Markets - Grains
Underlying Price: 4.6425
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035713 | ... | ... | 1.3475 | -0.0050 | 1.3425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025302 |
| -0.033068 | ... | ... | 1.2475 | -0.0050 | 1.2425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024969 |
| -0.030418 | ... | ... | 1.1475 | -0.0050 | 1.1425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024604 |
| -0.027766 | ... | ... | 1.0475 | -0.0050 | 1.0425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024209 |
| -0.026438 | ... | ... | 0.9975 | -0.0050 | 0.9925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023997 |
| -0.02511 | ... | ... | 0.9475 | -0.0050 | 0.9425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023775 |
| -0.023782 | ... | ... | 0.8975 | -0.0050 | 0.8925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023539 |
| -0.022453 | ... | ... | 0.8475 | -0.0050 | 0.8425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023293 |
| -0.021123 | ... | ... | 0.7975 | -0.0050 | 0.7925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02303 |
| -0.019793 | ... | ... | 0.7475 | -0.0050 | 0.7425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022751 |
| -0.018462 | ... | ... | 0.6975 | -0.0050 | 0.6925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022456 |
| -0.017131 | ... | ... | 0.6475 | -0.0050 | 0.6425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022136 |
| -0.015799 | ... | ... | 0.5975 | -0.0050 | 0.5925 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021794 |
| -0.030421 | ... | ... | 0.5475 | -0.0038 | 0.5438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021422 |
| -0.028967 | ... | ... | 0.4988 | -0.0050 | 0.4938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021017 |
| -0.027491 | ... | ... | 0.4488 | -0.0050 | 0.4438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020572 |
| -0.025988 | ... | ... | 0.3988 | -0.0050 | 0.3938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020076 |
| -0.024448 | ... | ... | 0.3488 | -0.0050 | 0.3438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019517 |
| -0.022858 | ... | ... | 0.2988 | -0.0050 | 0.2938 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018876 |
| -0.022204 | ... | ... | 0.2788 | -0.0050 | 0.2738 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01859 |
| -0.021872 | ... | ... | 0.2688 | -0.0050 | 0.2638 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01844 |
| -0.021536 | ... | ... | 0.2588 | -0.0050 | 0.2538 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018285 |
| -0.021197 | ... | ... | 0.2488 | -0.0050 | 0.2438 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018124 |
| -0.020853 | ... | ... | 0.2388 | -0.0050 | 0.2338 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017956 |
| -0.020504 | ... | ... | 0.2288 | -0.0050 | 0.2238 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017782 |
| -0.020151 | ... | ... | 0.2188 | -0.0050 | 0.2138 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017601 |
| -0.019792 | ... | ... | 0.2088 | -0.0050 | 0.2038 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017412 |
| -0.019426 | ... | ... | 0.1988 | -0.0050 | 0.1938 | 4450 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.017213 |
| -0.019053 | ... | ... | 0.1900 | -0.0063 | 0.1838 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028791 |
| -0.029663 | ... | ... | 0.1800 | -0.0050 | 0.1750 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028382 |
| -0.029111 | ... | ... | 0.1700 | -0.0050 | 0.1650 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027953 |
| -0.02854 | ... | ... | 0.1600 | -0.0050 | 0.1550 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.0275 |
| -0.027943 | ... | ... | 0.1500 | -0.0050 | 0.1450 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027019 |
| -0.036187 | ... | ... | 0.1413 | -0.0050 | 0.1363 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035626 |
| -0.035329 | ... | ... | 0.1313 | -0.0050 | 0.1263 | 4520 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.034852 |
| -0.042005 | ... | ... | 0.1225 | -0.0050 | 0.1175 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.041747 |
| -0.047585 | ... | ... | 0.1138 | -0.0050 | 0.1088 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.047478 |
| -0.052194 | ... | ... | 0.1050 | -0.0050 | 0.1000 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.052193 |
| -0.055897 | ... | ... | 0.0963 | -0.0050 | 0.0913 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.055966 |
| -0.063594 | ... | ... | 0.0888 | -0.0050 | 0.0838 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.063733 |
| -0.065137 | ... | ... | 0.0800 | -0.0050 | 0.0750 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.065295 |
| -0.069831 | ... | ... | 0.0725 | -0.0050 | 0.0675 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.070002 |
| -0.076544 | 0.0600 | 0.0600 | 0.0650 | -0.0038 | 0.0613 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.07671 |
| -0.077748 | ... | ... | 0.0588 | -0.0050 | 0.0538 | 4610 | 0.0225 | 0.0013 | 0.0213 | ... | ... | -0.081242 |
| -0.083659 | ... | ... | 0.0525 | -0.0038 | 0.0488 | 4620 | 0.0263 | 0.0013 | 0.0250 | ... | ... | -0.083765 |
| -0.084276 | ... | ... | 0.0463 | -0.0038 | 0.0425 | 4630 | 0.0300 | 0.0013 | 0.0288 | ... | ... | -0.084338 |
