Markets - Grains
Underlying Price: 4.5250
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012514 | ... | ... | 1.2225 | 0 | 1.2225 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052324 |
| 0.011493 | ... | ... | 1.1225 | 0 | 1.1225 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051549 |
| 0.010471 | ... | ... | 1.0225 | 0 | 1.0225 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050706 |
| 0.009449 | ... | ... | 0.9238 | 0 | 0.9238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049778 |
| 0.008939 | ... | ... | 0.8738 | 0 | 0.8738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049276 |
| 0.008428 | ... | ... | 0.8238 | 0 | 0.8238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048748 |
| 0.007917 | ... | ... | 0.7738 | 0 | 0.7738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048183 |
| 0.007406 | ... | ... | 0.7238 | 0 | 0.7238 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047587 |
| 0.006896 | ... | ... | 0.6738 | 0 | 0.6738 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046949 |
| 0.006385 | ... | ... | 0.6238 | 0 | 0.6238 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046261 |
| 0.005874 | ... | ... | 0.5738 | 0 | 0.5738 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045524 |
| 0.005363 | ... | ... | 0.5238 | 0 | 0.5238 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04472 |
| 0.004852 | ... | ... | 0.4738 | 0 | 0.4738 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043842 |
| 0.004342 | ... | ... | 0.4238 | 0 | 0.4238 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042871 |
| 0.003831 | ... | ... | 0.3738 | 0 | 0.3738 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041787 |
| 0.00332 | ... | ... | 0.3238 | 0 | 0.3238 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04056 |
| 0.002809 | ... | ... | 0.2738 | 0 | 0.2738 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03914 |
| 0.002299 | ... | ... | 0.2238 | 0 | 0.2238 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037457 |
| 0.002196 | ... | ... | 0.2138 | 0 | 0.2138 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037081 |
| 0.002094 | ... | ... | 0.2038 | 0 | 0.2038 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036688 |
| 0.001992 | ... | ... | 0.1938 | 0 | 0.1938 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036275 |
| 0.00189 | ... | ... | 0.1838 | 0 | 0.1838 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035844 |
| 0.001788 | ... | ... | 0.1738 | 0 | 0.1738 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035391 |
| 0.001686 | ... | ... | 0.1638 | 0 | 0.1638 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058974 |
| -0.005056 | ... | ... | 0.1550 | 0 | 0.1550 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058036 |
| -0.00473 | ... | ... | 0.1450 | 0 | 0.1450 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057041 |
| -0.004404 | ... | ... | 0.1350 | 0 | 0.1350 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.075266 |
| -0.033917 | ... | ... | 0.1263 | 0 | 0.1263 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07367 |
| -0.033112 | ... | ... | 0.1163 | 0 | 0.1163 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07196 |
| -0.052901 | ... | ... | 0.1075 | 0 | 0.1075 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.085982 |
| -0.068406 | ... | ... | 0.0988 | 0 | 0.0988 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.097519 |
| -0.080826 | ... | ... | 0.0900 | 0 | 0.0900 | 4440 | 0.0075 | 0 | 0.0075 | ... | ... | -0.106863 |
| -0.090654 | ... | ... | 0.0813 | 0 | 0.0813 | 4450 | 0.0088 | 0 | 0.0088 | ... | ... | -0.114157 |
| -0.10897 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0113 | 0 | 0.0113 | ... | ... | -0.129411 |
| -0.113104 | ... | ... | 0.0650 | 0 | 0.0650 | 4470 | 0.0125 | 0 | 0.0125 | ... | ... | -0.131835 |
| -0.132013 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.148414 |
| -0.137633 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0188 | 0 | 0.0188 | ... | ... | -0.152629 |
| -0.146322 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.160108 |
| -0.156565 | ... | ... | 0.0400 | 0 | 0.0400 | 4510 | 0.0275 | 0 | 0.0275 | ... | ... | -0.169518 |
| -0.155278 | ... | ... | 0.0338 | 0 | 0.0338 | 4520 | 0.0313 | 0 | 0.0313 | ... | ... | -0.167824 |
| -0.155303 | ... | ... | 0.0288 | 0 | 0.0288 | 4530 | 0.0363 | 0 | 0.0363 | ... | ... | -0.167799 |
| -0.156639 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.0425 | 0 | 0.0425 | ... | ... | -0.169444 |
| -0.146437 | ... | ... | 0.0200 | 0 | 0.0200 | 4550 | 0.0475 | 0 | 0.0475 | ... | ... | -0.159991 |
| -0.145251 | ... | ... | 0.0175 | 0 | 0.0175 | 4560 | 0.0538 | 0 | 0.0538 | ... | ... | -0.152482 |
| -0.132168 | ... | ... | 0.0138 | 0 | 0.0138 | 4570 | 0.0613 | 0 | 0.0613 | ... | ... | -0.148248 |
| -0.12269 | ... | ... | 0.0113 | 0 | 0.0113 | 4580 | 0.0688 | 0 | 0.0688 | ... | ... | -0.140545 |
| -0.109071 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0763 | 0 | 0.0763 | ... | ... | -0.129266 |
