Markets - Grains
Underlying Price: 4.6450
Expiration Date: 12/26/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.068107 | ... | ... | 1.3475 | 0 | 1.3475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025311 |
| -0.065305 | ... | ... | 1.2475 | 0 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024978 |
| -0.062474 | ... | ... | 1.1475 | 0 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024613 |
| -0.059608 | ... | ... | 1.0475 | 0 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02422 |
| -0.05816 | ... | ... | 0.9975 | 0 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024008 |
| -0.056701 | ... | ... | 0.9475 | 0 | 0.9475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023786 |
| -0.05523 | ... | ... | 0.8975 | 0 | 0.8975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023551 |
| -0.053744 | ... | ... | 0.8475 | 0 | 0.8475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023305 |
| -0.052242 | ... | ... | 0.7975 | 0 | 0.7975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023044 |
| -0.050722 | ... | ... | 0.7475 | 0 | 0.7475 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022765 |
| -0.049182 | ... | ... | 0.6975 | 0 | 0.6975 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022471 |
| -0.047616 | ... | ... | 0.6475 | 0 | 0.6475 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022152 |
| -0.046022 | ... | ... | 0.5975 | 0 | 0.5975 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021812 |
| -0.044393 | ... | ... | 0.5475 | 0 | 0.5475 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021441 |
| -0.055125 | ... | ... | 0.4988 | 0 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021039 |
| -0.053126 | ... | ... | 0.4488 | 0 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020595 |
| -0.051024 | ... | ... | 0.3988 | 0 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020102 |
| -0.048789 | ... | ... | 0.3488 | 0 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019546 |
| -0.046381 | ... | ... | 0.2988 | 0 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01891 |
| -0.045356 | ... | ... | 0.2788 | 0 | 0.2788 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018627 |
| -0.044828 | ... | ... | 0.2688 | 0 | 0.2688 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018478 |
| -0.044287 | ... | ... | 0.2588 | 0 | 0.2588 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018324 |
| -0.043734 | ... | ... | 0.2488 | 0 | 0.2488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018165 |
| -0.043168 | ... | ... | 0.2388 | 0 | 0.2388 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017999 |
| -0.042587 | ... | ... | 0.2288 | 0 | 0.2288 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017826 |
| -0.041989 | ... | ... | 0.2188 | 0 | 0.2188 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017647 |
| -0.041374 | ... | ... | 0.2088 | 0 | 0.2088 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01746 |
| -0.040741 | ... | ... | 0.1988 | 0 | 0.1988 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029273 |
| -0.048934 | ... | ... | 0.1900 | 0 | 0.1900 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028889 |
| -0.048108 | ... | ... | 0.1800 | 0 | 0.1800 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028486 |
| -0.047251 | ... | ... | 0.1700 | 0 | 0.1700 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028062 |
| -0.046355 | ... | ... | 0.1600 | 0 | 0.1600 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027616 |
| -0.045416 | ... | ... | 0.1500 | 0 | 0.1500 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027142 |
| -0.051845 | ... | ... | 0.1413 | 0 | 0.1413 | 4510 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035811 |
| -0.050625 | ... | ... | 0.1313 | 0 | 0.1313 | 4520 | 0.0050 | 0 | 0.0050 | ... | ... | -0.043051 |
| -0.055909 | ... | ... | 0.1225 | 0 | 0.1225 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042017 |
| -0.060364 | ... | ... | 0.1138 | 0 | 0.1138 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.047827 |
| -0.064036 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.052627 |
| -0.066931 | ... | ... | 0.0963 | 0 | 0.0963 | 4560 | 0.0088 | 0 | 0.0088 | ... | ... | -0.056496 |
| -0.073672 | ... | ... | 0.0888 | 0 | 0.0888 | 4570 | 0.0113 | 0 | 0.0113 | ... | ... | -0.064429 |
| -0.074683 | ... | ... | 0.0800 | 0 | 0.0800 | 4580 | 0.0125 | 0 | 0.0125 | ... | ... | -0.066118 |
| -0.078802 | ... | ... | 0.0725 | 0 | 0.0725 | 4590 | 0.0150 | 0 | 0.0150 | ... | ... | -0.071028 |
| -0.081471 | ... | ... | 0.0650 | 0 | 0.0650 | 4600 | 0.0188 | 0 | 0.0188 | ... | ... | -0.078009 |
| -0.086052 | ... | ... | 0.0588 | 0 | 0.0588 | 4610 | 0.0213 | 0 | 0.0213 | ... | ... | -0.079449 |
| -0.088753 | ... | ... | 0.0525 | 0 | 0.0525 | 4620 | 0.0250 | 0 | 0.0250 | ... | ... | -0.082521 |
| -0.089625 | ... | ... | 0.0463 | 0 | 0.0463 | 4630 | 0.0288 | 0 | 0.0288 | ... | ... | -0.083617 |
