Markets - Grains
Underlying Price: 4.5150
Expiration Date: 10/24/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.316791 | ... | ... | 1.2250 | 0 | 1.2250 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058056 |
| -0.309212 | ... | ... | 1.1250 | 0 | 1.1250 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057189 |
| -0.327628 | ... | ... | 1.0263 | 0 | 1.0263 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056243 |
| -0.318271 | ... | ... | 0.9263 | 0 | 0.9263 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055201 |
| -0.313311 | ... | ... | 0.8763 | 0 | 0.8763 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054638 |
| -0.308133 | ... | ... | 0.8263 | 0 | 0.8263 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054045 |
| -0.302717 | ... | ... | 0.7763 | 0 | 0.7763 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053409 |
| -0.29703 | ... | ... | 0.7263 | 0 | 0.7263 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052739 |
| -0.291035 | ... | ... | 0.6763 | 0 | 0.6763 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052019 |
| -0.284689 | ... | ... | 0.6263 | 0 | 0.6263 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051246 |
| -0.277936 | ... | ... | 0.5763 | 0 | 0.5763 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050412 |
| -0.270708 | ... | ... | 0.5263 | 0 | 0.5263 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049505 |
| -0.262913 | ... | ... | 0.4763 | 0 | 0.4763 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048508 |
| -0.254442 | ... | ... | 0.4263 | 0 | 0.4263 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047407 |
| -0.245132 | ... | ... | 0.3763 | 0 | 0.3763 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046172 |
| -0.234762 | ... | ... | 0.3263 | 0 | 0.3263 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04477 |
| -0.223012 | ... | ... | 0.2763 | 0 | 0.2763 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043142 |
| -0.209385 | ... | ... | 0.2263 | 0 | 0.2263 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041203 |
| -0.206368 | ... | ... | 0.2163 | 0 | 0.2163 | 4310 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040767 |
| -0.20324 | ... | ... | 0.2063 | 0 | 0.2063 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040308 |
| -0.199981 | ... | ... | 0.1963 | 0 | 0.1963 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039829 |
| -0.196583 | ... | ... | 0.1863 | 0 | 0.1863 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039326 |
| -0.193041 | ... | ... | 0.1763 | 0 | 0.1763 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038794 |
| -0.189324 | ... | ... | 0.1663 | 0 | 0.1663 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038234 |
| -0.199324 | ... | ... | 0.1575 | 0 | 0.1575 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.063383 |
| -0.194889 | ... | ... | 0.1475 | 0 | 0.1475 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.062211 |
| -0.190195 | ... | ... | 0.1375 | 0 | 0.1375 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.060957 |
| -0.185228 | ... | ... | 0.1275 | 0 | 0.1275 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.079962 |
| -0.191986 | ... | ... | 0.1188 | 0 | 0.1188 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.077916 |
| -0.185937 | ... | ... | 0.1088 | 0 | 0.1088 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.075708 |
| -0.190356 | ... | ... | 0.1000 | 0 | 0.1000 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.089695 |
| -0.193149 | ... | ... | 0.0913 | 0 | 0.0913 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.100741 |
| -0.194229 | ... | ... | 0.0825 | 0 | 0.0825 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.109115 |
| -0.193455 | ... | ... | 0.0738 | 0 | 0.0738 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.114904 |
| -0.199051 | ... | ... | 0.0663 | 0 | 0.0663 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.127938 |
| -0.201362 | ... | ... | 0.0588 | 0 | 0.0588 | 4480 | 0.0138 | 0 | 0.0138 | ... | ... | -0.136068 |
| -0.200251 | ... | ... | 0.0513 | 0 | 0.0513 | 4490 | 0.0163 | 0 | 0.0163 | ... | ... | -0.139454 |
| -0.202565 | ... | ... | 0.0450 | 0 | 0.0450 | 4500 | 0.0200 | 0 | 0.0200 | ... | ... | -0.145192 |
| -0.200389 | ... | ... | 0.0388 | 0 | 0.0388 | 4510 | 0.0238 | 0 | 0.0238 | ... | ... | -0.144733 |
| -0.193462 | ... | ... | 0.0325 | 0 | 0.0325 | 4520 | 0.0275 | 0 | 0.0275 | ... | ... | -0.137734 |
| -0.188388 | ... | ... | 0.0275 | 0 | 0.0275 | 4530 | 0.0325 | 0 | 0.0325 | ... | ... | -0.130494 |
| -0.177927 | ... | ... | 0.0225 | 0 | 0.0225 | 4540 | 0.0375 | 0 | 0.0375 | ... | ... | -0.115194 |
| -0.169614 | ... | ... | 0.0188 | 0 | 0.0188 | 4550 | 0.0438 | 0 | 0.0438 | ... | ... | -0.099402 |
| -0.164928 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.0513 | 0 | 0.0513 | ... | ... | -0.085644 |
| -0.146503 | ... | ... | 0.0125 | 0 | 0.0125 | 4570 | 0.0575 | 0 | 0.0575 | ... | ... | -0.048563 |
| -0.132732 | ... | ... | 0.0100 | 0 | 0.0100 | 4580 | 0.0650 | 0 | 0.0650 | ... | ... | -0.002172 |
