Markets - Grains
Underlying Price: 4.5775
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03724 | ... | ... | 1.3100 | -0.0325 | 1.2775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037643 |
| -0.034339 | ... | ... | 1.2100 | -0.0325 | 1.1775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037112 |
| -0.032887 | ... | ... | 1.1600 | -0.0325 | 1.1275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03683 |
| -0.031433 | ... | ... | 1.1100 | -0.0325 | 1.0775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036539 |
| -0.029979 | ... | ... | 1.0600 | -0.0325 | 1.0275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03623 |
| -0.028523 | ... | ... | 1.0100 | -0.0325 | 0.9775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035907 |
| -0.027067 | ... | ... | 0.9600 | -0.0325 | 0.9275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035568 |
| -0.052134 | ... | ... | 0.9100 | -0.0313 | 0.8788 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03521 |
| -0.050569 | ... | ... | 0.8600 | -0.0313 | 0.8288 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034834 |
| -0.048994 | ... | ... | 0.8113 | -0.0325 | 0.7788 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034432 |
| -0.047402 | ... | ... | 0.7613 | -0.0325 | 0.7288 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034007 |
| -0.045795 | ... | ... | 0.7113 | -0.0325 | 0.6788 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033554 |
| -0.044172 | ... | ... | 0.6613 | -0.0325 | 0.6288 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033064 |
| -0.042525 | ... | ... | 0.6113 | -0.0325 | 0.5788 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03254 |
| -0.04085 | ... | ... | 0.5613 | -0.0325 | 0.5288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031967 |
| -0.039144 | ... | ... | 0.5113 | -0.0325 | 0.4788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031343 |
| -0.037395 | ... | ... | 0.4613 | -0.0325 | 0.4288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030653 |
| -0.035594 | ... | ... | 0.4113 | -0.0325 | 0.3788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029884 |
| -0.033723 | ... | ... | 0.3613 | -0.0325 | 0.3288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029013 |
| -0.031756 | ... | ... | 0.3113 | -0.0325 | 0.2788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028007 |
| -0.030934 | ... | ... | 0.2913 | -0.0325 | 0.2588 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027555 |
| -0.030513 | ... | ... | 0.2813 | -0.0325 | 0.2488 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027319 |
| -0.030086 | ... | ... | 0.2713 | -0.0325 | 0.2388 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027073 |
| -0.029651 | ... | ... | 0.2613 | -0.0325 | 0.2288 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026816 |
| -0.029209 | ... | ... | 0.2513 | -0.0325 | 0.2188 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026549 |
| -0.028756 | ... | ... | 0.2413 | -0.0325 | 0.2088 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026272 |
| -0.028294 | ... | ... | 0.2313 | -0.0325 | 0.1988 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025981 |
| -0.027821 | ... | ... | 0.2213 | -0.0325 | 0.1888 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025676 |
| -0.027335 | ... | ... | 0.2113 | -0.0325 | 0.1788 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025357 |
| -0.026836 | ... | ... | 0.2013 | -0.0325 | 0.1688 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02502 |
| -0.026321 | ... | ... | 0.1913 | -0.0325 | 0.1588 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024664 |
| -0.025789 | ... | ... | 0.1813 | -0.0325 | 0.1488 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024288 |
| -0.041039 | ... | ... | 0.1713 | -0.0313 | 0.1400 | 4440 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.040173 |
| -0.040139 | ... | ... | 0.1625 | -0.0325 | 0.1300 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039381 |
| -0.052134 | ... | ... | 0.1525 | -0.0313 | 0.1213 | 4460 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.051698 |
| -0.050764 | ... | ... | 0.1425 | -0.0313 | 0.1113 | 4470 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.05041 |
| -0.060231 | ... | ... | 0.1338 | -0.0313 | 0.1025 | 4480 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.060062 |
| -0.067941 | ... | ... | 0.1238 | -0.0300 | 0.0938 | 4490 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.067899 |
| -0.074081 | ... | ... | 0.1150 | -0.0300 | 0.0850 | 4500 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.074123 |
| -0.086202 | ... | ... | 0.1063 | -0.0288 | 0.0775 | 4510 | 0.0100 | 0.0038 | 0.0063 | ... | ... | -0.086321 |
| -0.088709 | ... | ... | 0.0975 | -0.0288 | 0.0688 | 4520 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.088849 |
| -0.095802 | ... | ... | 0.0888 | -0.0275 | 0.0613 | 4530 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.101898 |
| -0.105622 | ... | ... | 0.0813 | -0.0263 | 0.0550 | 4540 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.105769 |
| -0.111914 | ... | ... | 0.0738 | -0.0250 | 0.0488 | 4550 | 0.0213 | 0.0075 | 0.0138 | 0.0238 | 0.0200 | -0.112035 |
| -0.114941 | ... | ... | 0.0663 | -0.0238 | 0.0425 | 4560 | 0.0250 | 0.0088 | 0.0163 | ... | ... | -0.115023 |
| -0.114746 | ... | ... | 0.0588 | -0.0225 | 0.0363 | 4570 | 0.0288 | 0.0100 | 0.0188 | ... | ... | -0.114783 |
