946 | ... | ... | 0.1888 | 0 | 0.1888 | 4280 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051831 |
| 0.001846 | ... | ... | 0.1788 | 0 | 0.1788 | 4290 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051215 |
| 0.001746 | ... | ... | 0.1688 | 0 | 0.1688 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050568 |
| 0.001647 | ... | ... | 0.1588 | 0 | 0.1588 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049885 |
| 0.001547 | ... | ... | 0.1488 | 0 | 0.1488 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049165 |
| 0.001447 | ... | ... | 0.1388 | 0 | 0.1388 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0484 |
| 0.001347 | ... | ... | 0.1288 | 0 | 0.1288 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047586 |
| 0.001247 | ... | ... | 0.1188 | 0 | 0.1188 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046716 |
| 0.001148 | ... | ... | 0.1088 | 0 | 0.1088 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04578 |
| 0.001048 | ... | ... | 0.0988 | 0 | 0.0988 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044769 |
| 0.000948 | ... | ... | 0.0900 | 0 | 0.0900 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.07278 |
| 0.000848 | ... | ... | 0.0813 | 0 | 0.0813 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.09425 |
| 0.000748 | ... | ... | 0.0713 | 0 | 0.0713 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.090829 |
| 0.000649 | ... | ... | 0.0638 | 0 | 0.0638 | 4410 | 0.0063 | 0 | 0.0063 | ... | ... | -0.123877 |
| -0.001909 | ... | ... | 0.0550 | 0 | 0.0550 | 4420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.133057 |
| -0.036052 | ... | ... | 0.0463 | 0 | 0.0463 | 4430 | 0.0100 | 0 | 0.0100 | ... | ... | -0.151808 |
| -0.071805 | ... | ... | 0.0388 | 0 | 0.0388 | 4440 | 0.0113 | 0 | 0.0113 | ... | ... | -0.152159 |
| -0.103538 | ... | ... | 0.0325 | 0 | 0.0325 | 4450 | 0.0150 | 0 | 0.0150 | ... | ... | -0.169154 |
| -0.109577 | ... | ... | 0.0250 | 0 | 0.0250 | 4460 | 0.0175 | 0 | 0.0175 | ... | ... | -0.167934 |
| -0.123183 | ... | ... | 0.0200 | 0 | 0.0200 | 4470 | 0.0225 | 0 | 0.0225 | ... | ... | -0.177194 |
| -0.123208 | ... | ... | 0.0150 | 0 | 0.0150 | 4480 | 0.0275 | 0 | 0.0275 | ... | ... | -0.177169 |
| -0.129513 | ... | ... | 0.0125 | 0 | 0.0125 | 4490 | 0.0350 | 0 | 0.0350 | ... | ... | -0.186675 |
| -0.126591 | ... | ... | 0.0100 | 0 | 0.0100 | 4500 | 0.0425 | 0 | 0.0425 | ... | ... | -0.189333 |
| -0.115178 | ... | ... | 0.0075 | 0 | 0.0075 | 4510 | 0.0500 | 0 | 0.0500 | ... | ... | -0.185919 |
| -0.110235 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.0588 | 0 | 0.0588 | ... | ... | -0.188743 |
| -0.100864 | ... | ... | 0.0050 | 0 | 0.0050 | 4530 | 0.0675 | 0 | 0.0675 | ... | ... | -0.18826 |
| -0.087018 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.0763 | 0 | 0.0763 | ... | ... | -0.184802 |
| -0.068128 | ... | ... | 0.0025 | 0 | 0.0025 | 4550 | 0.0850 | 0 | 0.0850 | ... | ... | -0.178571 |
| -0.070573 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.0950 | 0 | 0.0950 | ... | ... | -0.185853 |
| -0.07278 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.1050 | 0 | 0.1050 | ... | ... | -0.19255 |
| -0.0748 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.1138 | 0 | 0.1138 | ... | ... | -0.181366 |
| -0.076664 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.1250 | 0 | 0.1250 | ... | ... | -0.204522 |
| -0.046716 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.1338 | 0 | 0.1338 | ... | ... | -0.191498 |
| -0.047586 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.1438 | 0 | 0.1438 | ... | ... | -0.1961 |
| -0.0484 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.1538 | 0 | 0.1538 | ... | ... | -0.200457 |
| -0.049165 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.1638 | 0 | 0.1638 | ... | ... | -0.204579 |
| -0.049885 | ... | ... | 0.0013 | 0 | 0.0013 | 4640 | 0.1738 | 0 | 0.1738 | ... | ... | -0.208506 |
| -0.050568 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1838 | 0 | 0.1838 | ... | ... | -0.21225 |
| -0.051215 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1938 | 0 | 0.1938 | ... | ... | -0.215826 |
| -0.051831 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.2038 | 0 | 0.2038 | ... | ... | -0.21926 |
| -0.052421 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.2138 | 0 | 0.2138 | ... | ... | -0.222553 |
