Markets - Grains
Underlying Price: 4.5400
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.265321 | ... | ... | 1.2600 | 0 | 1.2600 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029122 |
| -0.258778 | ... | ... | 1.1600 | 0 | 1.1600 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028696 |
| -0.255354 | ... | ... | 1.1100 | 0 | 1.1100 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028472 |
| -0.251815 | ... | ... | 1.0600 | 0 | 1.0600 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028235 |
| -0.248154 | ... | ... | 1.0100 | 0 | 1.0100 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027986 |
| -0.24436 | ... | ... | 0.9600 | 0 | 0.9600 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027726 |
| -0.240416 | ... | ... | 0.9100 | 0 | 0.9100 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027451 |
| -0.23631 | ... | ... | 0.8600 | 0 | 0.8600 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027163 |
| -0.232023 | ... | ... | 0.8100 | 0 | 0.8100 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026856 |
| -0.227535 | ... | ... | 0.7600 | 0 | 0.7600 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026529 |
| -0.222816 | ... | ... | 0.7100 | 0 | 0.7100 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026184 |
| -0.217841 | ... | ... | 0.6600 | 0 | 0.6600 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025809 |
| -0.212568 | ... | ... | 0.6100 | 0 | 0.6100 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025409 |
| -0.215857 | ... | ... | 0.5613 | 0 | 0.5613 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024973 |
| -0.209565 | ... | ... | 0.5113 | 0 | 0.5113 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024499 |
| -0.202772 | ... | ... | 0.4613 | 0 | 0.4613 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023976 |
| -0.195374 | ... | ... | 0.4113 | 0 | 0.4113 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023395 |
| -0.187228 | ... | ... | 0.3613 | 0 | 0.3613 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022738 |
| -0.178135 | ... | ... | 0.3113 | 0 | 0.3113 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021985 |
| -0.167799 | ... | ... | 0.2613 | 0 | 0.2613 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021101 |
| -0.163224 | ... | ... | 0.2413 | 0 | 0.2413 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020697 |
| -0.160822 | ... | ... | 0.2313 | 0 | 0.2313 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020484 |
| -0.158337 | ... | ... | 0.2213 | 0 | 0.2213 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02026 |
| -0.155762 | ... | ... | 0.2113 | 0 | 0.2113 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020025 |
| -0.15309 | ... | ... | 0.2013 | 0 | 0.2013 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019781 |
| -0.156257 | ... | ... | 0.1925 | 0 | 0.1925 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032997 |
| -0.153246 | ... | ... | 0.1825 | 0 | 0.1825 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03249 |
| -0.150102 | ... | ... | 0.1725 | 0 | 0.1725 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031953 |
| -0.152302 | ... | ... | 0.1638 | 0 | 0.1638 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.042212 |
| -0.148726 | ... | ... | 0.1538 | 0 | 0.1538 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041354 |
| -0.150118 | ... | ... | 0.1450 | 0 | 0.1450 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.049645 |
| -0.146024 | ... | ... | 0.1350 | 0 | 0.1350 | 4430 | 0.0063 | 0 | 0.0063 | ... | ... | -0.056602 |
| -0.146508 | ... | ... | 0.1263 | 0 | 0.1263 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | -0.054992 |
| -0.146391 | ... | ... | 0.1175 | 0 | 0.1175 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | -0.060392 |
| -0.145639 | ... | ... | 0.1088 | 0 | 0.1088 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | -0.064682 |
| -0.148433 | ... | ... | 0.1013 | 0 | 0.1013 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | -0.073553 |
| -0.146101 | ... | ... | 0.0925 | 0 | 0.0925 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | -0.075221 |
| -0.146865 | ... | ... | 0.0850 | 0 | 0.0850 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | -0.080475 |
| -0.142706 | ... | ... | 0.0763 | 0 | 0.0763 | 4500 | 0.0175 | 0 | 0.0175 | ... | ... | -0.083773 |
| -0.144826 | ... | ... | 0.0700 | 0 | 0.0700 | 4510 | 0.0200 | 0 | 0.0200 | ... | ... | -0.08513 |
| -0.141873 | ... | ... | 0.0625 | 0 | 0.0625 | 4520 | 0.0225 | 0 | 0.0225 | ... | ... | -0.084465 |
| -0.140958 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.0263 | 0 | 0.0263 | ... | ... | -0.085101 |
| -0.138385 | ... | ... | 0.0500 | 0 | 0.0500 | 4540 | 0.0300 | 0 | 0.0300 | ... | ... | -0.083034 |
| -0.134045 | ... | ... | 0.0438 | 0 | 0.0438 | 4550 | 0.0438 | 0.0100 | 0.0338 | 0.0438 | 0.0438 | -0.106086 |
