Markets - Grains
Underlying Price: 4.5725
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03621 | ... | ... | 1.2675 | 0.0050 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032912 |
| -0.033378 | ... | ... | 1.1675 | 0.0050 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032445 |
| -0.03196 | ... | ... | 1.1175 | 0.0050 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032199 |
| -0.030542 | ... | ... | 1.0675 | 0.0050 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031942 |
| -0.029123 | ... | ... | 1.0175 | 0.0050 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03167 |
| -0.027703 | ... | ... | 0.9675 | 0.0050 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031387 |
| -0.026282 | ... | ... | 0.9175 | 0.0050 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031088 |
| -0.02486 | ... | ... | 0.8675 | 0.0050 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030774 |
| -0.023438 | ... | ... | 0.8175 | 0.0050 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030443 |
| -0.044495 | ... | ... | 0.7675 | 0.0063 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030089 |
| -0.042966 | ... | ... | 0.7188 | 0.0050 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029715 |
| -0.041424 | ... | ... | 0.6688 | 0.0050 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029315 |
| -0.039865 | ... | ... | 0.6188 | 0.0050 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028884 |
| -0.038288 | ... | ... | 0.5688 | 0.0050 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028421 |
| -0.03669 | ... | ... | 0.5188 | 0.0050 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027916 |
| -0.035062 | ... | ... | 0.4688 | 0.0050 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027365 |
| -0.0334 | ... | ... | 0.4188 | 0.0050 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026755 |
| -0.031693 | ... | ... | 0.3688 | 0.0050 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026073 |
| -0.029925 | ... | ... | 0.3188 | 0.0050 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025301 |
| -0.028075 | ... | ... | 0.2688 | 0.0050 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024406 |
| -0.027304 | ... | ... | 0.2488 | 0.0050 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024006 |
| -0.02691 | ... | ... | 0.2388 | 0.0050 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023795 |
| -0.026511 | ... | ... | 0.2288 | 0.0050 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023574 |
| -0.026104 | ... | ... | 0.2188 | 0.0050 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023345 |
| -0.02569 | ... | ... | 0.2088 | 0.0050 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023108 |
| -0.025269 | ... | ... | 0.1988 | 0.0050 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022859 |
| -0.024838 | ... | ... | 0.1888 | 0.0050 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022598 |
| -0.024398 | ... | ... | 0.1788 | 0.0050 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022326 |
| -0.023946 | ... | ... | 0.1700 | 0.0038 | 0.1738 | 4400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.022039 |
| -0.023482 | ... | ... | 0.1600 | 0.0038 | 0.1638 | 4410 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.021736 |
| -0.023004 | ... | ... | 0.1500 | 0.0038 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036107 |
| -0.036406 | ... | ... | 0.1413 | 0.0038 | 0.1450 | 4430 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.035475 |
| -0.035622 | ... | ... | 0.1313 | 0.0038 | 0.1350 | 4440 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.034806 |
| -0.046241 | ... | ... | 0.1225 | 0.0038 | 0.1263 | 4450 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.045762 |
| -0.045073 | ... | ... | 0.1138 | 0.0025 | 0.1163 | 4460 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.044676 |
| -0.053529 | ... | ... | 0.1050 | 0.0025 | 0.1075 | 4470 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.05333 |
| -0.060487 | ... | ... | 0.0963 | 0.0025 | 0.0988 | 4480 | 0.0063 | -0.0025 | 0.0088 | ... | ... | -0.060422 |
| -0.066104 | ... | ... | 0.0875 | 0.0025 | 0.0900 | 4490 | 0.0075 | -0.0025 | 0.0100 | ... | ... | -0.066131 |
| -0.077141 | ... | ... | 0.0800 | 0.0025 | 0.0825 | 4500 | 0.0100 | -0.0025 | 0.0125 | 0.0138 | 0.0138 | -0.077256 |
| -0.079676 | ... | ... | 0.0725 | 0.0013 | 0.0738 | 4510 | 0.0113 | -0.0038 | 0.0150 | ... | ... | -0.079817 |
| -0.086444 | ... | ... | 0.0650 | 0.0013 | 0.0663 | 4520 | 0.0138 | -0.0038 | 0.0175 | ... | ... | -0.086605 |
| -0.095805 | ... | ... | 0.0588 | 0.0013 | 0.0600 | 4530 | 0.0175 | -0.0038 | 0.0213 | ... | ... | -0.095967 |
| -0.097726 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | -0.0038 | 0.0250 | ... | ... | -0.10231 |
| -0.105794 | ... | ... | 0.0463 | 0.0013 | 0.0475 | 4550 | 0.0250 | -0.0038 | 0.0288 | ... | ... | -0.105899 |
| -0.106764 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | -0.0050 | 0.0338 | ... | ... | -0.106825 |
| -0.108928 | ... | ... | 0.0350 | 0.0013 | 0.0363 | 4570 | 0.0338 | -0.0038 | 0.0375 | ... | ... | -0.108941 |
