Markets - Grains
Underlying Price: 4.6025
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012978 | ... | ... | 1.2988 | 0 | 1.2988 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058762 |
| 0.011981 | ... | ... | 1.1988 | 0 | 1.1988 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057955 |
| 0.011483 | ... | ... | 1.1488 | 0 | 1.1488 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057524 |
| 0.010985 | ... | ... | 1.0988 | 0 | 1.0988 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05708 |
| 0.010487 | ... | ... | 1.0488 | 0 | 1.0488 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056613 |
| 0.009989 | ... | ... | 0.9988 | 0 | 0.9988 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056121 |
| 0.00949 | ... | ... | 0.9488 | 0 | 0.9488 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055608 |
| 0.008992 | ... | ... | 0.8988 | 0 | 0.8988 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055065 |
| 0.008494 | ... | ... | 0.8488 | 0 | 0.8488 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054495 |
| 0.007996 | ... | ... | 0.7988 | 0 | 0.7988 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053893 |
| 0.007498 | ... | ... | 0.7488 | 0 | 0.7488 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053246 |
| 0.006999 | ... | ... | 0.6988 | 0 | 0.6988 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052567 |
| 0.006501 | ... | ... | 0.6488 | 0 | 0.6488 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051832 |
| 0.006003 | ... | ... | 0.5988 | 0 | 0.5988 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051047 |
| 0.005505 | ... | ... | 0.5488 | 0 | 0.5488 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050193 |
| 0.005007 | ... | ... | 0.4988 | 0 | 0.4988 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049265 |
| 0.004509 | ... | ... | 0.4488 | 0 | 0.4488 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048245 |
| 0.00401 | ... | ... | 0.3988 | 0 | 0.3988 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047113 |
| 0.003512 | ... | ... | 0.3488 | 0 | 0.3488 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04584 |
| 0.003014 | ... | ... | 0.2988 | 0 | 0.2988 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044387 |
| 0.002815 | ... | ... | 0.2788 | 0 | 0.2788 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043745 |
| 0.002715 | ... | ... | 0.2688 | 0 | 0.2688 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043406 |
| 0.002615 | ... | ... | 0.2588 | 0 | 0.2588 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043054 |
| 0.002516 | ... | ... | 0.2488 | 0 | 0.2488 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042693 |
| 0.002416 | ... | ... | 0.2388 | 0 | 0.2388 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042318 |
| 0.002317 | ... | ... | 0.2288 | 0 | 0.2288 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041926 |
| 0.002217 | ... | ... | 0.2188 | 0 | 0.2188 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041519 |
| 0.002117 | ... | ... | 0.2088 | 0 | 0.2088 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041097 |
| 0.002018 | ... | ... | 0.1988 | 0 | 0.1988 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040655 |
| 0.001918 | ... | ... | 0.1888 | 0 | 0.1888 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040191 |
| 0.001818 | ... | ... | 0.1788 | 0 | 0.1788 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039706 |
| 0.001719 | ... | ... | 0.1688 | 0 | 0.1688 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039196 |
| 0.001619 | ... | ... | 0.1588 | 0 | 0.1588 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038657 |
| 0.001519 | ... | ... | 0.1488 | 0 | 0.1488 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03809 |
| 0.00142 | ... | ... | 0.1388 | 0 | 0.1388 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037485 |
| 0.00132 | ... | ... | 0.1288 | 0 | 0.1288 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036842 |
| 0.001221 | ... | ... | 0.1188 | 0 | 0.1188 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036153 |
| 0.001121 | ... | ... | 0.1088 | 0 | 0.1088 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035411 |
| 0.001021 | ... | ... | 0.1000 | 0 | 0.1000 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05779 |
| 0.000922 | ... | ... | 0.0900 | 0 | 0.0900 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056182 |
| 0.000822 | ... | ... | 0.0813 | 0 | 0.0813 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072655 |
| -0.002375 | ... | ... | 0.0725 | 0 | 0.0725 | 4530 | 0.0050 | 0 | 0.0050 | ... | ... | -0.085455 |
| -0.030855 | ... | ... | 0.0638 | 0 | 0.0638 | 4540 | 0.0063 | 0 | 0.0063 | ... | ... | -0.095145 |
| -0.047883 | ... | ... | 0.0550 | 0 | 0.0550 | 4550 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101943 |
| -0.072252 | ... | ... | 0.0475 | 0 | 0.0475 | 4560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.115927 |
| -0.087391 | ... | ... | 0.0400 | 0 | 0.0400 | 4570 | 0.0125 | 0 | 0.0125 | ... | ... | -0.124491 |
