Markets - Grains
Underlying Price: 4.5475
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034301 | ... | ... | 1.2600 | -0.0125 | 1.2475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029153 |
| -0.031563 | ... | ... | 1.1600 | -0.0125 | 1.1475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028729 |
| -0.030193 | ... | ... | 1.1100 | -0.0125 | 1.0975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028506 |
| -0.028823 | ... | ... | 1.0600 | -0.0125 | 1.0475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028271 |
| -0.027452 | ... | ... | 1.0100 | -0.0125 | 0.9975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028024 |
| -0.02608 | ... | ... | 0.9600 | -0.0125 | 0.9475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027766 |
| -0.024707 | ... | ... | 0.9100 | -0.0125 | 0.8975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027494 |
| -0.023334 | ... | ... | 0.8600 | -0.0125 | 0.8475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027207 |
| -0.021961 | ... | ... | 0.8100 | -0.0125 | 0.7975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026904 |
| -0.020586 | ... | ... | 0.7600 | -0.0125 | 0.7475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026579 |
| -0.019211 | ... | ... | 0.7100 | -0.0125 | 0.6975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026238 |
| -0.037212 | ... | ... | 0.6600 | -0.0113 | 0.6488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025867 |
| -0.035718 | ... | ... | 0.6100 | -0.0113 | 0.5988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025472 |
| -0.034208 | ... | ... | 0.5613 | -0.0125 | 0.5488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025041 |
| -0.032675 | ... | ... | 0.5113 | -0.0125 | 0.4988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024573 |
| -0.031117 | ... | ... | 0.4613 | -0.0125 | 0.4488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024058 |
| -0.029524 | ... | ... | 0.4113 | -0.0125 | 0.3988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023486 |
| -0.027887 | ... | ... | 0.3613 | -0.0125 | 0.3488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022842 |
| -0.026191 | ... | ... | 0.3113 | -0.0125 | 0.2988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022105 |
| -0.024409 | ... | ... | 0.2613 | -0.0125 | 0.2488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021243 |
| -0.023664 | ... | ... | 0.2413 | -0.0125 | 0.2288 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020852 |
| -0.023282 | ... | ... | 0.2313 | -0.0125 | 0.2188 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020645 |
| -0.022894 | ... | ... | 0.2213 | -0.0125 | 0.2088 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020429 |
| -0.022499 | ... | ... | 0.2113 | -0.0125 | 0.1988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020202 |
| -0.022095 | ... | ... | 0.2013 | -0.0125 | 0.1888 | 4360 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.033825 |
| -0.0347 | ... | ... | 0.1925 | -0.0125 | 0.1800 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033361 |
| -0.034088 | ... | ... | 0.1825 | -0.0125 | 0.1700 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032872 |
| -0.033453 | ... | ... | 0.1725 | -0.0125 | 0.1600 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032359 |
| -0.043517 | ... | ... | 0.1638 | -0.0125 | 0.1513 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042824 |
| -0.042608 | ... | ... | 0.1538 | -0.0125 | 0.1413 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042002 |
| -0.050886 | ... | ... | 0.1450 | -0.0125 | 0.1325 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.05053 |
| -0.049633 | ... | ... | 0.1350 | -0.0125 | 0.1225 | 4430 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.049342 |
| -0.056346 | ... | ... | 0.1263 | -0.0125 | 0.1138 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.056212 |
| -0.061935 | ... | ... | 0.1175 | -0.0125 | 0.1050 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.061913 |
| -0.066483 | ... | ... | 0.1088 | -0.0125 | 0.0963 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.066539 |
| -0.075855 | ... | ... | 0.1013 | -0.0125 | 0.0888 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.075989 |
| -0.077945 | ... | ... | 0.0925 | -0.0125 | 0.0800 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.078102 |
| -0.083889 | ... | ... | 0.0850 | -0.0125 | 0.0725 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.084064 |
| -0.087993 | ... | ... | 0.0763 | -0.0113 | 0.0650 | 4500 | 0.0188 | 0.0013 | 0.0175 | 0.0225 | 0.0225 | -0.092527 |
| -0.094347 | ... | ... | 0.0700 | -0.0113 | 0.0588 | 4510 | 0.0213 | 0.0013 | 0.0200 | ... | ... | -0.094503 |
| -0.098349 | ... | ... | 0.0625 | -0.0100 | 0.0525 | 4520 | 0.0250 | 0.0025 | 0.0225 | ... | ... | -0.098474 |
| -0.10011 | ... | ... | 0.0563 | -0.0100 | 0.0463 | 4530 | 0.0288 | 0.0025 | 0.0263 | ... | ... | -0.100193 |
| -0.103111 | ... | ... | 0.0500 | -0.0088 | 0.0413 | 4540 | 0.0338 | 0.0038 | 0.0300 | ... | ... | -0.103148 |
| -0.103724 | ... | ... | 0.0438 | -0.0075 | 0.0363 | 4550 | 0.0388 | 0.0050 | 0.0338 | 0.0438 | 0.0438 | -0.103712 |
| -0.101976 | ... | ... | 0.0388 | -0.0075 | 0.0313 | 4560 | 0.0438 | 0.0050 | 0.0388 | ... | ... | -0.101915 |
