Markets - Grains
Underlying Price: 4.6075
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -1.313506 | ... | ... | 1.3113 | 0 | 1.3113 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.529382 |
| -1.290841 | ... | ... | 1.2113 | 0 | 1.2113 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.52215 |
| -1.278893 | ... | ... | 1.1613 | 0 | 1.1613 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.518287 |
| -1.26649 | ... | ... | 1.1113 | 0 | 1.1113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.514304 |
| -1.253623 | ... | ... | 1.0613 | 0 | 1.0613 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.510121 |
| -1.240213 | ... | ... | 1.0113 | 0 | 1.0113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.505718 |
| -1.226197 | ... | ... | 0.9613 | 0 | 0.9613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.501117 |
| -1.211566 | ... | ... | 0.9113 | 0 | 0.9113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.496258 |
| -1.196212 | ... | ... | 0.8613 | 0 | 0.8613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.491152 |
| -1.180068 | ... | ... | 0.8113 | 0 | 0.8113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.48577 |
| -1.163034 | ... | ... | 0.7613 | 0 | 0.7613 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.479979 |
| -1.145005 | ... | ... | 0.7113 | 0 | 0.7113 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.473906 |
| -1.125838 | ... | ... | 0.6613 | 0 | 0.6613 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.46734 |
| -1.105356 | ... | ... | 0.6113 | 0 | 0.6113 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.46032 |
| -1.083357 | ... | ... | 0.5613 | 0 | 0.5613 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.452701 |
| -1.059575 | ... | ... | 0.5113 | 0 | 0.5113 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.44443 |
| -1.033644 | ... | ... | 0.4613 | 0 | 0.4613 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.435334 |
| -1.005121 | ... | ... | 0.4113 | 0 | 0.4113 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.425255 |
| -0.973365 | ... | ... | 0.3613 | 0 | 0.3613 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.41394 |
| -0.937474 | ... | ... | 0.3113 | 0 | 0.3113 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.401044 |
| -0.921675 | ... | ... | 0.2913 | 0 | 0.2913 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.395354 |
| -0.913424 | ... | ... | 0.2813 | 0 | 0.2813 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.392363 |
| -0.904901 | ... | ... | 0.2713 | 0 | 0.2713 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.389247 |
| -0.896093 | ... | ... | 0.2613 | 0 | 0.2613 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.386041 |
| -0.886984 | ... | ... | 0.2513 | 0 | 0.2513 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.382731 |
| -0.877571 | ... | ... | 0.2413 | 0 | 0.2413 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.379287 |
| -0.867789 | ... | ... | 0.2313 | 0 | 0.2313 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.375686 |
| -0.857623 | ... | ... | 0.2213 | 0 | 0.2213 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.371955 |
| -0.847066 | ... | ... | 0.2113 | 0 | 0.2113 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.368075 |
| -0.836058 | ... | ... | 0.2013 | 0 | 0.2013 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.363993 |
| -0.824535 | ... | ... | 0.1913 | 0 | 0.1913 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.359725 |
| -0.81251 | ... | ... | 0.1813 | 0 | 0.1813 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.35526 |
| -0.799869 | ... | ... | 0.1713 | 0 | 0.1713 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.350538 |
| -0.786561 | ... | ... | 0.1613 | 0 | 0.1613 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.345562 |
| -0.77255 | ... | ... | 0.1513 | 0 | 0.1513 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.340291 |
| -0.757654 | ... | ... | 0.1413 | 0 | 0.1413 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.334681 |
| -0.741881 | ... | ... | 0.1313 | 0 | 0.1313 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.328694 |
| -0.724967 | ... | ... | 0.1213 | 0 | 0.1213 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.322267 |
| -0.706844 | ... | ... | 0.1113 | 0 | 0.1113 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.315328 |
| -0.687268 | ... | ... | 0.1013 | 0 | 0.1013 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.307781 |
| -0.665926 | ... | ... | 0.0913 | 0 | 0.0913 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.299525 |
| -0.642502 | ... | ... | 0.0813 | 0 | 0.0813 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.290376 |
| -0.616505 | ... | ... | 0.0713 | 0 | 0.0713 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.280122 |
| -0.587244 | ... | ... | 0.0613 | 0 | 0.0613 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.268447 |
| -0.553698 | ... | ... | 0.0513 | 0 | 0.0513 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.254849 |
| -0.625767 | ... | ... | 0.0425 | 0 | 0.0425 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.388852 |
| -0.747701 | ... | ... | 0.0350 | 0 | 0.0350 | 4580 | 0.0050 | 0 | 0.0050 | ... | ... | -0.566801 |