| -0.120101 | ... | ... | 0.0525 | -0.0200 | 0.0325 | 4580 | 0.0350 | 0.0125 | 0.0225 | ... | ... | -0.120089 |
| -0.117587 | ... | ... | 0.0463 | -0.0188 | 0.0275 | 4590 | 0.0400 | 0.0138 | 0.0263 | ... | ... | -0.117527 |
| -0.116317 | 0.0475 | 0.0475 | 0.0413 | -0.0175 | 0.0238 | 4600 | 0.0463 | 0.0150 | 0.0313 | ... | ... | -0.116214 |
| -0.111882 | ... | ... | 0.0350 | -0.0150 | 0.0200 | 4610 | 0.0525 | 0.0175 | 0.0350 | ... | ... | -0.111746 |
| -0.10971 | ... | ... | 0.0313 | -0.0138 | 0.0175 | 4620 | 0.0600 | 0.0188 | 0.0413 | ... | ... | -0.109551 |
| -0.105105 | ... | ... | 0.0263 | -0.0113 | 0.0150 | 4630 | 0.0675 | 0.0213 | 0.0463 | ... | ... | -0.104937 |
| -0.098031 | ... | ... | 0.0225 | -0.0100 | 0.0125 | 4640 | 0.0750 | 0.0225 | 0.0525 | ... | ... | -0.097875 |
| -0.095679 | 0.0250 | 0.0250 | 0.0200 | -0.0088 | 0.0113 | 4650 | 0.0825 | 0.0225 | 0.0600 | ... | ... | -0.088201 |
| -0.084013 | ... | ... | 0.0163 | -0.0075 | 0.0088 | 4660 | 0.0913 | 0.0250 | 0.0663 | ... | ... | -0.083947 |
| -0.078346 | ... | ... | 0.0150 | -0.0075 | 0.0075 | 4670 | 0.1000 | 0.0263 | 0.0738 | ... | ... | -0.078349 |
| -0.071266 | ... | ... | 0.0125 | -0.0063 | 0.0063 | 4680 | 0.1088 | 0.0263 | 0.0825 | ... | ... | -0.071373 |
| -0.06266 | ... | ... | 0.0113 | -0.0063 | 0.0050 | 4690 | 0.1175 | 0.0263 | 0.0913 | ... | ... | -0.062919 |
| -0.064237 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 4700 | 0.1275 | 0.0275 | 0.1000 | ... | ... | -0.064561 |
| -0.053469 | ... | ... | 0.0088 | -0.0050 | 0.0038 | 4710 | 0.1363 | 0.0275 | 0.1088 | ... | ... | -0.05403 |
| -0.054556 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4720 | 0.1463 | 0.0288 | 0.1175 | ... | ... | -0.055206 |
| -0.055581 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4730 | 0.1550 | 0.0288 | 0.1263 | ... | ... | -0.042309 |
| -0.04195 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4740 | 0.1650 | 0.0288 | 0.1363 | ... | ... | -0.043108 |
| -0.042595 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4750 | 0.1750 | 0.0300 | 0.1450 | ... | ... | -0.043875 |
| -0.043207 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.1850 | 0.0300 | 0.1550 | ... | ... | -0.044612 |
| -0.043789 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4770 | 0.1950 | 0.0313 | 0.1638 | ... | ... | -0.045324 |
| -0.044346 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4780 | 0.2050 | 0.0313 | 0.1738 | ... | ... | -0.046013 |
| -0.044878 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4790 | 0.2138 | 0.0300 | 0.1838 | ... | ... | -0.028984 |
| -0.026684 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4800 | 0.2238 | 0.0300 | 0.1938 | ... | ... | -0.029431 |
| -0.026946 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4810 | 0.2338 | 0.0313 | 0.2025 | ... | ... | -0.02987 |
| -0.027198 | ... | ... | ... | ... | 0.0013 | 4820 | 0.2438 | ... | ... | ... | ... | -0.0303 |
| -0.027438 | ... | ... | ... | ... | 0.0013 | 4830 | 0.2538 | ... | ... | ... | ... | -0.030724 |
| -0.02767 | ... | ... | ... | ... | 0.0013 | 4840 | 0.2638 | ... | ... | ... | ... | -0.031142 |
| -0.027897 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4850 | 0.2738 | 0.0313 | 0.2425 | ... | ... | -0.031553 |
| -0.028919 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3238 | 0.0325 | 0.2913 | ... | ... | -0.033532 |
| -0.029802 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3738 | 0.0325 | 0.3413 | ... | ... | -0.035411 |
| -0.030581 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4238 | 0.0325 | 0.3913 | ... | ... | -0.037219 |
| -0.031279 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4738 | 0.0325 | 0.4413 | ... | ... | -0.038972 |
| -0.03191 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5238 | 0.0325 | 0.4913 | ... | ... | -0.040684 |
| -0.032486 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5738 | 0.0325 | 0.5413 | ... | ... | -0.042362 |
| -0.033016 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6238 | 0.0325 | 0.5913 | ... | ... | -0.044014 |
| -0.03351 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6738 | 0.0325 | 0.6413 | ... | ... | -0.04564 |
| -0.033968 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7238 | 0.0325 | 0.6913 | ... | ... | -0.04725 |
| -0.034396 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7738 | 0.0325 | 0.7413 | ... | ... | -0.048846 |
| -0.034803 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8238 | 0.0325 | 0.7913 | ... | ... | -0.050426 |
| -0.035181 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8738 | 0.0325 | 0.8413 | ... | ... | -0.051993 |
| -0.035542 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9225 | 0.0325 | 0.8900 | ... | ... | -0.026929 |
| -0.035887 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9725 | 0.0325 | 0.9400 | ... | ... | -0.028387 |
| -0.03621 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0225 | 0.0325 | 0.9900 | ... | ... | -0.029845 |
| -0.03652 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0725 | 0.0325 | 1.0400 | ... | ... | -0.031302 |
| -0.036821 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1225 | 0.0325 | 1.0900 | ... | ... | -0.03276 |
| -0.037104 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1725 | 0.0325 | 1.1400 | ... | ... | -0.034217 |
| -0.037377 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2225 | 0.0325 | 1.1900 | ... | ... | -0.035673 |
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.