Markets - Grains
Underlying Price: 4.5175
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.234238 | ... | ... | 1.2250 | 0 | 1.2250 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052267 |
| -0.228333 | ... | ... | 1.1250 | 0 | 1.1250 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051488 |
| -0.2476 | ... | ... | 1.0263 | 0 | 1.0263 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050639 |
| -0.240341 | ... | ... | 0.9263 | 0 | 0.9263 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049704 |
| -0.236515 | ... | ... | 0.8763 | 0 | 0.8763 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049198 |
| -0.232537 | ... | ... | 0.8263 | 0 | 0.8263 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048666 |
| -0.22839 | ... | ... | 0.7763 | 0 | 0.7763 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048095 |
| -0.224052 | ... | ... | 0.7263 | 0 | 0.7263 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047494 |
| -0.219498 | ... | ... | 0.6763 | 0 | 0.6763 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046849 |
| -0.214694 | ... | ... | 0.6263 | 0 | 0.6263 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046155 |
| -0.209602 | ... | ... | 0.5763 | 0 | 0.5763 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045407 |
| -0.204173 | ... | ... | 0.5263 | 0 | 0.5263 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044594 |
| -0.198341 | ... | ... | 0.4763 | 0 | 0.4763 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043702 |
| -0.192021 | ... | ... | 0.4263 | 0 | 0.4263 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042716 |
| -0.1851 | ... | ... | 0.3763 | 0 | 0.3763 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041612 |
| -0.177419 | ... | ... | 0.3263 | 0 | 0.3263 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040359 |
| -0.16874 | ... | ... | 0.2763 | 0 | 0.2763 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038905 |
| -0.158695 | ... | ... | 0.2263 | 0 | 0.2263 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037176 |
| -0.156475 | ... | ... | 0.2163 | 0 | 0.2163 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036788 |
| -0.154172 | ... | ... | 0.2063 | 0 | 0.2063 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03638 |
| -0.151773 | ... | ... | 0.1963 | 0 | 0.1963 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035953 |
| -0.149276 | ... | ... | 0.1863 | 0 | 0.1863 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035507 |
| -0.146668 | ... | ... | 0.1763 | 0 | 0.1763 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035035 |
| -0.143933 | ... | ... | 0.1663 | 0 | 0.1663 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034537 |
| -0.154704 | ... | ... | 0.1575 | 0 | 0.1575 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057295 |
| -0.151357 | ... | ... | 0.1475 | 0 | 0.1475 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056256 |
| -0.147831 | ... | ... | 0.1375 | 0 | 0.1375 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055147 |
| -0.144082 | ... | ... | 0.1275 | 0 | 0.1275 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072398 |
| -0.151832 | ... | ... | 0.1188 | 0 | 0.1188 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.070594 |
| -0.147179 | ... | ... | 0.1088 | 0 | 0.1088 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.068644 |
| -0.152738 | ... | ... | 0.1000 | 0 | 0.1000 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081425 |
| -0.156738 | ... | ... | 0.0913 | 0 | 0.0913 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.09159 |
| -0.159141 | ... | ... | 0.0825 | 0 | 0.0825 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.099378 |
| -0.159838 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.104881 |
| -0.166545 | ... | ... | 0.0663 | 0 | 0.0663 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.117113 |
| -0.170141 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.125005 |
| -0.170547 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0163 | 0 | 0.0163 | ... | ... | -0.128744 |
| -0.174036 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0200 | 0 | 0.0200 | ... | ... | -0.134863 |
| -0.173338 | ... | ... | 0.0388 | 0 | 0.0388 | 4510 | 0.0238 | 0 | 0.0238 | ... | ... | -0.135605 |
| -0.168259 | ... | ... | 0.0325 | 0 | 0.0325 | 4520 | 0.0275 | 0 | 0.0275 | ... | ... | -0.130783 |
| -0.164728 | ... | ... | 0.0275 | 0 | 0.0275 | 4530 | 0.0325 | 0 | 0.0325 | ... | ... | -0.126163 |
| -0.156246 | ... | ... | 0.0225 | 0 | 0.0225 | 4540 | 0.0375 | 0 | 0.0375 | ... | ... | -0.114964 |
| -0.149528 | ... | ... | 0.0188 | 0 | 0.0188 | 4550 | 0.0438 | 0 | 0.0438 | ... | ... | -0.103958 |
| -0.145884 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.0513 | 0 | 0.0513 | ... | ... | -0.095115 |
| -0.129907 | ... | ... | 0.0125 | 0 | 0.0125 | 4570 | 0.0575 | 0 | 0.0575 | ... | ... | -0.069532 |
