Markets - Grains
Underlying Price: 4.5700
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.107265 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047866 |
| -0.103664 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047185 |
| -0.130839 | ... | ... | 1.1238 | 0 | 1.1238 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046826 |
| -0.128756 | ... | ... | 1.0738 | 0 | 1.0738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046452 |
| -0.126635 | ... | ... | 1.0238 | 0 | 1.0238 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046056 |
| -0.124475 | ... | ... | 0.9738 | 0 | 0.9738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045642 |
| -0.122269 | ... | ... | 0.9238 | 0 | 0.9238 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045207 |
| -0.120011 | ... | ... | 0.8738 | 0 | 0.8738 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044749 |
| -0.117697 | ... | ... | 0.8238 | 0 | 0.8238 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044266 |
| -0.115319 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043749 |
| -0.112868 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043204 |
| -0.110334 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042619 |
| -0.107703 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041991 |
| -0.104959 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041314 |
| -0.10208 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040577 |
| -0.099041 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039771 |
| -0.095804 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038879 |
| -0.09232 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037881 |
| -0.088517 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03675 |
| -0.084293 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035439 |
| -0.082452 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034851 |
| -0.081491 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034542 |
| -0.0805 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034218 |
| -0.07948 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033881 |
| -0.078426 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033532 |
| -0.077332 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033166 |
| -0.076199 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032782 |
| -0.075022 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032381 |
| -0.073791 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031958 |
| -0.072509 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031512 |
| -0.071162 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03104 |
| -0.085441 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051381 |
| -0.083579 | ... | ... | 0.1350 | 0 | 0.1350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050391 |
| -0.081598 | ... | ... | 0.1250 | 0 | 0.1250 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04933 |
| -0.079488 | ... | ... | 0.1150 | 0 | 0.1150 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.04819 |
| -0.090143 | ... | ... | 0.1063 | 0 | 0.1063 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.062856 |
| -0.087249 | ... | ... | 0.0963 | 0 | 0.0963 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060965 |
| -0.095282 | ... | ... | 0.0875 | 0 | 0.0875 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.072038 |
| -0.101433 | ... | ... | 0.0788 | 0 | 0.0788 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091386 |
| -0.114525 | ... | ... | 0.0713 | 0 | 0.0713 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.09665 |
| -0.123987 | ... | ... | 0.0638 | 0 | 0.0638 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.108201 |
| -0.130081 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0138 | 0 | 0.0138 | ... | ... | -0.115874 |
| -0.139328 | ... | ... | 0.0500 | 0 | 0.0500 | 4540 | 0.0175 | 0 | 0.0175 | ... | ... | -0.126476 |
| -0.144304 | ... | ... | 0.0438 | 0 | 0.0438 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | -0.132331 |
| -0.145146 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.133668 |
| -0.141733 | ... | ... | 0.0313 | 0 | 0.0313 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.130395 |
| -0.139435 | ... | ... | 0.0263 | 0 | 0.0263 | 4580 | 0.0338 | 0 | 0.0338 | ... | ... | -0.127844 |
| -0.138379 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.126156 |
| -0.133001 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.11975 |
| -0.123125 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0525 | 0 | 0.0525 | ... | ... | -0.108332 |
| -0.116282 | ... | ... | 0.0125 | 0 | 0.0125 | 4620 | 0.0600 | 0 | 0.0600 | ... | ... | -0.099726 |
| -0.105837 | ... | ... | 0.0100 | 0 | 0.0100 | 4630 | 0.0675 | 0 | 0.0675 | ... | ... | -0.086943 |
| -0.101523 | ... | ... | 0.0088 | 0 | 0.0088 | 4640 | 0.0763 | 0 | 0.0763 | ... | ... | -0.080636 |
| -0.084081 | ... | ... | 0.0063 | 0 | 0.0063 | 4650 | 0.0838 | 0 | 0.0838 | ... | ... | -0.059063 |
| -0.087195 | ... | ... | 0.0063 | 0 | 0.0063 | 4660 | 0.0925 | 0 | 0.0925 | ... | ... | -0.046008 |
| -0.07704 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.1025 | 0 | 0.1025 | ... | ... | -0.047443 |
| -0.064597 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1113 | 0 | 0.1113 | ... | ... | -0.029774 |
| -0.066204 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.1213 | 0 | 0.1213 | ... | ... | -0.030535 |
| -0.050391 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1300 | 0 | 0.1300 | ... | ... | -0.004036 |
| -0.051381 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1400 | 0 | 0.1400 | ... | ... | -0.004346 |
| -0.052313 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1500 | 0 | 0.1500 | ... | ... | -0.004657 |
| -0.05319 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.1600 | 0 | 0.1600 | ... | ... | -0.004967 |
| -0.054021 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001677 |
| -0.032381 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1788 | 0 | 0.1788 | ... | ... | 0.001776 |
| -0.032782 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1888 | 0 | 0.1888 | ... | ... | 0.001875 |
| -0.033166 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1988 | 0 | 0.1988 | ... | ... | 0.001973 |
| -0.033533 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2088 | 0 | 0.2088 | ... | ... | 0.002072 |
| -0.033881 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002171 |
| -0.034218 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | 0.002269 |
| -0.034542 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002368 |
| -0.034852 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002466 |
| -0.03515 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002565 |
| -0.035439 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002664 |
| -0.03572 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | 0.002762 |
| -0.036991 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | 0.003256 |
| -0.038093 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | 0.003749 |
| -0.039065 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | 0.004242 |
| -0.03994 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | 0.004736 |
| -0.040732 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | 0.005229 |
| -0.041457 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | 0.005722 |
| -0.042123 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | 0.006216 |
| -0.042745 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | 0.006709 |
| -0.043321 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | 0.007202 |
| -0.043862 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | 0.007695 |
| -0.044375 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8288 | 0 | 0.8288 | ... | ... | 0.008189 |
| -0.044851 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8788 | 0 | 0.8788 | ... | ... | 0.008682 |
| -0.045308 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9288 | 0 | 0.9288 | ... | ... | 0.009175 |
| -0.045743 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9788 | 0 | 0.9788 | ... | ... | 0.009669 |
| -0.046152 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0288 | 0 | 1.0288 | ... | ... | 0.010162 |
| -0.046544 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0788 | 0 | 1.0788 | ... | ... | 0.010655 |
| -0.046924 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1288 | 0 | 1.1288 | ... | ... | 0.011149 |
| -0.047282 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | 0.011642 |
| -0.047628 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | 0.012135 |
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.