| -0.108243 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | -0.0050 | 0.0438 | ... | ... | -0.108206 |
| -0.108717 | 0.0400 | 0.0400 | 0.0263 | 0.0013 | 0.0275 | 4590 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.108633 |
| -0.106572 | 0.0225 | 0.0200 | 0.0225 | 0.0013 | 0.0238 | 4600 | 0.0513 | -0.0038 | 0.0550 | 0.0400 | 0.0400 | -0.106448 |
| -0.101792 | ... | ... | 0.0188 | 0.0013 | 0.0200 | 4610 | 0.0575 | -0.0038 | 0.0613 | ... | ... | -0.101638 |
| -0.099212 | ... | ... | 0.0163 | 0.0013 | 0.0175 | 4620 | 0.0638 | -0.0050 | 0.0688 | ... | ... | -0.094051 |
| -0.094595 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 4630 | 0.0713 | -0.0050 | 0.0763 | ... | ... | -0.088956 |
| -0.087885 | ... | ... | 0.0113 | 0.0013 | 0.0125 | 4640 | 0.0800 | -0.0038 | 0.0838 | ... | ... | -0.087728 |
| -0.078919 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | -0.0050 | 0.0925 | ... | ... | -0.078809 |
| -0.074871 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 4660 | 0.0963 | -0.0038 | 0.1000 | ... | ... | -0.074815 |
| -0.069665 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | -0.0038 | 0.1088 | ... | ... | -0.069688 |
| -0.06325 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | -0.0050 | 0.1188 | ... | ... | -0.063385 |
| -0.064965 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4690 | 0.1238 | -0.0038 | 0.1275 | ... | ... | -0.06515 |
| -0.056856 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | -0.0038 | 0.1363 | ... | ... | -0.057215 |
| -0.058103 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4710 | 0.1413 | -0.0050 | 0.1463 | ... | ... | -0.047871 |
| -0.048184 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | -0.0050 | 0.1563 | ... | ... | -0.048883 |
| -0.049054 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4730 | 0.1613 | -0.0038 | 0.1650 | ... | ... | -0.049852 |
| -0.036986 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | -0.0050 | 0.1750 | ... | ... | -0.038214 |
| -0.037536 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | -0.0050 | 0.1850 | ... | ... | -0.038888 |
| -0.038058 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | -0.0050 | 0.1950 | ... | ... | -0.039538 |
| -0.038556 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | -0.0038 | 0.2038 | ... | ... | -0.040168 |
| -0.039033 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4780 | 0.2100 | -0.0038 | 0.2138 | ... | ... | -0.040778 |
| -0.039488 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4790 | 0.2188 | -0.0050 | 0.2238 | ... | ... | -0.025899 |
| -0.039926 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4800 | 0.2288 | -0.0050 | 0.2338 | ... | ... | -0.026309 |
| -0.040347 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4810 | 0.2388 | -0.0050 | 0.2438 | ... | ... | -0.026712 |
| -0.024503 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | -0.0050 | 0.2838 | ... | ... | -0.028266 |
| -0.025384 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | -0.0050 | 0.3338 | ... | ... | -0.030106 |
| -0.026146 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | -0.0050 | 0.3838 | ... | ... | -0.031867 |
| -0.026819 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | -0.0050 | 0.4338 | ... | ... | -0.03357 |
| -0.027423 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | -0.0050 | 0.4838 | ... | ... | -0.035228 |
| -0.027971 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | -0.0050 | 0.5338 | ... | ... | -0.036853 |
| -0.028471 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | -0.0050 | 0.5838 | ... | ... | -0.03845 |
| -0.028931 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | -0.0050 | 0.6338 | ... | ... | -0.040027 |
| -0.029359 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | -0.0050 | 0.6838 | ... | ... | -0.041586 |
| -0.029757 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | -0.0050 | 0.7338 | ... | ... | -0.043127 |
| -0.03013 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | -0.0038 | 0.7825 | ... | ... | -0.044656 |
| -0.030484 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | -0.0050 | 0.8325 | ... | ... | -0.023587 |
| -0.030812 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | -0.0050 | 0.8825 | ... | ... | -0.02501 |
| -0.031127 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | -0.0050 | 0.9325 | ... | ... | -0.026433 |
| -0.031427 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | -0.0050 | 0.9825 | ... | ... | -0.027856 |
| -0.031709 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | -0.0050 | 1.0325 | ... | ... | -0.029279 |
| -0.031979 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | -0.0050 | 1.0825 | ... | ... | -0.030701 |
| -0.032241 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | -0.0050 | 1.1325 | ... | ... | -0.032123 |
| -0.032488 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | -0.0050 | 1.1825 | ... | ... | -0.033545 |
| -0.032725 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | -0.0050 | 1.2325 | ... | ... | -0.034967 |
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.