Markets - Grains
Underlying Price: 4.6450
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.119754 | ... | ... | 1.3413 | 0.0050 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.088642 |
| -0.115768 | ... | ... | 1.2413 | 0.0050 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.087477 |
| -0.113754 | ... | ... | 1.1913 | 0.0050 | 1.1963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.08685 |
| -0.111718 | ... | ... | 1.1413 | 0.0050 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.086201 |
| -0.109661 | ... | ... | 1.0913 | 0.0050 | 1.0963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.085531 |
| -0.107586 | ... | ... | 1.0413 | 0.0050 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084823 |
| -0.105489 | ... | ... | 0.9913 | 0.0050 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.084081 |
| -0.103369 | ... | ... | 0.9413 | 0.0050 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.083306 |
| -0.101217 | ... | ... | 0.8913 | 0.0050 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.082484 |
| -0.099035 | ... | ... | 0.8413 | 0.0050 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.081622 |
| -0.096819 | ... | ... | 0.7913 | 0.0050 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.080708 |
| -0.094553 | ... | ... | 0.7413 | 0.0050 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.079732 |
| -0.092249 | ... | ... | 0.6913 | 0.0050 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.078703 |
| -0.089891 | ... | ... | 0.6413 | 0.0050 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.077586 |
| -0.087461 | ... | ... | 0.5913 | 0.0050 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.076397 |
| -0.084964 | ... | ... | 0.5413 | 0.0050 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075099 |
| -0.082368 | ... | ... | 0.4913 | 0.0050 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073688 |
| -0.079662 | ... | ... | 0.4413 | 0.0050 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072136 |
| -0.076816 | ... | ... | 0.3913 | 0.0050 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070409 |
| -0.073787 | ... | ... | 0.3413 | 0.0050 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068465 |
| -0.072515 | ... | ... | 0.3213 | 0.0050 | 0.3263 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067614 |
| -0.071861 | ... | ... | 0.3113 | 0.0050 | 0.3163 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067166 |
| -0.071194 | ... | ... | 0.3013 | 0.0050 | 0.3063 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066708 |
| -0.070519 | ... | ... | 0.2913 | 0.0050 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066237 |
| -0.06983 | ... | ... | 0.2813 | 0.0050 | 0.2863 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065752 |
| -0.069129 | ... | ... | 0.2713 | 0.0050 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065248 |
| -0.068409 | ... | ... | 0.2613 | 0.0050 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064725 |
| -0.067672 | ... | ... | 0.2513 | 0.0050 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064187 |
| -0.066921 | ... | ... | 0.2413 | 0.0050 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06363 |
| -0.066151 | ... | ... | 0.2313 | 0.0050 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063049 |
| -0.06536 | ... | ... | 0.2213 | 0.0050 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062443 |
| -0.064544 | ... | ... | 0.2113 | 0.0050 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061816 |
| -0.063705 | ... | ... | 0.2013 | 0.0050 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061162 |
| -0.062841 | ... | ... | 0.1913 | 0.0050 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060473 |
| -0.061944 | ... | ... | 0.1813 | 0.0050 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059754 |
| -0.061014 | ... | ... | 0.1713 | 0.0050 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059 |
| -0.06005 | ... | ... | 0.1613 | 0.0050 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058203 |
| -0.059041 | ... | ... | 0.1513 | 0.0050 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057362 |
| -0.057987 | ... | ... | 0.1413 | 0.0050 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05647 |
| -0.05688 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05552 |
| -0.055711 | ... | ... | 0.1213 | 0.0050 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054505 |
| -0.054471 | ... | ... | 0.1113 | 0.0050 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053413 |
| -0.053147 | ... | ... | 0.1013 | 0.0050 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052234 |
| -0.051725 | ... | ... | 0.0913 | 0.0050 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.050948 |
| -0.050182 | ... | ... | 0.0813 | 0.0050 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049536 |
| -0.079761 | ... | ... | 0.0725 | 0.0050 | 0.0775 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.079489 |
| -0.101616 | ... | ... | 0.0638 | 0.0050 | 0.0688 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.10153 |
| -0.117671 | ... | ... | 0.0563 | 0.0038 | 0.0600 | 4590 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.117687 |
| -0.128551 | ... | ... | 0.0475 | 0.0038 | 0.0513 | 4600 | 0.0063 | -0.0013 | 0.0075 | 0.0138 | 0.0075 | -0.128623 |
