Markets - Grains
Underlying Price: 4.6400
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.096769 | ... | ... | 1.2988 | 0.0425 | 1.3413 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066433 |
| -0.093152 | ... | ... | 1.1988 | 0.0425 | 1.2413 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065556 |
| -0.091329 | ... | ... | 1.1488 | 0.0425 | 1.1913 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065084 |
| -0.089495 | ... | ... | 1.0988 | 0.0425 | 1.1413 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064595 |
| -0.087649 | ... | ... | 1.0488 | 0.0425 | 1.0913 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064092 |
| -0.085784 | ... | ... | 0.9988 | 0.0425 | 1.0413 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063557 |
| -0.083904 | ... | ... | 0.9488 | 0.0425 | 0.9913 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062999 |
| -0.082008 | ... | ... | 0.8988 | 0.0425 | 0.9413 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062414 |
| -0.080093 | ... | ... | 0.8488 | 0.0425 | 0.8913 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061794 |
| -0.078153 | ... | ... | 0.7988 | 0.0425 | 0.8413 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061145 |
| -0.076191 | ... | ... | 0.7488 | 0.0425 | 0.7913 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060454 |
| -0.074202 | ... | ... | 0.6988 | 0.0425 | 0.7413 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059718 |
| -0.072176 | ... | ... | 0.6488 | 0.0425 | 0.6913 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058941 |
| -0.070111 | ... | ... | 0.5988 | 0.0425 | 0.6413 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058097 |
| -0.068008 | ... | ... | 0.5488 | 0.0425 | 0.5913 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057198 |
| -0.065843 | ... | ... | 0.4988 | 0.0425 | 0.5413 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056217 |
| -0.063618 | ... | ... | 0.4488 | 0.0425 | 0.4913 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055149 |
| -0.061309 | ... | ... | 0.3988 | 0.0425 | 0.4413 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053973 |
| -0.058898 | ... | ... | 0.3488 | 0.0425 | 0.3913 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052664 |
| -0.056359 | ... | ... | 0.2988 | 0.0425 | 0.3413 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051187 |
| -0.055293 | ... | ... | 0.2788 | 0.0425 | 0.3213 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050539 |
| -0.054751 | ... | ... | 0.2688 | 0.0425 | 0.3113 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050198 |
| -0.0542 | ... | ... | 0.2588 | 0.0425 | 0.3013 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049851 |
| -0.05364 | ... | ... | 0.2488 | 0.0425 | 0.2913 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049492 |
| -0.053071 | ... | ... | 0.2388 | 0.0425 | 0.2813 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049122 |
| -0.052488 | ... | ... | 0.2288 | 0.0425 | 0.2713 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048736 |
| -0.051896 | ... | ... | 0.2188 | 0.0425 | 0.2613 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048338 |
| -0.051293 | ... | ... | 0.2088 | 0.0425 | 0.2513 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047928 |
| -0.050677 | ... | ... | 0.1988 | 0.0425 | 0.2413 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047502 |
| -0.050045 | ... | ... | 0.1888 | 0.0425 | 0.2313 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047057 |
| -0.049397 | ... | ... | 0.1788 | 0.0425 | 0.2213 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046594 |
| -0.048733 | ... | ... | 0.1688 | 0.0425 | 0.2113 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046115 |
| -0.048052 | ... | ... | 0.1588 | 0.0425 | 0.2013 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045611 |
| -0.047347 | ... | ... | 0.1488 | 0.0425 | 0.1913 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045083 |
| -0.04662 | ... | ... | 0.1388 | 0.0425 | 0.1813 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044532 |
| -0.04587 | ... | ... | 0.1288 | 0.0425 | 0.1713 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04395 |
| -0.045089 | ... | ... | 0.1188 | 0.0425 | 0.1613 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043336 |
| -0.044277 | ... | ... | 0.1088 | 0.0425 | 0.1513 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042687 |
| -0.043428 | ... | ... | 0.1000 | 0.0413 | 0.1413 | 4500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.041997 |
| -0.042537 | ... | ... | 0.0900 | 0.0413 | 0.1313 | 4510 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.041261 |
| -0.041598 | ... | ... | 0.0813 | 0.0400 | 0.1213 | 4520 | 0.0013 | -0.0025 | 0.0038 | ... | ... | -0.040472 |
| -0.040603 | ... | ... | 0.0725 | 0.0388 | 0.1113 | 4530 | 0.0013 | -0.0038 | 0.0050 | ... | ... | -0.039622 |
| -0.03954 | ... | ... | 0.0638 | 0.0375 | 0.1013 | 4540 | 0.0013 | -0.0050 | 0.0063 | ... | ... | -0.038699 |
| -0.038397 | ... | ... | 0.0550 | 0.0363 | 0.0913 | 4550 | 0.0013 | -0.0063 | 0.0075 | ... | ... | -0.037691 |
| -0.037157 | ... | ... | 0.0475 | 0.0338 | 0.0813 | 4560 | 0.0013 | -0.0088 | 0.0100 | ... | ... | -0.036577 |
| -0.058675 | ... | ... | 0.0400 | 0.0325 | 0.0725 | 4570 | 0.0025 | -0.0100 | 0.0125 | ... | ... | -0.058444 |
| -0.074368 | ... | ... | 0.0338 | 0.0300 | 0.0638 | 4580 | 0.0038 | -0.0125 | 0.0163 | ... | ... | -0.074309 |
