Markets - Grains
Underlying Price: 4.5625
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012535 | ... | ... | 1.2475 | 0 | 1.2475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030933 |
| 0.011542 | ... | ... | 1.1475 | 0 | 1.1475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030489 |
| 0.011045 | ... | ... | 1.0975 | 0 | 1.0975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030256 |
| 0.010549 | ... | ... | 1.0475 | 0 | 1.0475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030011 |
| 0.010053 | ... | ... | 0.9975 | 0 | 0.9975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029754 |
| 0.009556 | ... | ... | 0.9475 | 0 | 0.9475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029484 |
| 0.00906 | ... | ... | 0.8975 | 0 | 0.8975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0292 |
| 0.008563 | ... | ... | 0.8475 | 0 | 0.8475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028901 |
| 0.008067 | ... | ... | 0.7975 | 0 | 0.7975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028587 |
| 0.00757 | ... | ... | 0.7475 | 0 | 0.7475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028248 |
| 0.007074 | ... | ... | 0.6975 | 0 | 0.6975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027893 |
| 0.006578 | ... | ... | 0.6488 | 0 | 0.6488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02751 |
| 0.006081 | ... | ... | 0.5988 | 0 | 0.5988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0271 |
| 0.005585 | ... | ... | 0.5488 | 0 | 0.5488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026656 |
| 0.005088 | ... | ... | 0.4988 | 0 | 0.4988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026174 |
| 0.004592 | ... | ... | 0.4488 | 0 | 0.4488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025644 |
| 0.004095 | ... | ... | 0.3988 | 0 | 0.3988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025057 |
| 0.003599 | ... | ... | 0.3488 | 0 | 0.3488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0244 |
| 0.003103 | ... | ... | 0.2988 | 0 | 0.2988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023652 |
| 0.002606 | ... | ... | 0.2488 | 0 | 0.2488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022784 |
| 0.002408 | ... | ... | 0.2288 | 0 | 0.2288 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022394 |
| 0.002308 | ... | ... | 0.2188 | 0 | 0.2188 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022187 |
| 0.002209 | ... | ... | 0.2088 | 0 | 0.2088 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021971 |
| 0.00211 | ... | ... | 0.1988 | 0 | 0.1988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021747 |
| 0.002011 | ... | ... | 0.1888 | 0 | 0.1888 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036512 |
| 0.001911 | ... | ... | 0.1800 | 0 | 0.1800 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036054 |
| 0.001812 | ... | ... | 0.1700 | 0 | 0.1700 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035575 |
| 0.001713 | ... | ... | 0.1600 | 0 | 0.1600 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03507 |
| 0.001613 | ... | ... | 0.1513 | 0 | 0.1513 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046558 |
| 0.001514 | ... | ... | 0.1413 | 0 | 0.1413 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.045762 |
| 0.001415 | ... | ... | 0.1325 | 0 | 0.1325 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.055244 |
| 0.001316 | ... | ... | 0.1225 | 0 | 0.1225 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | -0.054103 |
| 0.001216 | ... | ... | 0.1138 | 0 | 0.1138 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.061904 |
| 0.001117 | ... | ... | 0.1050 | 0 | 0.1050 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.068515 |
| 0.001018 | ... | ... | 0.0963 | 0 | 0.0963 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.074047 |
| 0.000918 | ... | ... | 0.0888 | 0 | 0.0888 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.085141 |
| 0.000819 | ... | ... | 0.0800 | 0 | 0.0800 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.088189 |
| -0.002034 | ... | ... | 0.0725 | 0 | 0.0725 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.095796 |
| -0.026771 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0188 | 0 | 0.0188 | ... | ... | -0.106522 |
| -0.047564 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0213 | 0 | 0.0213 | ... | ... | -0.110219 |
| -0.061189 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0250 | 0 | 0.0250 | ... | ... | -0.116533 |
| -0.070268 | ... | ... | 0.0463 | 0 | 0.0463 | 4530 | 0.0288 | 0 | 0.0288 | ... | ... | -0.120702 |
| -0.079763 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0338 | 0 | 0.0338 | ... | ... | -0.126633 |
| -0.085452 | ... | ... | 0.0363 | 0 | 0.0363 | 4550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | -0.119163 |
| -0.087831 | ... | ... | 0.0313 | 0 | 0.0313 | 4560 | 0.0438 | 0 | 0.0438 | ... | ... | -0.13184 |