| -0.131327 | ... | ... | 0.0388 | 0 | 0.0388 | 4560 | 0.0388 | 0 | 0.0388 | ... | ... | -0.073234 |
| -0.126694 | ... | ... | 0.0338 | 0 | 0.0338 | 4570 | 0.0438 | 0 | 0.0438 | ... | ... | -0.064819 |
| -0.119999 | ... | ... | 0.0288 | 0 | 0.0288 | 4580 | 0.0488 | 0 | 0.0488 | ... | ... | -0.051738 |
| -0.115145 | ... | ... | 0.0250 | 0 | 0.0250 | 4590 | 0.0550 | 0 | 0.0550 | ... | ... | -0.037991 |
| -0.108341 | ... | ... | 0.0213 | 0 | 0.0213 | 4600 | 0.0613 | 0 | 0.0613 | ... | ... | -0.015404 |
| -0.104211 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.0688 | 0 | 0.0688 | ... | ... | 0.000692 |
| -0.098579 | ... | ... | 0.0163 | 0 | 0.0163 | 4620 | 0.0763 | 0 | 0.0763 | ... | ... | 0.000791 |
| -0.091365 | ... | ... | 0.0138 | 0 | 0.0138 | 4630 | 0.0838 | 0 | 0.0838 | ... | ... | 0.00089 |
| -0.08856 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0925 | 0 | 0.0925 | ... | ... | 0.000989 |
| -0.07836 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.1000 | 0 | 0.1000 | ... | ... | 0.001088 |
| -0.073435 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.1088 | 0 | 0.1088 | ... | ... | 0.001186 |
| -0.06761 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1175 | 0 | 0.1175 | ... | ... | 0.001285 |
| -0.069135 | ... | ... | 0.0075 | 0 | 0.0075 | 4680 | 0.1263 | 0 | 0.1263 | ... | ... | 0.001384 |
| -0.062056 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001483 |
| -0.053913 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1450 | 0 | 0.1450 | ... | ... | 0.001582 |
| -0.05484 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1550 | 0 | 0.1550 | ... | ... | 0.001681 |
| -0.045195 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1638 | 0 | 0.1638 | ... | ... | 0.00178 |
| -0.04585 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1738 | 0 | 0.1738 | ... | ... | 0.001878 |
| -0.046476 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1825 | 0 | 0.1825 | ... | ... | 0.001977 |
| -0.034794 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1925 | 0 | 0.1925 | ... | ... | 0.002076 |
| -0.035195 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2025 | 0 | 0.2025 | ... | ... | 0.002175 |
| -0.03558 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2125 | 0 | 0.2125 | ... | ... | 0.002274 |
| -0.035951 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2225 | 0 | 0.2225 | ... | ... | 0.002373 |
| -0.036308 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2313 | 0 | 0.2313 | ... | ... | 0.002472 |
| -0.036652 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2413 | 0 | 0.2413 | ... | ... | 0.00257 |
| -0.036984 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2513 | 0 | 0.2513 | ... | ... | 0.002669 |
| -0.022299 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2913 | 0 | 0.2913 | ... | ... | 0.003065 |
| -0.02301 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003559 |
| -0.023635 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004053 |
| -0.024193 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4413 | 0 | 0.4413 | ... | ... | 0.004548 |
| -0.024695 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4913 | 0 | 0.4913 | ... | ... | 0.005042 |
| -0.025154 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5413 | 0 | 0.5413 | ... | ... | 0.005536 |
| -0.025575 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5913 | 0 | 0.5913 | ... | ... | 0.006031 |
| -0.025965 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6400 | 0 | 0.6400 | ... | ... | 0.006525 |
| -0.026329 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6900 | 0 | 0.6900 | ... | ... | 0.007019 |
| -0.026666 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7400 | 0 | 0.7400 | ... | ... | 0.007514 |
| -0.026987 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7900 | 0 | 0.7900 | ... | ... | 0.008008 |
| -0.027286 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8400 | 0 | 0.8400 | ... | ... | 0.008502 |
| -0.027569 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8900 | 0 | 0.8900 | ... | ... | 0.008997 |
| -0.027842 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9400 | 0 | 0.9400 | ... | ... | 0.009491 |
| -0.028097 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9900 | 0 | 0.9900 | ... | ... | 0.009985 |
| -0.02834 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0400 | 0 | 1.0400 | ... | ... | 0.01048 |
| -0.028575 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0900 | 0 | 1.0900 | ... | ... | 0.010974 |
| -0.028799 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1400 | 0 | 1.1400 | ... | ... | 0.011468 |
| -0.029014 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1900 | 0 | 1.1900 | ... | ... | 0.011963 |
| -0.02922 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2400 | 0 | 1.2400 | ... | ... | 0.012457 |
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.