| -0.149221 | ... | ... | 0.0400 | 0.0038 | 0.0438 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.149325 |
| -0.160422 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 4620 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.16052 |
| -0.173664 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 4630 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.173733 |
| -0.185785 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 4640 | 0.0200 | -0.0013 | 0.0213 | ... | ... | -0.18581 |
| -0.175319 | 0.0125 | 0.0125 | 0.0175 | 0.0013 | 0.0188 | 4650 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.175294 |
| -0.173733 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 4660 | 0.0300 | -0.0038 | 0.0338 | ... | ... | -0.173664 |
| -0.16052 | ... | ... | 0.0113 | 0 | 0.0113 | 4670 | 0.0363 | -0.0050 | 0.0413 | ... | ... | -0.160422 |
| -0.149325 | ... | ... | 0.0088 | 0 | 0.0088 | 4680 | 0.0438 | -0.0050 | 0.0488 | ... | ... | -0.149221 |
| -0.145612 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4690 | 0.0525 | -0.0038 | 0.0563 | ... | ... | -0.145519 |
| -0.137105 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4700 | 0.0613 | -0.0038 | 0.0650 | 0.0650 | 0.0650 | -0.137049 |
| -0.123972 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4710 | 0.0700 | -0.0038 | 0.0738 | ... | ... | -0.12399 |
| -0.105977 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4720 | 0.0788 | -0.0038 | 0.0825 | ... | ... | -0.106119 |
| -0.082341 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.0875 | -0.0050 | 0.0925 | ... | ... | -0.082695 |
| -0.084917 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4740 | 0.0975 | -0.0038 | 0.1013 | ... | ... | -0.085361 |
| -0.052234 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | -0.0050 | 0.1113 | ... | ... | -0.053147 |
| -0.053413 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | -0.0050 | 0.1213 | ... | ... | -0.054471 |
| -0.054505 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | -0.0050 | 0.1313 | ... | ... | -0.055711 |
| -0.05552 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | -0.0050 | 0.1413 | ... | ... | -0.05688 |
| -0.05647 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | -0.0050 | 0.1513 | ... | ... | -0.057987 |
| -0.057362 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | -0.0050 | 0.1613 | ... | ... | -0.059042 |
| -0.058203 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | -0.0050 | 0.1713 | ... | ... | -0.06005 |
| -0.059 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | -0.0050 | 0.1813 | ... | ... | -0.061014 |
| -0.059755 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | -0.0050 | 0.1913 | ... | ... | -0.061944 |
| -0.060474 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | -0.0050 | 0.2013 | ... | ... | -0.062841 |
| -0.061162 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | -0.0050 | 0.2113 | ... | ... | -0.063705 |
| -0.061816 | ... | ... | ... | ... | 0.0013 | 4860 | 0.2163 | ... | ... | ... | ... | -0.064544 |
| -0.062444 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2263 | ... | ... | ... | ... | -0.06536 |
| -0.064187 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | -0.0050 | 0.2613 | ... | ... | -0.067673 |
| -0.066708 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | -0.0050 | 0.3113 | ... | ... | -0.071195 |
| -0.068873 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | -0.0050 | 0.3613 | ... | ... | -0.07441 |
| -0.070772 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | -0.0050 | 0.4113 | ... | ... | -0.0774 |
| -0.072462 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | -0.0050 | 0.4613 | ... | ... | -0.080216 |
| -0.073984 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | -0.0050 | 0.5113 | ... | ... | -0.082899 |
| -0.075371 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | -0.0050 | 0.5613 | ... | ... | -0.085476 |
| -0.076648 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | -0.0050 | 0.6113 | ... | ... | -0.087961 |
| -0.077824 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | -0.0050 | 0.6613 | ... | ... | -0.090378 |
| -0.078925 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | -0.0050 | 0.7113 | ... | ... | -0.092725 |
| -0.079942 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | -0.0050 | 0.7613 | ... | ... | -0.095026 |
| -0.08091 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | -0.0050 | 0.8113 | ... | ... | -0.097286 |
| -0.081815 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | -0.0050 | 0.8613 | ... | ... | -0.099498 |
| -0.082668 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | -0.0050 | 0.9113 | ... | ... | -0.101675 |
| -0.08349 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | -0.0050 | 0.9613 | ... | ... | -0.103826 |
| -0.08426 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | -0.0050 | 1.0113 | ... | ... | -0.105956 |
| -0.084993 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | -0.0050 | 1.0613 | ... | ... | -0.108053 |
| -0.085702 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1063 | -0.0050 | 1.1113 | ... | ... | -0.110129 |
| -0.086379 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | -0.0050 | 1.1613 | ... | ... | -0.112187 |
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.