| -0.800652 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0075 | 0 | 0.0075 | ... | ... | -0.651764 |
| -0.784453 | ... | ... | 0.0200 | 0 | 0.0200 | 4600 | 0.0100 | 0 | 0.0100 | ... | ... | -0.654299 |
| -0.746533 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.0138 | 0 | 0.0138 | ... | ... | -0.62088 |
| -0.663688 | ... | ... | 0.0088 | 0 | 0.0088 | 4620 | 0.0188 | 0 | 0.0188 | ... | ... | -0.519429 |
| -0.619599 | ... | ... | 0.0063 | 0 | 0.0063 | 4630 | 0.0263 | 0 | 0.0263 | ... | ... | -0.437051 |
| -0.491462 | ... | ... | 0.0038 | 0 | 0.0038 | 4640 | 0.0338 | 0 | 0.0338 | ... | ... | -0.229094 |
| -0.403939 | ... | ... | 0.0025 | 0 | 0.0025 | 4650 | 0.0425 | 0 | 0.0425 | ... | ... | -0.002117 |
| -0.261922 | ... | ... | 0.0013 | 0 | 0.0013 | 4660 | 0.0513 | 0 | 0.0513 | ... | ... | 0.000525 |
| -0.274474 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.0613 | 0 | 0.0613 | ... | ... | 0.000625 |
| -0.285392 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.0713 | 0 | 0.0713 | ... | ... | 0.000724 |
| -0.295064 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0813 | 0 | 0.0813 | ... | ... | 0.000824 |
| -0.303752 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.0913 | 0 | 0.0913 | ... | ... | 0.000924 |
| -0.311642 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1013 | 0 | 0.1013 | ... | ... | 0.001024 |
| -0.318864 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1113 | 0 | 0.1113 | ... | ... | 0.001124 |
| -0.32554 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1213 | 0 | 0.1213 | ... | ... | 0.001224 |
| -0.33174 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1313 | 0 | 0.1313 | ... | ... | 0.001324 |
| -0.33753 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1413 | 0 | 0.1413 | ... | ... | 0.001424 |
| -0.34297 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1513 | 0 | 0.1513 | ... | ... | 0.001524 |
| -0.348082 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1613 | 0 | 0.1613 | ... | ... | 0.001624 |
| -0.352931 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1713 | 0 | 0.1713 | ... | ... | 0.001724 |
| -0.357522 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1813 | 0 | 0.1813 | ... | ... | 0.001824 |
| -0.361882 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1913 | 0 | 0.1913 | ... | ... | 0.001923 |
| -0.36606 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2013 | 0 | 0.2013 | ... | ... | 0.002023 |
| -0.370038 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2113 | 0 | 0.2113 | ... | ... | 0.002123 |
| -0.373835 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2213 | 0 | 0.2213 | ... | ... | 0.002223 |
| -0.377506 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2313 | 0 | 0.2313 | ... | ... | 0.002323 |
| -0.381034 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2413 | 0 | 0.2413 | ... | ... | 0.002423 |
| -0.384403 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002523 |
| -0.387654 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2613 | 0 | 0.2613 | ... | ... | 0.002623 |
| -0.396814 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2913 | 0 | 0.2913 | ... | ... | 0.002923 |
| -0.410276 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003422 |
| -0.422026 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3913 | 0 | 0.3913 | ... | ... | 0.003922 |
| -0.432445 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4413 | 0 | 0.4413 | ... | ... | 0.004422 |
| -0.441804 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4913 | 0 | 0.4913 | ... | ... | 0.004921 |
| -0.450321 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5413 | 0 | 0.5413 | ... | ... | 0.005421 |
| -0.458135 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5913 | 0 | 0.5913 | ... | ... | 0.00592 |
| -0.465324 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6413 | 0 | 0.6413 | ... | ... | 0.00642 |
| -0.472043 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6913 | 0 | 0.6913 | ... | ... | 0.00692 |
| -0.478251 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7413 | 0 | 0.7413 | ... | ... | 0.007419 |
| -0.484144 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7913 | 0 | 0.7913 | ... | ... | 0.007919 |
| -0.489675 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8413 | 0 | 0.8413 | ... | ... | 0.008418 |
| -0.494842 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8913 | 0 | 0.8913 | ... | ... | 0.008918 |
| -0.499832 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9413 | 0 | 0.9413 | ... | ... | 0.009418 |
| -0.504533 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9913 | 0 | 0.9913 | ... | ... | 0.009917 |
| -0.508981 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0413 | 0 | 1.0413 | ... | ... | 0.010417 |
| -0.513259 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0913 | 0 | 1.0913 | ... | ... | 0.010916 |
| -0.517381 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1413 | 0 | 1.1413 | ... | ... | 0.011416 |
| -0.521288 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1913 | 0 | 1.1913 | ... | ... | 0.011916 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.