| -0.090775 | ... | ... | 0.0275 | 0 | 0.0275 | 4570 | 0.0500 | 0 | 0.0500 | ... | ... | -0.134976 |
| -0.090839 | ... | ... | 0.0238 | 0 | 0.0238 | 4580 | 0.0563 | 0 | 0.0563 | ... | ... | -0.136154 |
| -0.088136 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.0625 | 0 | 0.0625 | ... | ... | -0.135461 |
| -0.087063 | ... | ... | 0.0175 | 0 | 0.0175 | 4600 | 0.0700 | 0 | 0.0700 | ... | ... | -0.136946 |
| -0.08388 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0775 | 0 | 0.0775 | ... | ... | -0.136973 |
| -0.08387 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0850 | 0 | 0.0850 | ... | ... | -0.135615 |
| -0.076988 | ... | ... | 0.0113 | 0 | 0.0113 | 4630 | 0.0938 | 0 | 0.0938 | ... | ... | -0.137533 |
| -0.074268 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1025 | 0 | 0.1025 | ... | ... | -0.138614 |
| -0.070459 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1100 | 0 | 0.1100 | ... | ... | -0.133863 |
| -0.065561 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1200 | 0 | 0.1200 | ... | ... | -0.138515 |
| -0.059524 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1288 | 0 | 0.1288 | ... | ... | -0.137427 |
| -0.052248 | ... | ... | 0.0050 | 0 | 0.0050 | 4680 | 0.1375 | 0 | 0.1375 | ... | ... | -0.135688 |
| -0.053507 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1475 | 0 | 0.1475 | ... | ... | -0.13929 |
| -0.044476 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.1563 | 0 | 0.1563 | ... | ... | -0.136593 |
| -0.045347 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.1663 | 0 | 0.1663 | ... | ... | -0.139706 |
| -0.046165 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1763 | 0 | 0.1763 | ... | ... | -0.142675 |
| -0.046941 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1863 | 0 | 0.1863 | ... | ... | -0.145512 |
| -0.047678 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1950 | 0 | 0.1950 | ... | ... | -0.141432 |
| -0.035817 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.2050 | 0 | 0.2050 | ... | ... | -0.143921 |
| -0.036286 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2150 | 0 | 0.2150 | ... | ... | -0.146315 |
| -0.036734 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2250 | 0 | 0.2250 | ... | ... | -0.148621 |
| -0.037163 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2350 | 0 | 0.2350 | ... | ... | -0.150849 |
| -0.037575 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2438 | 0 | 0.2438 | ... | ... | -0.145427 |
| -0.037971 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2538 | 0 | 0.2538 | ... | ... | -0.147402 |
| -0.022494 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2638 | 0 | 0.2638 | ... | ... | -0.149315 |
| -0.023237 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3038 | 0 | 0.3038 | ... | ... | -0.156438 |
| -0.02404 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3538 | 0 | 0.3538 | ... | ... | -0.164369 |
| -0.02474 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4038 | 0 | 0.4038 | ... | ... | -0.171463 |
| -0.025359 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4538 | 0 | 0.4538 | ... | ... | -0.177901 |
| -0.025916 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5038 | 0 | 0.5038 | ... | ... | -0.183817 |
| -0.026421 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5538 | 0 | 0.5538 | ... | ... | -0.189298 |
| -0.026885 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6038 | 0 | 0.6038 | ... | ... | -0.194415 |
| -0.027311 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6538 | 0 | 0.6538 | ... | ... | -0.199227 |
| -0.027709 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7025 | 0 | 0.7025 | ... | ... | -0.192674 |
| -0.028077 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7525 | 0 | 0.7525 | ... | ... | -0.196758 |
| -0.028425 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8025 | 0 | 0.8025 | ... | ... | -0.200654 |
| -0.028753 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8525 | 0 | 0.8525 | ... | ... | -0.204384 |
| -0.029058 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9025 | 0 | 0.9025 | ... | ... | -0.207968 |
| -0.029353 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9525 | 0 | 0.9525 | ... | ... | -0.211417 |
| -0.029631 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0025 | 0 | 1.0025 | ... | ... | -0.214749 |
| -0.029894 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0525 | 0 | 1.0525 | ... | ... | -0.217974 |
| -0.030146 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1025 | 0 | 1.1025 | ... | ... | -0.2211 |
| -0.03039 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1525 | 0 | 1.1525 | ... | ... | -0.224137 |
| -0.030621 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2025 | 0 | 1.2025 | ... | ... | -0.227093 |
| -0.030843 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2525 | 0 | 1.2525 | ... | ... | -0.229973 |
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.