Markets - Grains
Underlying Price: 4.5675
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.264311 | ... | ... | 1.2775 | 0 | 1.2775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04785 |
| -0.258059 | ... | ... | 1.1775 | 0 | 1.1775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047168 |
| -0.254803 | ... | ... | 1.1275 | 0 | 1.1275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046808 |
| -0.251451 | ... | ... | 1.0775 | 0 | 1.0775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046432 |
| -0.247994 | ... | ... | 1.0275 | 0 | 1.0275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046036 |
| -0.244423 | ... | ... | 0.9775 | 0 | 0.9775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045621 |
| -0.240725 | ... | ... | 0.9275 | 0 | 0.9275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045185 |
| -0.25758 | ... | ... | 0.8788 | 0 | 0.8788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044725 |
| -0.253256 | ... | ... | 0.8288 | 0 | 0.8288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044241 |
| -0.24874 | ... | ... | 0.7788 | 0 | 0.7788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043722 |
| -0.244006 | ... | ... | 0.7288 | 0 | 0.7288 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043176 |
| -0.239024 | ... | ... | 0.6788 | 0 | 0.6788 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042589 |
| -0.233761 | ... | ... | 0.6288 | 0 | 0.6288 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041958 |
| -0.228171 | ... | ... | 0.5788 | 0 | 0.5788 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041279 |
| -0.222199 | ... | ... | 0.5288 | 0 | 0.5288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040539 |
| -0.215771 | ... | ... | 0.4788 | 0 | 0.4788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039728 |
| -0.208799 | ... | ... | 0.4288 | 0 | 0.4288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038832 |
| -0.201154 | ... | ... | 0.3788 | 0 | 0.3788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037828 |
| -0.192658 | ... | ... | 0.3288 | 0 | 0.3288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036688 |
| -0.183055 | ... | ... | 0.2788 | 0 | 0.2788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035367 |
| -0.178822 | ... | ... | 0.2588 | 0 | 0.2588 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034775 |
| -0.176606 | ... | ... | 0.2488 | 0 | 0.2488 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034462 |
| -0.174318 | ... | ... | 0.2388 | 0 | 0.2388 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034134 |
| -0.171949 | ... | ... | 0.2288 | 0 | 0.2288 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033795 |
| -0.169495 | ... | ... | 0.2188 | 0 | 0.2188 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033443 |
| -0.16695 | ... | ... | 0.2088 | 0 | 0.2088 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033072 |
| -0.164305 | ... | ... | 0.1988 | 0 | 0.1988 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032684 |
| -0.161546 | ... | ... | 0.1888 | 0 | 0.1888 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032278 |
| -0.158674 | ... | ... | 0.1788 | 0 | 0.1788 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031849 |
| -0.155662 | ... | ... | 0.1688 | 0 | 0.1688 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031396 |
| -0.152506 | ... | ... | 0.1588 | 0 | 0.1588 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030917 |
| -0.149185 | ... | ... | 0.1488 | 0 | 0.1488 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030407 |
| -0.156555 | ... | ... | 0.1400 | 0 | 0.1400 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050132 |
| -0.15255 | ... | ... | 0.1300 | 0 | 0.1300 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.049054 |
| -0.158216 | ... | ... | 0.1213 | 0 | 0.1213 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.064173 |
| -0.153347 | ... | ... | 0.1113 | 0 | 0.1113 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0624 |
| -0.15714 | ... | ... | 0.1025 | 0 | 0.1025 | 4480 | 0.0050 | 0 | 0.0050 | ... | ... | -0.074019 |
| -0.159622 | ... | ... | 0.0938 | 0 | 0.0938 | 4490 | 0.0063 | 0 | 0.0063 | ... | ... | -0.083258 |
| -0.160737 | ... | ... | 0.0850 | 0 | 0.0850 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.090338 |
| -0.167734 | ... | ... | 0.0775 | 0 | 0.0775 | 4510 | 0.0100 | 0 | 0.0100 | ... | ... | -0.104406 |
| -0.165359 | ... | ... | 0.0688 | 0 | 0.0688 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.106457 |
| -0.16771 | ... | ... | 0.0613 | 0 | 0.0613 | 4530 | 0.0150 | 0 | 0.0150 | ... | ... | -0.120769 |
| -0.17346 | ... | ... | 0.0550 | 0 | 0.0550 | 4540 | 0.0175 | 0 | 0.0175 | ... | ... | -0.123538 |
| -0.17579 | ... | ... | 0.0488 | 0 | 0.0488 | 4550 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.146467 |
| -0.174678 | ... | ... | 0.0425 | 0 | 0.0425 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.128996 |
| -0.169964 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.124555 |
