Markets - Grains
Underlying Price: 4.5200
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.17774 | ... | ... | 1.2250 | 0 | 1.2250 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052286 |
| -0.172889 | ... | ... | 1.1250 | 0 | 1.1250 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051509 |
| -0.195687 | ... | ... | 1.0263 | 0 | 1.0263 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050662 |
| -0.18973 | ... | ... | 0.9263 | 0 | 0.9263 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049728 |
| -0.186612 | ... | ... | 0.8763 | 0 | 0.8763 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049224 |
| -0.183385 | ... | ... | 0.8263 | 0 | 0.8263 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048693 |
| -0.180037 | ... | ... | 0.7763 | 0 | 0.7763 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048125 |
| -0.176551 | ... | ... | 0.7263 | 0 | 0.7263 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047525 |
| -0.17291 | ... | ... | 0.6763 | 0 | 0.6763 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046882 |
| -0.169089 | ... | ... | 0.6263 | 0 | 0.6263 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046191 |
| -0.165058 | ... | ... | 0.5763 | 0 | 0.5763 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045446 |
| -0.160783 | ... | ... | 0.5263 | 0 | 0.5263 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044636 |
| -0.156213 | ... | ... | 0.4763 | 0 | 0.4763 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043749 |
| -0.151286 | ... | ... | 0.4263 | 0 | 0.4263 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042768 |
| -0.145919 | ... | ... | 0.3763 | 0 | 0.3763 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04167 |
| -0.139987 | ... | ... | 0.3263 | 0 | 0.3263 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040426 |
| -0.133315 | ... | ... | 0.2763 | 0 | 0.2763 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038984 |
| -0.125627 | ... | ... | 0.2263 | 0 | 0.2263 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037271 |
| -0.123928 | ... | ... | 0.2163 | 0 | 0.2163 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036887 |
| -0.122169 | ... | ... | 0.2063 | 0 | 0.2063 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036484 |
| -0.120341 | ... | ... | 0.1963 | 0 | 0.1963 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036062 |
| -0.118433 | ... | ... | 0.1863 | 0 | 0.1863 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035621 |
| -0.116446 | ... | ... | 0.1763 | 0 | 0.1763 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035155 |
| -0.114363 | ... | ... | 0.1663 | 0 | 0.1663 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034664 |
| -0.127406 | ... | ... | 0.1575 | 0 | 0.1575 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057546 |
| -0.124755 | ... | ... | 0.1475 | 0 | 0.1475 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056521 |
| -0.121958 | ... | ... | 0.1375 | 0 | 0.1375 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055432 |
| -0.118987 | ... | ... | 0.1275 | 0 | 0.1275 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072827 |
| -0.128784 | ... | ... | 0.1188 | 0 | 0.1188 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07106 |
| -0.124979 | ... | ... | 0.1088 | 0 | 0.1088 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069146 |
| -0.132412 | ... | ... | 0.1000 | 0 | 0.1000 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.082117 |
| -0.138159 | ... | ... | 0.0913 | 0 | 0.0913 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.092495 |
| -0.142195 | ... | ... | 0.0825 | 0 | 0.0825 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.100531 |
| -0.144465 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.106322 |
| -0.15308 | ... | ... | 0.0663 | 0 | 0.0663 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.11903 |
| -0.158367 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.127473 |
| -0.160315 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0163 | 0 | 0.0163 | ... | ... | -0.131872 |
| -0.165349 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0200 | 0 | 0.0200 | ... | ... | -0.138886 |
| -0.166011 | ... | ... | 0.0388 | 0 | 0.0388 | 4510 | 0.0238 | 0 | 0.0238 | ... | ... | -0.140697 |
| -0.162163 | ... | ... | 0.0325 | 0 | 0.0325 | 4520 | 0.0275 | 0 | 0.0275 | ... | ... | -0.137216 |
| -0.159733 | ... | ... | 0.0275 | 0 | 0.0275 | 4530 | 0.0325 | 0 | 0.0325 | ... | ... | -0.134283 |
| -0.152233 | ... | ... | 0.0225 | 0 | 0.0225 | 4540 | 0.0375 | 0 | 0.0375 | ... | ... | -0.125275 |
| -0.146315 | ... | ... | 0.0188 | 0 | 0.0188 | 4550 | 0.0438 | 0 | 0.0438 | ... | ... | -0.116895 |
| -0.143267 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.0513 | 0 | 0.0513 | ... | ... | -0.110826 |
| -0.127921 | ... | ... | 0.0125 | 0 | 0.0125 | 4570 | 0.0575 | 0 | 0.0575 | ... | ... | -0.090221 |