| -0.101442 | ... | ... | 0.0338 | -0.0063 | 0.0275 | 4570 | 0.0500 | 0.0063 | 0.0438 | ... | ... | -0.101337 |
| -0.098711 | ... | ... | 0.0288 | -0.0050 | 0.0238 | 4580 | 0.0563 | 0.0075 | 0.0488 | ... | ... | -0.098568 |
| -0.093733 | ... | ... | 0.0250 | -0.0050 | 0.0200 | 4590 | 0.0625 | 0.0075 | 0.0550 | ... | ... | -0.093565 |
| -0.090888 | 0.0213 | 0.0200 | 0.0213 | -0.0038 | 0.0175 | 4600 | 0.0700 | 0.0088 | 0.0613 | ... | ... | -0.090705 |
| -0.086302 | ... | ... | 0.0188 | -0.0038 | 0.0150 | 4610 | 0.0775 | 0.0088 | 0.0688 | ... | ... | -0.086121 |
| -0.085261 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 4620 | 0.0850 | 0.0088 | 0.0763 | ... | ... | -0.079752 |
| -0.077521 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 4630 | 0.0938 | 0.0100 | 0.0838 | ... | ... | -0.077393 |
| -0.074195 | ... | ... | 0.0125 | -0.0025 | 0.0100 | 4640 | 0.1025 | 0.0100 | 0.0925 | ... | ... | -0.074113 |
| -0.069927 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 4650 | 0.1100 | 0.0100 | 0.1000 | ... | ... | -0.062917 |
| -0.064703 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 4660 | 0.1200 | 0.0113 | 0.1088 | ... | ... | -0.064786 |
| -0.05846 | ... | ... | 0.0075 | -0.0013 | 0.0063 | 4670 | 0.1288 | 0.0113 | 0.1175 | ... | ... | -0.058673 |
| -0.051094 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4680 | 0.1375 | 0.0113 | 0.1263 | ... | ... | -0.051488 |
| -0.052171 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 4690 | 0.1475 | 0.0113 | 0.1363 | ... | ... | -0.052638 |
| -0.043216 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4700 | 0.1563 | 0.0113 | 0.1450 | ... | ... | -0.043957 |
| -0.043968 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4710 | 0.1663 | 0.0113 | 0.1550 | ... | ... | -0.044808 |
| -0.044684 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1763 | 0.0125 | 0.1638 | ... | ... | -0.04562 |
| -0.045361 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1863 | 0.0125 | 0.1738 | ... | ... | -0.046403 |
| -0.046009 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1950 | 0.0125 | 0.1825 | ... | ... | -0.035578 |
| -0.034482 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.2050 | 0.0125 | 0.1925 | ... | ... | -0.036143 |
| -0.034896 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2150 | 0.0125 | 0.2025 | ... | ... | -0.03669 |
| -0.035293 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2250 | 0.0125 | 0.2125 | ... | ... | -0.037223 |
| -0.035674 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2350 | 0.0125 | 0.2225 | ... | ... | -0.037743 |
| -0.036041 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2438 | 0.0125 | 0.2313 | ... | ... | -0.024225 |
| -0.036395 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2538 | 0.0125 | 0.2413 | ... | ... | -0.024592 |
| -0.021517 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4810 | 0.2638 | 0.0125 | 0.2513 | ... | ... | -0.024954 |
| -0.022183 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3038 | 0.0125 | 0.2913 | ... | ... | -0.026364 |
| -0.02291 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3538 | 0.0125 | 0.3413 | ... | ... | -0.028054 |
| -0.023547 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4038 | 0.0125 | 0.3913 | ... | ... | -0.029686 |
| -0.024113 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4538 | 0.0125 | 0.4413 | ... | ... | -0.031275 |
| -0.024623 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5038 | 0.0125 | 0.4913 | ... | ... | -0.032832 |
| -0.025087 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5538 | 0.0125 | 0.5413 | ... | ... | -0.034363 |
| -0.025515 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6038 | 0.0125 | 0.5913 | ... | ... | -0.035872 |
| -0.025908 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6538 | 0.0138 | 0.6400 | ... | ... | -0.037366 |
| -0.026276 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7025 | 0.0125 | 0.6900 | ... | ... | -0.019352 |
| -0.026616 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7525 | 0.0125 | 0.7400 | ... | ... | -0.020729 |
| -0.02694 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8025 | 0.0125 | 0.7900 | ... | ... | -0.022104 |
| -0.027242 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8525 | 0.0125 | 0.8400 | ... | ... | -0.02348 |
| -0.027527 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9025 | 0.0125 | 0.8900 | ... | ... | -0.024855 |
| -0.027802 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9525 | 0.0125 | 0.9400 | ... | ... | -0.026229 |
| -0.028059 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0025 | 0.0125 | 0.9900 | ... | ... | -0.027604 |
| -0.028304 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0525 | 0.0125 | 1.0400 | ... | ... | -0.028978 |
| -0.02854 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1025 | 0.0125 | 1.0900 | ... | ... | -0.030352 |
| -0.028767 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1525 | 0.0125 | 1.1400 | ... | ... | -0.031725 |
| -0.028982 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2025 | 0.0125 | 1.1900 | ... | ... | -0.033098 |
| -0.02919 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2525 | 0.0125 | 1.2400 | ... | ... | -0.034471 |
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.