Markets - Grains
Underlying Price: 4.6100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037533 | ... | ... | 1.2725 | 0.0375 | 1.3100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035284 |
| -0.034682 | ... | ... | 1.1725 | 0.0375 | 1.2100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034803 |
| -0.033254 | ... | ... | 1.1225 | 0.0375 | 1.1600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034546 |
| -0.031827 | ... | ... | 1.0725 | 0.0375 | 1.1100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034281 |
| -0.030398 | ... | ... | 1.0225 | 0.0375 | 1.0600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034003 |
| -0.028968 | ... | ... | 0.9725 | 0.0375 | 1.0100 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03371 |
| -0.027538 | ... | ... | 0.9225 | 0.0375 | 0.9600 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033404 |
| -0.026107 | ... | ... | 0.8725 | 0.0375 | 0.9100 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033081 |
| -0.024676 | ... | ... | 0.8225 | 0.0375 | 0.8600 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032741 |
| -0.047598 | ... | ... | 0.7738 | 0.0375 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032384 |
| -0.046054 | ... | ... | 0.7238 | 0.0375 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031999 |
| -0.044497 | ... | ... | 0.6738 | 0.0375 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031595 |
| -0.042927 | ... | ... | 0.6238 | 0.0375 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031159 |
| -0.041339 | ... | ... | 0.5738 | 0.0375 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030692 |
| -0.039727 | ... | ... | 0.5238 | 0.0375 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030187 |
| -0.038091 | ... | ... | 0.4738 | 0.0375 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029638 |
| -0.036421 | ... | ... | 0.4238 | 0.0375 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029035 |
| -0.034712 | ... | ... | 0.3738 | 0.0375 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028366 |
| -0.032948 | ... | ... | 0.3238 | 0.0375 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027617 |
| -0.031114 | ... | ... | 0.2738 | 0.0375 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026763 |
| -0.030355 | ... | ... | 0.2538 | 0.0375 | 0.2913 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026386 |
| -0.029969 | ... | ... | 0.2438 | 0.0375 | 0.2813 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026189 |
| -0.029579 | ... | ... | 0.2338 | 0.0375 | 0.2713 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025983 |
| -0.029182 | ... | ... | 0.2238 | 0.0375 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025771 |
| -0.028779 | ... | ... | 0.2138 | 0.0375 | 0.2513 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025552 |
| -0.028371 | ... | ... | 0.2038 | 0.0375 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025325 |
| -0.027956 | ... | ... | 0.1938 | 0.0375 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025088 |
| -0.027534 | ... | ... | 0.1838 | 0.0375 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024841 |
| -0.027103 | ... | ... | 0.1738 | 0.0375 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024585 |
| -0.026664 | ... | ... | 0.1638 | 0.0375 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024316 |
| -0.026215 | ... | ... | 0.1538 | 0.0375 | 0.1913 | 4420 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.024035 |
| -0.025754 | ... | ... | 0.1450 | 0.0363 | 0.1813 | 4430 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.023741 |
| -0.025281 | 0.1600 | 0.1600 | 0.1350 | 0.0363 | 0.1713 | 4440 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.023431 |
| -0.04012 | ... | ... | 0.1263 | 0.0363 | 0.1625 | 4450 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.038996 |
| -0.039359 | ... | ... | 0.1163 | 0.0363 | 0.1525 | 4460 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.038352 |
| -0.038562 | ... | ... | 0.1075 | 0.0350 | 0.1425 | 4470 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.037669 |
| -0.050174 | ... | ... | 0.0988 | 0.0350 | 0.1338 | 4480 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.049637 |
| -0.04899 | ... | ... | 0.0900 | 0.0338 | 0.1238 | 4490 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.05959 |
| -0.058333 | 0.1075 | 0.1038 | 0.0825 | 0.0325 | 0.1150 | 4500 | 0.0050 | -0.0050 | 0.0100 | ... | ... | -0.058094 |
| -0.066105 | ... | ... | 0.0738 | 0.0325 | 0.1063 | 4510 | 0.0063 | -0.0050 | 0.0113 | ... | ... | -0.06601 |
| -0.072487 | ... | ... | 0.0663 | 0.0313 | 0.0975 | 4520 | 0.0075 | -0.0063 | 0.0138 | ... | ... | -0.072492 |
| -0.077571 | ... | ... | 0.0600 | 0.0288 | 0.0888 | 4530 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.085049 |
| -0.088158 | ... | ... | 0.0525 | 0.0288 | 0.0813 | 4540 | 0.0113 | -0.0100 | 0.0213 | ... | ... | -0.088295 |
| -0.096204 | ... | ... | 0.0475 | 0.0263 | 0.0738 | 4550 | 0.0138 | -0.0113 | 0.0250 | ... | ... | -0.09637 |
| -0.101938 | ... | ... | 0.0413 | 0.0250 | 0.0663 | 4560 | 0.0163 | -0.0125 | 0.0288 | ... | ... | -0.102109 |
| -0.10546 | ... | ... | 0.0363 | 0.0225 | 0.0588 | 4570 | 0.0188 | -0.0150 | 0.0338 | ... | ... | -0.105617 |