| -0.11643 | ... | ... | 0.0100 | 0 | 0.0100 | 4580 | 0.0650 | 0 | 0.0650 | ... | ... | -0.072523 |
| -0.111683 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0738 | 0 | 0.0738 | ... | ... | -0.062379 |
| -0.092495 | ... | ... | 0.0063 | 0 | 0.0063 | 4600 | 0.0813 | 0 | 0.0813 | ... | ... | -0.029849 |
| -0.082117 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.0900 | 0 | 0.0900 | ... | ... | -0.002937 |
| -0.069146 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.0988 | 0 | 0.0988 | ... | ... | 0.001022 |
| -0.053012 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.1075 | 0 | 0.1075 | ... | ... | 0.001124 |
| -0.054266 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1175 | 0 | 0.1175 | ... | ... | 0.001227 |
| -0.033004 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1263 | 0 | 0.1263 | ... | ... | 0.001329 |
| -0.033593 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001431 |
| -0.034145 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001533 |
| -0.034664 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001636 |
| -0.035155 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1663 | 0 | 0.1663 | ... | ... | 0.001738 |
| -0.035621 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1763 | 0 | 0.1763 | ... | ... | 0.00184 |
| -0.036062 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1863 | 0 | 0.1863 | ... | ... | 0.001942 |
| -0.036484 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002044 |
| -0.036887 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002147 |
| -0.037271 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002249 |
| -0.037641 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002351 |
| -0.037997 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002453 |
| -0.038338 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002556 |
| -0.038666 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002658 |
| -0.038984 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2663 | 0 | 0.2663 | ... | ... | 0.00276 |
| -0.039293 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2763 | 0 | 0.2763 | ... | ... | 0.002862 |
| -0.03959 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2863 | 0 | 0.2863 | ... | ... | 0.002964 |
| -0.039876 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2963 | 0 | 0.2963 | ... | ... | 0.003067 |
| -0.040154 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003169 |
| -0.040427 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3163 | 0 | 0.3163 | ... | ... | 0.003271 |
| -0.040691 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3263 | 0 | 0.3263 | ... | ... | 0.003373 |
| -0.040945 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003476 |
| -0.041193 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3463 | 0 | 0.3463 | ... | ... | 0.003578 |
| -0.041903 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3763 | 0 | 0.3763 | ... | ... | 0.003885 |
| -0.042973 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4263 | 0 | 0.4263 | ... | ... | 0.004396 |
| -0.043935 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4763 | 0 | 0.4763 | ... | ... | 0.004907 |
| -0.044807 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5263 | 0 | 0.5263 | ... | ... | 0.005418 |
| -0.045604 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5763 | 0 | 0.5763 | ... | ... | 0.005929 |
| -0.046337 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6263 | 0 | 0.6263 | ... | ... | 0.00644 |
| -0.04702 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6763 | 0 | 0.6763 | ... | ... | 0.006951 |
| -0.047654 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7263 | 0 | 0.7263 | ... | ... | 0.007462 |
| -0.04825 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7763 | 0 | 0.7763 | ... | ... | 0.007973 |
| -0.048813 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8263 | 0 | 0.8263 | ... | ... | 0.008485 |
| -0.049337 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8763 | 0 | 0.8763 | ... | ... | 0.008996 |
| -0.04984 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9263 | 0 | 0.9263 | ... | ... | 0.009507 |
| -0.050318 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9763 | 0 | 0.9763 | ... | ... | 0.010018 |
| -0.050768 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0263 | 0 | 1.0263 | ... | ... | 0.010529 |
| -0.051199 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0763 | 0 | 1.0763 | ... | ... | 0.01104 |
| -0.051616 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1250 | 0 | 1.1250 | ... | ... | 0.011551 |
| -0.052011 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1750 | 0 | 1.1750 | ... | ... | 0.012062 |
| -0.052758 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2750 | 0 | 1.2750 | ... | ... | 0.013085 |
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.