| -0.099679 | ... | ... | 0.0288 | 0.0275 | 0.0563 | 4590 | 0.0063 | -0.0150 | 0.0213 | ... | ... | -0.099743 |
| -0.105054 | ... | ... | 0.0238 | 0.0238 | 0.0475 | 4600 | 0.0075 | -0.0188 | 0.0263 | 0.0163 | 0.0163 | -0.105149 |
| -0.116912 | ... | ... | 0.0188 | 0.0213 | 0.0400 | 4610 | 0.0100 | -0.0213 | 0.0313 | ... | ... | -0.117017 |
| -0.130747 | ... | ... | 0.0150 | 0.0188 | 0.0338 | 4620 | 0.0138 | -0.0238 | 0.0375 | ... | ... | -0.130834 |
| -0.135914 | 0.0163 | 0.0163 | 0.0113 | 0.0163 | 0.0275 | 4630 | 0.0175 | -0.0263 | 0.0438 | ... | ... | -0.135962 |
| -0.132599 | ... | ... | 0.0088 | 0.0125 | 0.0213 | 4640 | 0.0213 | -0.0300 | 0.0513 | ... | ... | -0.132599 |
| -0.135962 | ... | ... | 0.0063 | 0.0113 | 0.0175 | 4650 | 0.0275 | -0.0313 | 0.0588 | ... | ... | -0.135914 |
| -0.130834 | ... | ... | 0.0050 | 0.0088 | 0.0138 | 4660 | 0.0338 | -0.0338 | 0.0675 | ... | ... | -0.130747 |
| -0.127026 | ... | ... | 0.0038 | 0.0075 | 0.0113 | 4670 | 0.0413 | -0.0350 | 0.0763 | ... | ... | -0.126916 |
| -0.116796 | ... | ... | 0.0025 | 0.0063 | 0.0088 | 4680 | 0.0488 | -0.0363 | 0.0850 | ... | ... | -0.116688 |
| -0.099743 | ... | ... | 0.0025 | 0.0038 | 0.0063 | 4690 | 0.0563 | -0.0388 | 0.0950 | ... | ... | -0.099679 |
| -0.090679 | ... | ... | 0.0025 | 0.0025 | 0.0050 | 4700 | 0.0650 | -0.0400 | 0.1050 | ... | ... | -0.090676 |
| -0.07785 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 4710 | 0.0738 | -0.0400 | 0.1138 | ... | ... | -0.07796 |
| -0.060702 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4720 | 0.0825 | -0.0413 | 0.1238 | ... | ... | -0.061014 |
| -0.062734 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4730 | 0.0925 | -0.0413 | 0.1338 | ... | ... | -0.063134 |
| -0.038699 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1013 | -0.0425 | 0.1438 | ... | ... | -0.03954 |
| -0.039622 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1113 | -0.0425 | 0.1538 | ... | ... | -0.040603 |
| -0.040472 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1213 | -0.0425 | 0.1638 | ... | ... | -0.041598 |
| -0.041261 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1313 | -0.0425 | 0.1738 | ... | ... | -0.042537 |
| -0.041997 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1413 | -0.0425 | 0.1838 | ... | ... | -0.043428 |
| -0.042687 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1513 | -0.0425 | 0.1938 | ... | ... | -0.044277 |
| -0.043336 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1613 | -0.0425 | 0.2038 | ... | ... | -0.045089 |
| -0.04395 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1713 | -0.0425 | 0.2138 | ... | ... | -0.04587 |
| -0.044532 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1813 | -0.0425 | 0.2238 | ... | ... | -0.046621 |
| -0.045083 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1913 | -0.0425 | 0.2338 | ... | ... | -0.047347 |
| -0.045611 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2013 | -0.0425 | 0.2438 | ... | ... | -0.048052 |
| -0.046115 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2113 | -0.0425 | 0.2538 | ... | ... | -0.048733 |
| -0.048338 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2613 | -0.0425 | 0.3038 | ... | ... | -0.051896 |
| -0.050198 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3113 | -0.0425 | 0.3538 | ... | ... | -0.054751 |
| -0.0518 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3613 | -0.0425 | 0.4038 | ... | ... | -0.057393 |
| -0.053206 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4113 | -0.0425 | 0.4538 | ... | ... | -0.05988 |
| -0.05446 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4613 | -0.0425 | 0.5038 | ... | ... | -0.062245 |
| -0.055591 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5113 | -0.0425 | 0.5538 | ... | ... | -0.06452 |
| -0.056622 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5613 | -0.0425 | 0.6038 | ... | ... | -0.066721 |
| -0.057572 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6113 | -0.0425 | 0.6538 | ... | ... | -0.068862 |
| -0.058447 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6613 | -0.0425 | 0.7038 | ... | ... | -0.07095 |
| -0.059267 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7113 | -0.0425 | 0.7538 | ... | ... | -0.073002 |
| -0.060025 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7613 | -0.0425 | 0.8038 | ... | ... | -0.075015 |
| -0.060747 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8113 | -0.0425 | 0.8538 | ... | ... | -0.076993 |
| -0.061421 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8613 | -0.0425 | 0.9038 | ... | ... | -0.07895 |
| -0.062058 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9113 | -0.0425 | 0.9538 | ... | ... | -0.080888 |
| -0.062672 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9613 | -0.0425 | 1.0038 | ... | ... | -0.082799 |
| -0.063246 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0113 | -0.0425 | 1.0538 | ... | ... | -0.084692 |
| -0.063793 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0613 | -0.0425 | 1.1038 | ... | ... | -0.086569 |
| -0.064323 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1113 | -0.0425 | 1.1538 | ... | ... | -0.088434 |
| -0.064828 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1613 | -0.0425 | 1.2038 | ... | ... | -0.090286 |
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.