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 | |
| -0.039901 | ... | ... | 1.2225 | 0.0025 | 1.2250 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052324 |
| -0.036655 | ... | ... | 1.1225 | 0.0025 | 1.1250 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051549 |
| -0.072653 | ... | ... | 1.0225 | 0.0038 | 1.0263 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050706 |
| -0.069105 | ... | ... | 0.9238 | 0.0025 | 0.9263 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049778 |
| -0.06731 | ... | ... | 0.8738 | 0.0025 | 0.8763 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049276 |
| -0.065499 | ... | ... | 0.8238 | 0.0025 | 0.8263 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048748 |
| -0.063667 | ... | ... | 0.7738 | 0.0025 | 0.7763 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048183 |
| -0.061814 | ... | ... | 0.7238 | 0.0025 | 0.7263 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047587 |
| -0.059939 | ... | ... | 0.6738 | 0.0025 | 0.6763 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046949 |
| -0.058031 | ... | ... | 0.6238 | 0.0025 | 0.6263 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046261 |
| -0.056087 | ... | ... | 0.5738 | 0.0025 | 0.5763 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045524 |
| -0.054104 | ... | ... | 0.5238 | 0.0025 | 0.5263 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04472 |
| -0.052066 | ... | ... | 0.4738 | 0.0025 | 0.4763 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043841 |
| -0.049965 | ... | ... | 0.4238 | 0.0025 | 0.4263 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042871 |
| -0.047782 | ... | ... | 0.3738 | 0.0025 | 0.3763 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041787 |
| -0.045489 | ... | ... | 0.3238 | 0.0025 | 0.3263 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04056 |
| -0.04305 | ... | ... | 0.2738 | 0.0025 | 0.2763 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03914 |
| -0.040401 | ... | ... | 0.2238 | 0.0025 | 0.2263 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037457 |
| -0.039838 | ... | ... | 0.2138 | 0.0025 | 0.2163 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037081 |
| -0.039261 | ... | ... | 0.2038 | 0.0025 | 0.2063 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036688 |
| -0.038668 | ... | ... | 0.1938 | 0.0025 | 0.1963 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036275 |
| -0.038059 | ... | ... | 0.1838 | 0.0025 | 0.1863 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035844 |
| -0.037432 | ... | ... | 0.1738 | 0.0025 | 0.1763 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035391 |
| -0.036783 | ... | ... | 0.1638 | 0.0025 | 0.1663 | 4360 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.034913 |
| -0.059155 | ... | ... | 0.1550 | 0.0025 | 0.1575 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058036 |
| -0.05804 | ... | ... | 0.1450 | 0.0025 | 0.1475 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057041 |
| -0.056865 | ... | ... | 0.1350 | 0.0025 | 0.1375 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.055986 |
| -0.055625 | ... | ... | 0.1263 | 0.0013 | 0.1275 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07367 |
| -0.072396 | ... | ... | 0.1163 | 0.0025 | 0.1188 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.07196 |
| -0.070473 | ... | ... | 0.1075 | 0.0013 | 0.1088 | 4420 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.070119 |
| -0.083624 | ... | ... | 0.0988 | 0.0013 | 0.1000 | 4430 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.083464 |
| -0.094278 | ... | ... | 0.0900 | 0.0013 | 0.0913 | 4440 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.094243 |
| -0.102694 | ... | ... | 0.0813 | 0.0013 | 0.0825 | 4450 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.102742 |
| -0.10897 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0088 | -0.0025 | 0.0113 | ... | ... | -0.109071 |
| -0.122545 | ... | ... | 0.0650 | 0.0013 | 0.0663 | 4470 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.12269 |
| -0.132013 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0138 | -0.0025 | 0.0163 | ... | ... | -0.132167 |
| -0.137633 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.137775 |
| -0.146322 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0200 | -0.0025 | 0.0225 | ... | ... | -0.146436 |
| -0.1501 | ... | ... | 0.0400 | -0.0013 | 0.0388 | 4510 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.150174 |
| -0.149014 | ... | ... | 0.0338 | -0.0013 | 0.0325 | 4520 | 0.0275 | -0.0038 | 0.0313 | ... | ... | -0.14904 |
| -0.14904 | ... | ... | 0.0288 | -0.0013 | 0.0275 | 4530 | 0.0325 | -0.0038 | 0.0363 | ... | ... | -0.149014 |
| -0.14369 | ... | ... | 0.0250 | -0.0025 | 0.0225 | 4540 | 0.0375 | -0.0050 | 0.0425 | ... | ... | -0.143616 |
| -0.13952 | ... | ... | 0.0200 | -0.0013 | 0.0188 | 4550 | 0.0438 | -0.0038 | 0.0475 | ... | ... | -0.139406 |
| -0.137775 | ... | ... | 0.0175 | -0.0013 | 0.0163 | 4560 | 0.0513 | -0.0025 | 0.0538 | ... | ... | -0.137633 |
| -0.123765 | ... | ... | 0.0138 | -0.0013 | 0.0125 | 4570 | 0.0575 | -0.0038 | 0.0613 | ... | ... | -0.123618 |
| -0.113233 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 4580 | 0.0650 | -0.0038 | 0.0688 | ... | ... | -0.113104 |
| -0.109071 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0738 | -0.0025 | 0.0763 | ... | ... | -0.10897 |