| -0.126855 | ... | ... | 0.0088 | 0 | 0.0088 | 4590 | 0.0738 | 0 | 0.0738 | ... | ... | 0.000767 |
| -0.104725 | ... | ... | 0.0063 | 0 | 0.0063 | 4600 | 0.0813 | 0 | 0.0813 | ... | ... | 0.000869 |
| -0.092747 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.0900 | 0 | 0.0900 | ... | ... | 0.000971 |
| -0.077917 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.0988 | 0 | 0.0988 | ... | ... | 0.001073 |
| -0.059618 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.1075 | 0 | 0.1075 | ... | ... | 0.001176 |
| -0.060957 | ... | ... | 0.0025 | 0 | 0.0025 | 4640 | 0.1175 | 0 | 0.1175 | ... | ... | 0.001278 |
| -0.037006 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.1263 | 0 | 0.1263 | ... | ... | 0.00138 |
| -0.037639 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001482 |
| -0.038234 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001585 |
| -0.038794 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.1563 | 0 | 0.1563 | ... | ... | 0.001687 |
| -0.039326 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.1663 | 0 | 0.1663 | ... | ... | 0.001789 |
| -0.039829 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1763 | 0 | 0.1763 | ... | ... | 0.001891 |
| -0.040308 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1863 | 0 | 0.1863 | ... | ... | 0.001994 |
| -0.040767 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1963 | 0 | 0.1963 | ... | ... | 0.002096 |
| -0.041203 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.2063 | 0 | 0.2063 | ... | ... | 0.002198 |
| -0.041621 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.2163 | 0 | 0.2163 | ... | ... | 0.0023 |
| -0.042026 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002403 |
| -0.042413 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.2363 | 0 | 0.2363 | ... | ... | 0.002505 |
| -0.042784 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.2463 | 0 | 0.2463 | ... | ... | 0.002607 |
| -0.043142 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2563 | 0 | 0.2563 | ... | ... | 0.002709 |
| -0.043492 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2663 | 0 | 0.2663 | ... | ... | 0.002811 |
| -0.043828 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2763 | 0 | 0.2763 | ... | ... | 0.002914 |
| -0.044151 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2863 | 0 | 0.2863 | ... | ... | 0.003016 |
| -0.044465 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2963 | 0 | 0.2963 | ... | ... | 0.003118 |
| -0.04477 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.3063 | 0 | 0.3063 | ... | ... | 0.00322 |
| -0.045069 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.3163 | 0 | 0.3163 | ... | ... | 0.003323 |
| -0.045357 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3263 | 0 | 0.3263 | ... | ... | 0.003425 |
| -0.045636 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.3363 | 0 | 0.3363 | ... | ... | 0.003527 |
| -0.045908 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.3463 | 0 | 0.3463 | ... | ... | 0.003629 |
| -0.046687 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3763 | 0 | 0.3763 | ... | ... | 0.003936 |
| -0.047862 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4263 | 0 | 0.4263 | ... | ... | 0.004447 |
| -0.04892 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4763 | 0 | 0.4763 | ... | ... | 0.004958 |
| -0.049879 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5263 | 0 | 0.5263 | ... | ... | 0.00547 |
| -0.050758 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5763 | 0 | 0.5763 | ... | ... | 0.005981 |
| -0.051566 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6263 | 0 | 0.6263 | ... | ... | 0.006492 |
| -0.05232 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6763 | 0 | 0.6763 | ... | ... | 0.007003 |
| -0.053019 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7263 | 0 | 0.7263 | ... | ... | 0.007514 |
| -0.053677 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7763 | 0 | 0.7763 | ... | ... | 0.008025 |
| -0.054299 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8263 | 0 | 0.8263 | ... | ... | 0.008537 |
| -0.054878 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8763 | 0 | 0.8763 | ... | ... | 0.009048 |
| -0.055434 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9263 | 0 | 0.9263 | ... | ... | 0.009559 |
| -0.055962 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9763 | 0 | 0.9763 | ... | ... | 0.01007 |
| -0.05646 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0263 | 0 | 1.0263 | ... | ... | 0.010581 |
| -0.056937 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0763 | 0 | 1.0763 | ... | ... | 0.011092 |
| -0.057399 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1250 | 0 | 1.1250 | ... | ... | 0.011604 |
| -0.057835 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1750 | 0 | 1.1750 | ... | ... | 0.012115 |
| -0.058662 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2750 | 0 | 1.2750 | ... | ... | 0.013137 |
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.