| -0.091614 | ... | ... | 0.0413 | 0 | 0.0413 | 4640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.085696 |
| -0.088668 | ... | ... | 0.0350 | 0 | 0.0350 | 4650 | 0.0375 | 0 | 0.0375 | ... | ... | -0.082698 |
| -0.089699 | ... | ... | 0.0313 | 0 | 0.0313 | 4660 | 0.0438 | 0 | 0.0438 | ... | ... | -0.083544 |
| -0.08887 | ... | ... | 0.0275 | 0 | 0.0275 | 4670 | 0.0500 | 0 | 0.0500 | ... | ... | -0.082405 |
| -0.086205 | ... | ... | 0.0238 | 0 | 0.0238 | 4680 | 0.0563 | 0 | 0.0563 | ... | ... | -0.0793 |
| -0.081648 | ... | ... | 0.0200 | 0 | 0.0200 | 4690 | 0.0625 | 0 | 0.0625 | ... | ... | -0.07415 |
| -0.078991 | ... | ... | 0.0175 | 0 | 0.0175 | 4700 | 0.0700 | 0 | 0.0700 | ... | ... | -0.070854 |
| -0.074868 | ... | ... | 0.0150 | 0 | 0.0150 | 4710 | 0.0775 | 0 | 0.0775 | ... | ... | -0.065959 |
| -0.069215 | ... | ... | 0.0125 | 0 | 0.0125 | 4720 | 0.0850 | 0 | 0.0850 | ... | ... | -0.059355 |
| -0.067058 | ... | ... | 0.0113 | 0 | 0.0113 | 4730 | 0.0938 | 0 | 0.0938 | ... | ... | -0.056433 |
| -0.064113 | ... | ... | 0.0100 | 0 | 0.0100 | 4740 | 0.1013 | 0 | 0.1013 | ... | ... | -0.046464 |
| -0.060372 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.1100 | 0 | 0.1100 | ... | ... | -0.041117 |
| -0.055816 | ... | ... | 0.0075 | 0 | 0.0075 | 4760 | 0.1188 | 0 | 0.1188 | ... | ... | -0.034652 |
| -0.050396 | ... | ... | 0.0063 | 0 | 0.0063 | 4770 | 0.1288 | 0 | 0.1288 | ... | ... | -0.035548 |
| -0.044019 | ... | ... | 0.0050 | 0 | 0.0050 | 4780 | 0.1375 | 0 | 0.1375 | ... | ... | -0.027479 |
| -0.04493 | ... | ... | 0.0050 | 0 | 0.0050 | 4790 | 0.1475 | 0 | 0.1475 | ... | ... | -0.028095 |
| -0.037198 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.1563 | 0 | 0.1563 | ... | ... | -0.017984 |
| -0.037834 | ... | ... | 0.0038 | 0 | 0.0038 | 4810 | 0.1663 | 0 | 0.1663 | ... | ... | -0.018381 |
| -0.038439 | ... | ... | 0.0038 | 0 | 0.0038 | 4820 | 0.1763 | 0 | 0.1763 | ... | ... | -0.018768 |
| -0.028889 | ... | ... | 0.0025 | 0 | 0.0025 | 4830 | 0.1850 | 0 | 0.1850 | ... | ... | -0.004934 |
| -0.029273 | ... | ... | 0.0025 | 0 | 0.0025 | 4840 | 0.1950 | 0 | 0.1950 | ... | ... | -0.005201 |
| -0.02964 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2050 | 0 | 0.2050 | ... | ... | -0.005467 |
| -0.029991 | ... | ... | 0.0025 | 0 | 0.0025 | 4860 | 0.2138 | 0 | 0.2138 | ... | ... | 0.002148 |
| -0.017826 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2238 | 0 | 0.2238 | ... | ... | 0.002248 |
| -0.017999 | ... | ... | 0.0013 | 0 | 0.0013 | 4880 | 0.2338 | 0 | 0.2338 | ... | ... | 0.002348 |
| -0.018165 | ... | ... | 0.0013 | 0 | 0.0013 | 4890 | 0.2438 | 0 | 0.2438 | ... | ... | 0.002448 |
| -0.018324 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2538 | 0 | 0.2538 | ... | ... | 0.002548 |
| -0.018478 | ... | ... | 0.0013 | 0 | 0.0013 | 4910 | 0.2638 | 0 | 0.2638 | ... | ... | 0.002648 |
| -0.018627 | ... | ... | 0.0013 | 0 | 0.0013 | 4920 | 0.2738 | 0 | 0.2738 | ... | ... | 0.002748 |
| -0.019044 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3038 | 0 | 0.3038 | ... | ... | 0.003048 |
| -0.019663 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3538 | 0 | 0.3538 | ... | ... | 0.003547 |
| -0.020205 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4038 | 0 | 0.4038 | ... | ... | 0.004047 |
| -0.020688 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0 | 0.4538 | ... | ... | 0.004547 |
| -0.021123 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0 | 0.5038 | ... | ... | 0.005046 |
| -0.021519 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5525 | 0 | 0.5525 | ... | ... | 0.005546 |
| -0.021884 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6025 | 0 | 0.6025 | ... | ... | 0.006046 |
| -0.02222 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6525 | 0 | 0.6525 | ... | ... | 0.006545 |
| -0.022535 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7025 | 0 | 0.7025 | ... | ... | 0.007045 |
| -0.022825 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7525 | 0 | 0.7525 | ... | ... | 0.007544 |
| -0.023102 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8025 | 0 | 0.8025 | ... | ... | 0.008044 |
| -0.02336 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8525 | 0 | 0.8525 | ... | ... | 0.008544 |
| -0.023604 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9025 | 0 | 0.9025 | ... | ... | 0.009043 |
| -0.023839 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9525 | 0 | 0.9525 | ... | ... | 0.009543 |
| -0.024059 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0 | 1.0025 | ... | ... | 0.010043 |
| -0.024268 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0 | 1.0525 | ... | ... | 0.010542 |
| -0.024664 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0 | 1.1525 | ... | ... | 0.011542 |
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.