| -0.102742 | 0.0075 | 0.0075 | 0.0075 | 0 | 0.0075 | 4600 | 0.0850 | 0 | 0.0850 | ... | ... | -0.124918 |
| -0.094243 | ... | ... | 0.0063 | 0 | 0.0063 | 4610 | 0.0938 | 0 | 0.0938 | ... | ... | -0.118713 |
| -0.083465 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.1025 | 0 | 0.1025 | ... | ... | -0.11065 |
| -0.070119 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.1113 | 0 | 0.1113 | ... | ... | -0.100664 |
| -0.053652 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1200 | 0 | 0.1200 | ... | ... | -0.088606 |
| -0.054857 | ... | ... | 0.0025 | 0 | 0.0025 | 4650 | 0.1300 | 0 | 0.1300 | ... | ... | -0.090846 |
| -0.055986 | ... | ... | 0.0025 | 0 | 0.0025 | 4660 | 0.1400 | 0 | 0.1400 | ... | ... | -0.092956 |
| -0.033873 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1488 | 0 | 0.1488 | ... | ... | -0.077469 |
| -0.034409 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1588 | 0 | 0.1588 | ... | ... | -0.078985 |
| -0.034913 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1688 | 0 | 0.1688 | ... | ... | -0.080421 |
| -0.035391 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1788 | 0 | 0.1788 | ... | ... | -0.081797 |
| -0.035844 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1888 | 0 | 0.1888 | ... | ... | -0.083114 |
| -0.036275 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1988 | 0 | 0.1988 | ... | ... | -0.084376 |
| -0.036688 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2088 | 0 | 0.2088 | ... | ... | -0.085595 |
| -0.037081 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2188 | 0 | 0.2188 | ... | ... | -0.086769 |
| -0.037457 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2288 | 0 | 0.2288 | ... | ... | -0.087901 |
| -0.037821 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2388 | 0 | 0.2388 | ... | ... | -0.089 |
| -0.038169 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2488 | 0 | 0.2488 | ... | ... | -0.090065 |
| -0.038503 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2588 | 0 | 0.2588 | ... | ... | -0.091099 |
| -0.038826 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2688 | 0 | 0.2688 | ... | ... | -0.092103 |
| -0.03914 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2788 | 0 | 0.2788 | ... | ... | -0.093082 |
| -0.039443 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2888 | 0 | 0.2888 | ... | ... | -0.094036 |
| -0.039734 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2988 | 0 | 0.2988 | ... | ... | -0.094968 |
| -0.040016 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3088 | 0 | 0.3088 | ... | ... | -0.095876 |
| -0.040291 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3188 | 0 | 0.3188 | ... | ... | -0.096765 |
| -0.04056 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3288 | 0 | 0.3288 | ... | ... | -0.097635 |
| -0.040819 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3388 | 0 | 0.3388 | ... | ... | -0.098487 |
| -0.04107 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3488 | 0 | 0.3488 | ... | ... | -0.099322 |
| -0.041788 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3788 | 0 | 0.3788 | ... | ... | -0.101734 |
| -0.042872 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4288 | 0 | 0.4288 | ... | ... | -0.105492 |
| -0.043843 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4788 | 0 | 0.4788 | ... | ... | -0.108982 |
| -0.044723 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5288 | 0 | 0.5288 | ... | ... | -0.112258 |
| -0.045527 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5788 | 0 | 0.5788 | ... | ... | -0.11536 |
| -0.046266 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6288 | 0 | 0.6288 | ... | ... | -0.118314 |
| -0.046954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6788 | 0 | 0.6788 | ... | ... | -0.121148 |
| -0.047593 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7288 | 0 | 0.7288 | ... | ... | -0.123874 |
| -0.048191 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7788 | 0 | 0.7788 | ... | ... | -0.126511 |
| -0.048759 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8288 | 0 | 0.8288 | ... | ... | -0.12907 |
| -0.049286 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8788 | 0 | 0.8788 | ... | ... | -0.131557 |
| -0.04979 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9288 | 0 | 0.9288 | ... | ... | -0.133984 |
| -0.050272 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9788 | 0 | 0.9788 | ... | ... | -0.136356 |
| -0.050724 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0275 | 0 | 1.0275 | ... | ... | -0.107125 |
| -0.051157 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0775 | 0 | 1.0775 | ... | ... | -0.109127 |
| -0.051576 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1275 | 0 | 1.1275 | ... | ... | -0.111105 |
| -0.051972 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1775 | 0 | 1.1775 | ... | ... | -0.113062 |
| -0.052722 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2775 | 0 | 1.2775 | ... | ... | -0.11691 |
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.