| -0.052982 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.2238 | 0 | 0.2238 | ... | ... | -0.225722 |
| -0.05352 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.2338 | 0 | 0.2338 | ... | ... | -0.22878 |
| -0.054039 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.2438 | 0 | 0.2438 | ... | ... | -0.231731 |
| -0.054537 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.2538 | 0 | 0.2538 | ... | ... | -0.23458 |
| -0.055014 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2638 | 0 | 0.2638 | ... | ... | -0.237342 |
| -0.055475 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2738 | 0 | 0.2738 | ... | ... | -0.240019 |
| -0.055924 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2838 | 0 | 0.2838 | ... | ... | -0.242616 |
| -0.056356 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2938 | 0 | 0.2938 | ... | ... | -0.245138 |
| -0.056772 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.3038 | 0 | 0.3038 | ... | ... | -0.247593 |
| -0.057175 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.3138 | 0 | 0.3138 | ... | ... | -0.249981 |
| -0.057569 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.3238 | 0 | 0.3238 | ... | ... | -0.252309 |
| -0.057953 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.3338 | 0 | 0.3338 | ... | ... | -0.254578 |
| -0.058322 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.3438 | 0 | 0.3438 | ... | ... | -0.256792 |
| -0.058681 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.3538 | 0 | 0.3538 | ... | ... | -0.258954 |
| -0.059031 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3638 | 0 | 0.3638 | ... | ... | -0.261067 |
| -0.059372 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3738 | 0 | 0.3738 | ... | ... | -0.263133 |
| -0.059707 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3838 | 0 | 0.3838 | ... | ... | -0.265157 |
| -0.060033 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3938 | 0 | 0.3938 | ... | ... | -0.267136 |
| -0.060349 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.4038 | 0 | 0.4038 | ... | ... | -0.269075 |
| -0.060658 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.4138 | 0 | 0.4138 | ... | ... | -0.270976 |
| -0.060959 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.4238 | 0 | 0.4238 | ... | ... | -0.27284 |
| -0.061255 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.4338 | 0 | 0.4338 | ... | ... | -0.274669 |
| -0.061544 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.4438 | 0 | 0.4438 | ... | ... | -0.276467 |
| -0.062643 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4838 | 0 | 0.4838 | ... | ... | -0.283339 |
| -0.0639 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.5338 | 0 | 0.5338 | ... | ... | -0.291324 |
| -0.065048 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5838 | 0 | 0.5838 | ... | ... | -0.298734 |
| -0.066103 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6338 | 0 | 0.6338 | ... | ... | -0.305668 |
| -0.067087 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6838 | 0 | 0.6838 | ... | ... | -0.312188 |
| -0.068 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7338 | 0 | 0.7338 | ... | ... | -0.318356 |
| -0.068854 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7838 | 0 | 0.7838 | ... | ... | -0.324213 |
| -0.069665 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8338 | 0 | 0.8338 | ... | ... | -0.329797 |
| -0.070418 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8838 | 0 | 0.8838 | ... | ... | -0.335139 |
| -0.071138 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9338 | 0 | 0.9338 | ... | ... | -0.340265 |
| -0.071826 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9838 | 0 | 0.9838 | ... | ... | -0.345196 |
| -0.072472 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0338 | 0 | 1.0338 | ... | ... | -0.349952 |
| -0.07309 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0838 | 0 | 1.0838 | ... | ... | -0.354549 |
| -0.073689 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1338 | 0 | 1.1338 | ... | ... | -0.359001 |
| -0.074255 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1838 | 0 | 1.1838 | ... | ... | -0.36332 |
| -0.0748 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2338 | 0 | 1.2338 | ... | ... | -0.367515 |
| -0.075829 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3338 | 0 | 1.3338 | ... | ... | -0.37558 |
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.