| -0.111403 | ... | ... | 0.0313 | 0.0213 | 0.0525 | 4580 | 0.0225 | -0.0163 | 0.0388 | ... | ... | -0.111534 |
| -0.114493 | ... | ... | 0.0275 | 0.0188 | 0.0463 | 4590 | 0.0263 | -0.0188 | 0.0450 | ... | ... | -0.114586 |
| -0.118984 | 0.0150 | 0.0150 | 0.0238 | 0.0175 | 0.0413 | 4600 | 0.0313 | -0.0200 | 0.0513 | ... | ... | -0.119032 |
| -0.116319 | ... | ... | 0.0200 | 0.0150 | 0.0350 | 4610 | 0.0350 | -0.0225 | 0.0575 | ... | ... | -0.116319 |
| -0.119033 | ... | ... | 0.0175 | 0.0138 | 0.0313 | 4620 | 0.0413 | -0.0225 | 0.0638 | ... | ... | -0.118984 |
| -0.114586 | ... | ... | 0.0150 | 0.0113 | 0.0263 | 4630 | 0.0463 | -0.0250 | 0.0713 | ... | ... | -0.114493 |
| -0.111534 | ... | ... | 0.0125 | 0.0100 | 0.0225 | 4640 | 0.0525 | -0.0275 | 0.0800 | ... | ... | -0.111403 |
| -0.110592 | ... | ... | 0.0100 | 0.0100 | 0.0200 | 4650 | 0.0600 | -0.0275 | 0.0875 | ... | ... | -0.110433 |
| -0.102109 | ... | ... | 0.0088 | 0.0075 | 0.0163 | 4660 | 0.0663 | -0.0300 | 0.0963 | ... | ... | -0.101938 |
| -0.102276 | ... | ... | 0.0075 | 0.0075 | 0.0150 | 4670 | 0.0738 | -0.0313 | 0.1050 | ... | ... | -0.096204 |
| -0.094853 | ... | ... | 0.0063 | 0.0063 | 0.0125 | 4680 | 0.0825 | -0.0313 | 0.1138 | ... | ... | -0.094697 |
| -0.092148 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4690 | 0.0913 | -0.0325 | 0.1238 | ... | ... | -0.092019 |
| -0.088292 | 0.0088 | 0.0088 | 0.0050 | 0.0050 | 0.0100 | 4700 | 0.1000 | -0.0325 | 0.1325 | ... | ... | -0.088205 |
| -0.083294 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4710 | 0.1088 | -0.0325 | 0.1413 | ... | ... | -0.083274 |
| -0.077135 | ... | ... | 0.0038 | 0.0038 | 0.0075 | 4720 | 0.1175 | -0.0338 | 0.1513 | ... | ... | -0.077207 |
| -0.069742 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4730 | 0.1263 | -0.0350 | 0.1613 | ... | ... | -0.06994 |
| -0.071419 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 4740 | 0.1363 | -0.0338 | 0.1700 | ... | ... | -0.071677 |
| -0.062304 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4750 | 0.1450 | -0.0350 | 0.1800 | ... | ... | -0.062753 |
| -0.063544 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4760 | 0.1550 | -0.0350 | 0.1900 | ... | ... | -0.064068 |
| -0.064711 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4770 | 0.1638 | -0.0363 | 0.2000 | ... | ... | -0.053368 |
| -0.053422 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4780 | 0.1738 | -0.0363 | 0.2100 | ... | ... | -0.054333 |
| -0.054246 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4790 | 0.1838 | -0.0350 | 0.2188 | ... | ... | -0.055261 |
| -0.055032 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4800 | 0.1938 | -0.0350 | 0.2288 | ... | ... | -0.056153 |
| -0.055784 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4810 | 0.2025 | -0.0363 | 0.2388 | ... | ... | -0.042889 |
| -0.043149 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4850 | 0.2425 | -0.0363 | 0.2788 | ... | ... | -0.045328 |
| -0.026387 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | -0.0375 | 0.3288 | ... | ... | -0.030356 |
| -0.027291 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | -0.0375 | 0.3788 | ... | ... | -0.032226 |
| -0.028079 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | -0.0375 | 0.4288 | ... | ... | -0.034014 |
| -0.028777 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | -0.0375 | 0.4788 | ... | ... | -0.035745 |
| -0.029404 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | -0.0375 | 0.5288 | ... | ... | -0.037429 |
| -0.029975 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | -0.0375 | 0.5788 | ... | ... | -0.039079 |
| -0.030498 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | -0.0375 | 0.6288 | ... | ... | -0.0407 |
| -0.030979 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | -0.0375 | 0.6788 | ... | ... | -0.0423 |
| -0.031428 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | -0.0375 | 0.7288 | ... | ... | -0.043878 |
| -0.031844 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | -0.0375 | 0.7788 | ... | ... | -0.045441 |
| -0.032237 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | -0.0363 | 0.8275 | ... | ... | -0.046992 |
| -0.032608 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | -0.0363 | 0.8775 | ... | ... | -0.048533 |
| -0.032953 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8900 | -0.0375 | 0.9275 | ... | ... | -0.025543 |
| -0.033286 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9400 | -0.0375 | 0.9775 | ... | ... | -0.026976 |
| -0.033601 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9900 | -0.0375 | 1.0275 | ... | ... | -0.028409 |
| -0.033898 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0400 | -0.0375 | 1.0775 | ... | ... | -0.029842 |
| -0.034183 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0900 | -0.0375 | 1.1275 | ... | ... | -0.031274 |
| -0.034459 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1400 | -0.0375 | 1.1775 | ... | ... | -0.032706 |
| -0.03472 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1900 | -0.0375 | 1.2275 | ... | ... | -0.034137 |
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.