| -0.103681 | ... | ... | 0.0338 | 0 | 0.0338 | 4580 | 0.0163 | 0 | 0.0163 | ... | ... | -0.135679 |
| -0.118512 | ... | ... | 0.0288 | 0 | 0.0288 | 4590 | 0.0213 | 0 | 0.0213 | ... | ... | -0.14746 |
| -0.124522 | ... | ... | 0.0238 | 0 | 0.0238 | 4600 | 0.0263 | 0 | 0.0263 | ... | ... | -0.152306 |
| -0.122573 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.0313 | 0 | 0.0313 | ... | ... | -0.15067 |
| -0.120017 | ... | ... | 0.0150 | 0 | 0.0150 | 4620 | 0.0375 | 0 | 0.0375 | ... | ... | -0.149798 |
| -0.109999 | ... | ... | 0.0113 | 0 | 0.0113 | 4630 | 0.0438 | 0 | 0.0438 | ... | ... | -0.142961 |
| -0.101706 | ... | ... | 0.0088 | 0 | 0.0088 | 4640 | 0.0513 | 0 | 0.0513 | ... | ... | -0.138783 |
| -0.087209 | ... | ... | 0.0063 | 0 | 0.0063 | 4650 | 0.0588 | 0 | 0.0588 | ... | ... | -0.13001 |
| -0.079531 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0675 | 0 | 0.0675 | ... | ... | -0.12751 |
| -0.06844 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0763 | 0 | 0.0763 | ... | ... | -0.122581 |
| -0.053473 | ... | ... | 0.0025 | 0 | 0.0025 | 4680 | 0.0850 | 0 | 0.0850 | ... | ... | -0.115318 |
| -0.055325 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0950 | 0 | 0.0950 | ... | ... | -0.11982 |
| -0.057006 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1050 | 0 | 0.1050 | ... | ... | -0.123959 |
| -0.035019 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1138 | 0 | 0.1138 | ... | ... | -0.112654 |
| -0.035789 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1238 | 0 | 0.1238 | ... | ... | -0.115755 |
| -0.036504 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1338 | 0 | 0.1338 | ... | ... | -0.11866 |
| -0.037169 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1438 | 0 | 0.1438 | ... | ... | -0.121395 |
| -0.037792 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1538 | 0 | 0.1538 | ... | ... | -0.123977 |
| -0.038378 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1638 | 0 | 0.1638 | ... | ... | -0.126427 |
| -0.038931 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1738 | 0 | 0.1738 | ... | ... | -0.12876 |
| -0.039455 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1838 | 0 | 0.1838 | ... | ... | -0.130981 |
| -0.039951 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1938 | 0 | 0.1938 | ... | ... | -0.133114 |
| -0.040425 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2038 | 0 | 0.2038 | ... | ... | -0.135154 |
| -0.040879 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2138 | 0 | 0.2138 | ... | ... | -0.137116 |
| -0.04131 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2238 | 0 | 0.2238 | ... | ... | -0.139008 |
| -0.041725 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2338 | 0 | 0.2338 | ... | ... | -0.140832 |
| -0.042125 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2438 | 0 | 0.2438 | ... | ... | -0.142592 |
| -0.042508 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2538 | 0 | 0.2538 | ... | ... | -0.144299 |
| -0.044231 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3038 | 0 | 0.3038 | ... | ... | -0.152107 |
| -0.045705 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3538 | 0 | 0.3538 | ... | ... | -0.158964 |
| -0.046994 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4038 | 0 | 0.4038 | ... | ... | -0.165112 |
| -0.04814 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4538 | 0 | 0.4538 | ... | ... | -0.170712 |
| -0.049169 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5038 | 0 | 0.5038 | ... | ... | -0.175872 |
| -0.050107 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5538 | 0 | 0.5538 | ... | ... | -0.180674 |
| -0.050968 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6038 | 0 | 0.6038 | ... | ... | -0.185179 |
| -0.051761 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6538 | 0 | 0.6538 | ... | ... | -0.189432 |
| -0.052502 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7038 | 0 | 0.7038 | ... | ... | -0.19347 |
| -0.053187 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7538 | 0 | 0.7538 | ... | ... | -0.197323 |
| -0.053838 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8038 | 0 | 0.8038 | ... | ... | -0.201012 |
| -0.054448 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8538 | 0 | 0.8538 | ... | ... | -0.20456 |
| -0.05502 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9038 | 0 | 0.9038 | ... | ... | -0.207981 |
| -0.055572 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9538 | 0 | 0.9538 | ... | ... | -0.211288 |
| -0.05609 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0038 | 0 | 1.0038 | ... | ... | -0.214494 |
| -0.056583 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0538 | 0 | 1.0538 | ... | ... | -0.21761 |
| -0.057056 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1038 | 0 | 1.1038 | ... | ... | -0.22064 |
| -0.057512 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1538 | 0 | 1.1538 | ... | ... | -0.223597 |
| -0.057944 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2038 | 0 | 1.2038 | ... | ... | -0.226485 |
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.