| -0.085872 | ... | ... | 0.0413 | -0.0038 | 0.0375 | 4640 | 0.0350 | 0.0013 | 0.0338 | ... | ... | -0.085885 |
| -0.085376 | ... | ... | 0.0350 | -0.0025 | 0.0325 | 4650 | 0.0400 | 0.0025 | 0.0375 | ... | ... | -0.085338 |
| -0.085831 | ... | ... | 0.0313 | -0.0025 | 0.0288 | 4660 | 0.0463 | 0.0025 | 0.0438 | ... | ... | -0.085747 |
| -0.084362 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4670 | 0.0525 | 0.0025 | 0.0500 | ... | ... | -0.084236 |
| -0.080963 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 4680 | 0.0588 | 0.0025 | 0.0563 | ... | ... | -0.080805 |
| -0.079273 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4690 | 0.0663 | 0.0038 | 0.0625 | ... | ... | -0.079093 |
| -0.072025 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 4700 | 0.0725 | 0.0025 | 0.0700 | 0.0750 | 0.0700 | -0.071848 |
| -0.071405 | ... | ... | 0.0150 | -0.0013 | 0.0138 | 4710 | 0.0800 | 0.0025 | 0.0775 | ... | ... | -0.06676 |
| -0.06511 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 4720 | 0.0888 | 0.0038 | 0.0850 | ... | ... | -0.064974 |
| -0.057014 | ... | ... | 0.0113 | -0.0025 | 0.0088 | 4730 | 0.0963 | 0.0025 | 0.0938 | ... | ... | -0.056957 |
| -0.053052 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4740 | 0.1050 | 0.0038 | 0.1013 | ... | ... | -0.053073 |
| -0.048168 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4750 | 0.1138 | 0.0038 | 0.1100 | ... | ... | -0.048301 |
| -0.042281 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4760 | 0.1225 | 0.0038 | 0.1188 | ... | ... | -0.042574 |
| -0.0433 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4770 | 0.1313 | 0.0025 | 0.1288 | ... | ... | -0.035763 |
| -0.035993 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4780 | 0.1413 | 0.0038 | 0.1375 | ... | ... | -0.036601 |
| -0.036698 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4790 | 0.1513 | 0.0038 | 0.1475 | ... | ... | -0.037394 |
| -0.03736 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1613 | 0.0050 | 0.1563 | ... | ... | -0.038153 |
| -0.037989 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1713 | 0.0050 | 0.1663 | ... | ... | -0.03888 |
| -0.038585 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1813 | 0.0050 | 0.1763 | ... | ... | -0.039577 |
| -0.039153 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4830 | 0.1913 | 0.0063 | 0.1850 | ... | ... | -0.040251 |
| -0.039696 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4840 | 0.2000 | 0.0050 | 0.1950 | ... | ... | -0.030965 |
| -0.029729 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2100 | 0.0050 | 0.2050 | ... | ... | -0.031461 |
| -0.030077 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2200 | 0.0063 | 0.2138 | ... | ... | -0.031944 |
| -0.03041 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4870 | 0.2288 | 0.0050 | 0.2238 | ... | ... | -0.020679 |
| -0.018042 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2388 | 0.0050 | 0.2338 | ... | ... | -0.021025 |
| -0.018206 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2488 | 0.0050 | 0.2438 | ... | ... | -0.021367 |
| -0.018363 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2588 | 0.0050 | 0.2538 | ... | ... | -0.021705 |
| -0.018516 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2688 | 0.0050 | 0.2638 | ... | ... | -0.022038 |
| -0.018664 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2788 | 0.0050 | 0.2738 | ... | ... | -0.022368 |
| -0.019077 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3088 | 0.0050 | 0.3038 | ... | ... | -0.023342 |
| -0.019692 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3588 | 0.0050 | 0.3538 | ... | ... | -0.024915 |
| -0.020231 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4088 | 0.0050 | 0.4038 | ... | ... | -0.026443 |
| -0.020711 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4588 | 0.0050 | 0.4538 | ... | ... | -0.027938 |
| -0.021144 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5088 | 0.0050 | 0.5038 | ... | ... | -0.029407 |
| -0.021538 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5588 | 0.0063 | 0.5525 | ... | ... | -0.030857 |
| -0.021902 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6075 | 0.0050 | 0.6025 | ... | ... | -0.0162 |
| -0.022236 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6575 | 0.0050 | 0.6525 | ... | ... | -0.017532 |
| -0.02255 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7075 | 0.0050 | 0.7025 | ... | ... | -0.018865 |
| -0.022839 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7575 | 0.0050 | 0.7525 | ... | ... | -0.020197 |
| -0.023115 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8075 | 0.0050 | 0.8025 | ... | ... | -0.021528 |
| -0.023373 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8575 | 0.0050 | 0.8525 | ... | ... | -0.022859 |
| -0.023616 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9075 | 0.0050 | 0.9025 | ... | ... | -0.02419 |
| -0.02385 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9575 | 0.0050 | 0.9525 | ... | ... | -0.025521 |
| -0.024069 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0075 | 0.0050 | 1.0025 | ... | ... | -0.026851 |
| -0.024279 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0575 | 0.0050 | 1.0525 | ... | ... | -0.028181 |
| -0.024673 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1575 | 0.0050 | 1.1525 | ... | ... | -0.03084 |
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.