Markets - Grains
Underlying Price: 4.5725
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040332 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052672 |
| -0.037176 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051926 |
| -0.075288 | ... | ... | 1.1238 | 0 | 1.1238 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051531 |
| -0.073584 | ... | ... | 1.0738 | 0 | 1.0738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05112 |
| -0.071871 | ... | ... | 1.0238 | 0 | 1.0238 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050686 |
| -0.070145 | ... | ... | 0.9738 | 0 | 0.9738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050232 |
| -0.068403 | ... | ... | 0.9238 | 0 | 0.9238 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049754 |
| -0.066646 | ... | ... | 0.8738 | 0 | 0.8738 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049251 |
| -0.064875 | ... | ... | 0.8238 | 0 | 0.8238 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048722 |
| -0.063082 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048155 |
| -0.061265 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047557 |
| -0.059427 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046917 |
| -0.057557 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046227 |
| -0.055648 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045486 |
| -0.053701 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044679 |
| -0.051696 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043796 |
| -0.049628 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04282 |
| -0.047475 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04173 |
| -0.04521 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040494 |
| -0.042795 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039063 |
| -0.041775 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038422 |
| -0.04125 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038084 |
| -0.040713 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037732 |
| -0.040165 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037365 |
| -0.039605 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036985 |
| -0.039031 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036587 |
| -0.038439 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03617 |
| -0.037832 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035734 |
| -0.037205 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035275 |
| -0.036556 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03479 |
| -0.035883 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034279 |
| -0.057721 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056784 |
| -0.056534 | ... | ... | 0.1350 | 0 | 0.1350 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055714 |
| -0.05528 | ... | ... | 0.1250 | 0 | 0.1250 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.054565 |
| -0.053943 | ... | ... | 0.1150 | 0 | 0.1150 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.053337 |
| -0.069963 | ... | ... | 0.1063 | 0 | 0.1063 | 4470 | 0.0038 | 0 | 0.0038 | ... | ... | -0.069639 |
| -0.067854 | ... | ... | 0.0963 | 0 | 0.0963 | 4480 | 0.0038 | 0 | 0.0038 | ... | ... | -0.067606 |
| -0.080086 | ... | ... | 0.0875 | 0 | 0.0875 | 4490 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079996 |
| -0.089695 | ... | ... | 0.0788 | 0 | 0.0788 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101655 |
| -0.10762 | ... | ... | 0.0713 | 0 | 0.0713 | 4510 | 0.0088 | 0 | 0.0088 | ... | ... | -0.10772 |
| -0.120753 | ... | ... | 0.0638 | 0 | 0.0638 | 4520 | 0.0113 | 0 | 0.0113 | ... | ... | -0.120892 |
| -0.129723 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0138 | 0 | 0.0138 | ... | ... | -0.129868 |
| -0.142126 | ... | ... | 0.0500 | 0 | 0.0500 | 4540 | 0.0175 | 0 | 0.0175 | ... | ... | -0.142259 |
| -0.14942 | ... | ... | 0.0438 | 0 | 0.0438 | 4550 | 0.0213 | 0 | 0.0213 | ... | ... | -0.149522 |
| -0.151903 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.0250 | 0 | 0.0250 | ... | ... | -0.151963 |
| -0.149529 | ... | ... | 0.0313 | 0 | 0.0313 | 4570 | 0.0288 | 0 | 0.0288 | ... | ... | -0.149541 |
| -0.148225 | ... | ... | 0.0263 | 0 | 0.0263 | 4580 | 0.0338 | 0 | 0.0338 | ... | ... | -0.148188 |
| -0.148062 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.14798 |
| -0.142993 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0463 | 0 | 0.0463 | ... | ... | -0.142874 |
| -0.132865 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0525 | 0 | 0.0525 | ... | ... | -0.132725 |
| -0.125883 | ... | ... | 0.0125 | 0 | 0.0125 | 4620 | 0.0600 | 0 | 0.0600 | ... | ... | -0.125739 |
| -0.11486 | ... | ... | 0.0100 | 0 | 0.0100 | 4630 | 0.0675 | 0 | 0.0675 | ... | ... | -0.114735 |
| -0.110398 | ... | ... | 0.0088 | 0 | 0.0088 | 4640 | 0.0763 | 0 | 0.0763 | ... | ... | -0.110303 |
| -0.091593 | ... | ... | 0.0063 | 0 | 0.0063 | 4650 | 0.0838 | 0 | 0.0838 | ... | ... | -0.091599 |
| -0.095095 | ... | ... | 0.0063 | 0 | 0.0063 | 4660 | 0.0925 | 0 | 0.0925 | ... | ... | -0.081545 |
| -0.084116 | ... | ... | 0.0050 | 0 | 0.0050 | 4670 | 0.1025 | 0 | 0.1025 | ... | ... | -0.084288 |
| -0.070596 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1113 | 0 | 0.1113 | ... | ... | -0.070954 |
| -0.0724 | ... | ... | 0.0038 | 0 | 0.0038 | 4690 | 0.1213 | 0 | 0.1213 | ... | ... | -0.072841 |
| -0.055149 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1300 | 0 | 0.1300 | ... | ... | -0.055916 |
| -0.056258 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1400 | 0 | 0.1400 | ... | ... | -0.057137 |
| -0.057297 | ... | ... | 0.0025 | 0 | 0.0025 | 4720 | 0.1500 | 0 | 0.1500 | ... | ... | -0.05829 |
| -0.058277 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.1600 | 0 | 0.1600 | ... | ... | -0.059389 |
| -0.059202 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1688 | 0 | 0.1688 | ... | ... | -0.036884 |
| -0.035508 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1788 | 0 | 0.1788 | ... | ... | -0.037521 |
| -0.035954 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1888 | 0 | 0.1888 | ... | ... | -0.038138 |
| -0.036381 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1988 | 0 | 0.1988 | ... | ... | -0.038737 |
| -0.036789 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.2088 | 0 | 0.2088 | ... | ... | -0.03932 |
| -0.037177 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.039887 |
| -0.03755 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.040441 |
| -0.03791 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.040983 |
| -0.038255 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2488 | 0 | 0.2488 | ... | ... | -0.041515 |
| -0.038586 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2588 | 0 | 0.2588 | ... | ... | -0.042034 |
| -0.038906 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2688 | 0 | 0.2688 | ... | ... | -0.042544 |
| -0.039218 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.043046 |
| -0.040627 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.045443 |
| -0.041847 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.047696 |
| -0.042923 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.04984 |
| -0.04389 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.051902 |
| -0.044766 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.053901 |
| -0.045566 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.055846 |
| -0.046303 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.057751 |
| -0.046988 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.05962 |
| -0.047625 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.061458 |
| -0.048222 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.063275 |
| -0.048788 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8288 | 0 | 0.8288 | ... | ... | -0.06507 |
| -0.049313 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8788 | 0 | 0.8788 | ... | ... | -0.066842 |
| -0.049816 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9288 | 0 | 0.9288 | ... | ... | -0.068599 |
| -0.050296 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9788 | 0 | 0.9788 | ... | ... | -0.070343 |
| -0.050747 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0288 | 0 | 1.0288 | ... | ... | -0.072077 |
| -0.051179 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0788 | 0 | 1.0788 | ... | ... | -0.073797 |
| -0.051598 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1288 | 0 | 1.1288 | ... | ... | -0.075506 |
| -0.051993 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.037355 |
| -0.052374 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.038939 |
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.