| -0.117958 | ... | ... | 0.0100 | 0 | 0.0100 | 4580 | 0.0650 | 0 | 0.0650 | ... | ... | -0.045423 |
| -0.112935 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0738 | 0 | 0.0738 | ... | ... | -0.029021 |
| -0.093379 | ... | ... | 0.0063 | 0 | 0.0063 | 4600 | 0.0813 | 0 | 0.0813 | ... | ... | 0.000843 |
| -0.082798 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.0900 | 0 | 0.0900 | ... | ... | 0.000946 |
| -0.069637 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.0988 | 0 | 0.0988 | ... | ... | 0.001048 |
| -0.053336 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.1075 | 0 | 0.1075 | ... | ... | 0.00115 |
| -0.054564 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1175 | 0 | 0.1175 | ... | ... | 0.001252 |
| -0.033155 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1263 | 0 | 0.1263 | ... | ... | 0.001354 |
| -0.033734 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001457 |
| -0.034278 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001559 |
| -0.034789 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001661 |
| -0.035274 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1663 | 0 | 0.1663 | ... | ... | 0.001763 |
| -0.035733 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001866 |
| -0.036169 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1863 | 0 | 0.1863 | ... | ... | 0.001968 |
| -0.036587 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1963 | 0 | 0.1963 | ... | ... | 0.00207 |
| -0.036985 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002172 |
| -0.037364 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002274 |
| -0.037731 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002377 |
| -0.038084 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002479 |
| -0.038421 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002581 |
| -0.038746 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002683 |
| -0.039063 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002786 |
| -0.039369 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2763 | 0 | 0.2763 | ... | ... | 0.002888 |
| -0.039662 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2863 | 0 | 0.2863 | ... | ... | 0.00299 |
| -0.039946 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2963 | 0 | 0.2963 | ... | ... | 0.003092 |
| -0.040223 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3063 | 0 | 0.3063 | ... | ... | 0.003195 |
| -0.040494 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3163 | 0 | 0.3163 | ... | ... | 0.003297 |
| -0.040755 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3263 | 0 | 0.3263 | ... | ... | 0.003399 |
| -0.041008 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003501 |
| -0.041254 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3463 | 0 | 0.3463 | ... | ... | 0.003603 |
| -0.04196 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3763 | 0 | 0.3763 | ... | ... | 0.00391 |
| -0.043024 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4263 | 0 | 0.4263 | ... | ... | 0.004421 |
| -0.043981 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4763 | 0 | 0.4763 | ... | ... | 0.004932 |
| -0.044848 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5263 | 0 | 0.5263 | ... | ... | 0.005443 |
| -0.045642 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5763 | 0 | 0.5763 | ... | ... | 0.005955 |
| -0.046372 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006466 |
| -0.047053 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6763 | 0 | 0.6763 | ... | ... | 0.006977 |
| -0.047684 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7263 | 0 | 0.7263 | ... | ... | 0.007488 |
| -0.048279 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7763 | 0 | 0.7763 | ... | ... | 0.007999 |
| -0.04884 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8263 | 0 | 0.8263 | ... | ... | 0.00851 |
| -0.049362 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8763 | 0 | 0.8763 | ... | ... | 0.009021 |
| -0.049864 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9263 | 0 | 0.9263 | ... | ... | 0.009532 |
| -0.050341 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9763 | 0 | 0.9763 | ... | ... | 0.010044 |
| -0.05079 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0263 | 0 | 1.0263 | ... | ... | 0.010555 |
| -0.05122 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0763 | 0 | 1.0763 | ... | ... | 0.011066 |
| -0.051636 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1250 | 0 | 1.1250 | ... | ... | 0.011577 |
| -0.05203 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1750 | 0 | 1.1750 | ... | ... | 0.012088 |
| -0.052776 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2750 | 0 | 1.2750 | ... | ... | 0.01311 |
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.