| -0.17285 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.0350 | 0 | 0.0350 | ... | ... | -0.126402 |
| -0.166193 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.117192 |
| -0.161705 | ... | ... | 0.0238 | 0 | 0.0238 | 4600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.108759 |
| -0.153538 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0525 | 0 | 0.0525 | ... | ... | -0.094705 |
| -0.148868 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0600 | 0 | 0.0600 | ... | ... | -0.083303 |
| -0.141347 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0675 | 0 | 0.0675 | ... | ... | -0.06678 |
| -0.130868 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0750 | 0 | 0.0750 | ... | ... | -0.043169 |
| -0.126951 | ... | ... | 0.0113 | 0 | 0.0113 | 4650 | 0.0825 | 0 | 0.0825 | ... | ... | -0.002564 |
| -0.110887 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0913 | 0 | 0.0913 | ... | ... | 0.000914 |
| -0.102959 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1000 | 0 | 0.1000 | ... | ... | 0.001013 |
| -0.093309 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1088 | 0 | 0.1088 | ... | ... | 0.001111 |
| -0.081777 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1175 | 0 | 0.1175 | ... | ... | 0.00121 |
| -0.083656 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1275 | 0 | 0.1275 | ... | ... | 0.001309 |
| -0.06945 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001408 |
| -0.070755 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001507 |
| -0.071985 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1550 | 0 | 0.1550 | ... | ... | 0.001605 |
| -0.054222 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1650 | 0 | 0.1650 | ... | ... | 0.001704 |
| -0.055001 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1750 | 0 | 0.1750 | ... | ... | 0.001803 |
| -0.055742 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1850 | 0 | 0.1850 | ... | ... | 0.001902 |
| -0.056451 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.1950 | 0 | 0.1950 | ... | ... | 0.002001 |
| -0.057129 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2050 | 0 | 0.2050 | ... | ... | 0.002099 |
| -0.057778 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2138 | 0 | 0.2138 | ... | ... | 0.002198 |
| -0.0343 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2238 | 0 | 0.2238 | ... | ... | 0.002297 |
| -0.034621 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2338 | 0 | 0.2338 | ... | ... | 0.002396 |
| -0.034927 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2438 | 0 | 0.2438 | ... | ... | 0.002495 |
| -0.035222 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2538 | 0 | 0.2538 | ... | ... | 0.002593 |
| -0.03551 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2638 | 0 | 0.2638 | ... | ... | 0.002692 |
| -0.035788 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2738 | 0 | 0.2738 | ... | ... | 0.002791 |
| -0.037049 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003285 |
| -0.038145 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3738 | 0 | 0.3738 | ... | ... | 0.003779 |
| -0.039111 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4238 | 0 | 0.4238 | ... | ... | 0.004273 |
| -0.039981 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4738 | 0 | 0.4738 | ... | ... | 0.004767 |
| -0.04077 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5238 | 0 | 0.5238 | ... | ... | 0.005261 |
| -0.041492 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5738 | 0 | 0.5738 | ... | ... | 0.005755 |
| -0.042155 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6238 | 0 | 0.6238 | ... | ... | 0.006249 |
| -0.042775 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6738 | 0 | 0.6738 | ... | ... | 0.006743 |
| -0.043348 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7238 | 0 | 0.7238 | ... | ... | 0.007237 |
| -0.043889 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7738 | 0 | 0.7738 | ... | ... | 0.007731 |
| -0.044399 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8238 | 0 | 0.8238 | ... | ... | 0.008225 |
| -0.044874 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8738 | 0 | 0.8738 | ... | ... | 0.008719 |
| -0.04533 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9225 | 0 | 0.9225 | ... | ... | 0.009213 |
| -0.045764 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9725 | 0 | 0.9725 | ... | ... | 0.009707 |
| -0.046172 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0225 | 0 | 1.0225 | ... | ... | 0.010201 |
| -0.046563 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0725 | 0 | 1.0725 | ... | ... | 0.010695 |
| -0.046942 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1225 | 0 | 1.1225 | ... | ... | 0.011189 |
| -0.0473 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1725 | 0 | 1.1725 | ... | ... | 0.011683 |
| -0.047645 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2225 | 0 | 1.2225 | ... | ... | 0.012177 |
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.