| -0.090657 | 0.0075 | 0.0075 | 0.0075 | -0.0013 | 0.0063 | 4600 | 0.0813 | -0.0038 | 0.0850 | ... | ... | -0.090654 |
| -0.080718 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4610 | 0.0900 | -0.0038 | 0.0938 | ... | ... | -0.080826 |
| -0.068132 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4620 | 0.0988 | -0.0038 | 0.1025 | ... | ... | -0.068406 |
| -0.052347 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4630 | 0.1075 | -0.0038 | 0.1113 | ... | ... | -0.052902 |
| -0.053652 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1175 | -0.0025 | 0.1200 | ... | ... | -0.054307 |
| -0.032694 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4650 | 0.1263 | -0.0038 | 0.1300 | ... | ... | -0.033918 |
| -0.033303 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4660 | 0.1363 | -0.0038 | 0.1400 | ... | ... | -0.034682 |
| -0.033873 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1463 | -0.0025 | 0.1488 | ... | ... | -0.035412 |
| -0.034409 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1563 | -0.0025 | 0.1588 | ... | ... | -0.03611 |
| -0.034913 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1663 | -0.0025 | 0.1688 | ... | ... | -0.036783 |
| -0.035391 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1763 | -0.0025 | 0.1788 | ... | ... | -0.037432 |
| -0.035844 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1863 | -0.0025 | 0.1888 | ... | ... | -0.038059 |
| -0.036275 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1963 | -0.0025 | 0.1988 | ... | ... | -0.038668 |
| -0.036688 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2063 | -0.0025 | 0.2088 | ... | ... | -0.039262 |
| -0.037081 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2163 | -0.0025 | 0.2188 | ... | ... | -0.039838 |
| -0.037457 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2263 | -0.0025 | 0.2288 | ... | ... | -0.040401 |
| -0.037821 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2363 | -0.0025 | 0.2388 | ... | ... | -0.040953 |
| -0.038169 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2463 | -0.0025 | 0.2488 | ... | ... | -0.041493 |
| -0.038503 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2563 | -0.0025 | 0.2588 | ... | ... | -0.042022 |
| -0.038826 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2663 | -0.0025 | 0.2688 | ... | ... | -0.04254 |
| -0.03914 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2763 | -0.0025 | 0.2788 | ... | ... | -0.04305 |
| -0.039443 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2863 | -0.0025 | 0.2888 | ... | ... | -0.043553 |
| -0.039734 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2963 | -0.0025 | 0.2988 | ... | ... | -0.044049 |
| -0.040016 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3063 | -0.0025 | 0.3088 | ... | ... | -0.044536 |
| -0.040291 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3163 | -0.0025 | 0.3188 | ... | ... | -0.045016 |
| -0.04056 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3263 | -0.0025 | 0.3288 | ... | ... | -0.04549 |
| -0.040819 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3363 | -0.0025 | 0.3388 | ... | ... | -0.045958 |
| -0.04107 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3463 | -0.0025 | 0.3488 | ... | ... | -0.046422 |
| -0.041788 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3763 | -0.0025 | 0.3788 | ... | ... | -0.047783 |
| -0.042872 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4263 | -0.0025 | 0.4288 | ... | ... | -0.049967 |
| -0.043843 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4763 | -0.0025 | 0.4788 | ... | ... | -0.052069 |
| -0.044723 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5263 | -0.0025 | 0.5288 | ... | ... | -0.054107 |
| -0.045527 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5763 | -0.0025 | 0.5788 | ... | ... | -0.056092 |
| -0.046266 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6263 | -0.0025 | 0.6288 | ... | ... | -0.058037 |
| -0.046954 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6763 | -0.0025 | 0.6788 | ... | ... | -0.059948 |
| -0.047593 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7263 | -0.0025 | 0.7288 | ... | ... | -0.061824 |
| -0.048191 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7763 | -0.0025 | 0.7788 | ... | ... | -0.063681 |
| -0.048759 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8263 | -0.0025 | 0.8288 | ... | ... | -0.065517 |
| -0.049286 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8763 | -0.0025 | 0.8788 | ... | ... | -0.067331 |
| -0.04979 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9263 | -0.0025 | 0.9288 | ... | ... | -0.069128 |
| -0.050272 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9763 | -0.0025 | 0.9788 | ... | ... | -0.070913 |
| -0.050724 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0263 | -0.0013 | 1.0275 | ... | ... | -0.072685 |
| -0.051157 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0763 | -0.0013 | 1.0775 | ... | ... | -0.074448 |
| -0.051576 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1250 | -0.0025 | 1.1275 | ... | ... | -0.036676 |
| -0.051972 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1750 | -0.0025 | 1.1775 | ... | ... | -0.038304 |
| -0.052722 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2750 | -0.0025 | 1.2775 | ... | ... | -0.041557 |
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.