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 | |
| -0.106741 | ... | ... | 1.3413 | 0.0050 | 1.3463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.075975 |
| -0.102967 | ... | ... | 1.2413 | 0.0050 | 1.2463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.074977 |
| -0.101056 | ... | ... | 1.1913 | 0.0050 | 1.1963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07444 |
| -0.099133 | ... | ... | 1.1413 | 0.0050 | 1.1463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.073883 |
| -0.097197 | ... | ... | 1.0913 | 0.0050 | 1.0963 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.07331 |
| -0.095247 | ... | ... | 1.0413 | 0.0050 | 1.0463 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072702 |
| -0.093274 | ... | ... | 0.9913 | 0.0050 | 0.9963 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.072067 |
| -0.091279 | ... | ... | 0.9413 | 0.0050 | 0.9463 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071402 |
| -0.089263 | ... | ... | 0.8913 | 0.0050 | 0.8963 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070697 |
| -0.087223 | ... | ... | 0.8413 | 0.0050 | 0.8463 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069959 |
| -0.085146 | ... | ... | 0.7913 | 0.0050 | 0.7963 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069175 |
| -0.083042 | ... | ... | 0.7413 | 0.0050 | 0.7463 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068339 |
| -0.080902 | ... | ... | 0.6913 | 0.0050 | 0.6963 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067457 |
| -0.078709 | ... | ... | 0.6413 | 0.0050 | 0.6463 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0665 |
| -0.076467 | ... | ... | 0.5913 | 0.0050 | 0.5963 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.06548 |
| -0.074164 | ... | ... | 0.5413 | 0.0050 | 0.5463 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.064367 |
| -0.071782 | ... | ... | 0.4913 | 0.0050 | 0.4963 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063158 |
| -0.069309 | ... | ... | 0.4413 | 0.0050 | 0.4463 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.061828 |
| -0.066719 | ... | ... | 0.3913 | 0.0050 | 0.3963 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060348 |
| -0.063977 | ... | ... | 0.3413 | 0.0050 | 0.3463 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058681 |
| -0.062828 | ... | ... | 0.3213 | 0.0050 | 0.3263 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057952 |
| -0.062238 | ... | ... | 0.3113 | 0.0050 | 0.3163 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057568 |
| -0.06164 | ... | ... | 0.3013 | 0.0050 | 0.3063 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057175 |
| -0.061034 | ... | ... | 0.2913 | 0.0050 | 0.2963 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056772 |
| -0.060416 | ... | ... | 0.2813 | 0.0050 | 0.2863 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056356 |
| -0.059787 | ... | ... | 0.2713 | 0.0050 | 0.2763 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055924 |
| -0.059142 | ... | ... | 0.2613 | 0.0050 | 0.2663 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055475 |
| -0.058485 | ... | ... | 0.2513 | 0.0050 | 0.2563 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055014 |
| -0.057815 | ... | ... | 0.2413 | 0.0050 | 0.2463 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054537 |
| -0.057129 | ... | ... | 0.2313 | 0.0050 | 0.2363 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054039 |
| -0.056424 | ... | ... | 0.2213 | 0.0050 | 0.2263 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05352 |
| -0.055699 | ... | ... | 0.2113 | 0.0050 | 0.2163 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052982 |
| -0.054956 | ... | ... | 0.2013 | 0.0050 | 0.2063 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052421 |
| -0.05419 | ... | ... | 0.1913 | 0.0050 | 0.1963 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051831 |
| -0.053396 | ... | ... | 0.1813 | 0.0050 | 0.1863 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051215 |
| -0.052576 | ... | ... | 0.1713 | 0.0050 | 0.1763 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050569 |
| -0.051725 | ... | ... | 0.1613 | 0.0050 | 0.1663 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049885 |
| -0.050838 | ... | ... | 0.1513 | 0.0050 | 0.1563 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049165 |
| -0.049912 | ... | ... | 0.1413 | 0.0050 | 0.1463 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0484 |
| -0.048941 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047586 |
| -0.047918 | ... | ... | 0.1213 | 0.0050 | 0.1263 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046716 |
| -0.046835 | ... | ... | 0.1113 | 0.0050 | 0.1163 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04578 |
| -0.04568 | ... | ... | 0.1013 | 0.0050 | 0.1063 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044769 |
| -0.044442 | ... | ... | 0.0913 | 0.0050 | 0.0963 | 4550 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0025 | -0.043667 |
| -0.043101 | ... | ... | 0.0813 | 0.0050 | 0.0863 | 4560 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042457 |
| -0.068399 | ... | ... | 0.0725 | 0.0050 | 0.0775 | 4570 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068128 |
| -0.087104 | ... | ... | 0.0638 | 0.0050 | 0.0688 | 4580 | 0.0038 | 0 | 0.0038 | ... | ... | -0.087018 |
| -0.100848 | ... | ... | 0.0563 | 0.0038 | 0.0600 | 4590 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.100864 |
| -0.110164 | ... | ... | 0.0475 | 0.0038 | 0.0513 | 4600 | 0.0063 | -0.0013 | 0.0075 | 0.0138 | 0.0075 | -0.110236 |
| -0.127873 | ... | ... | 0.0400 | 0.0038 | 0.0438 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.127977 |
| -0.137471 | ... | ... | 0.0338 | 0.0025 | 0.0363 | 4620 | 0.0113 | -0.0025 | 0.0138 | ... | ... | -0.137569 |
| -0.14882 | ... | ... | 0.0275 | 0.0025 | 0.0300 | 4630 | 0.0150 | -0.0025 | 0.0175 | ... | ... | -0.148889 |
| -0.159211 | ... | ... | 0.0213 | 0.0038 | 0.0250 | 4640 | 0.0200 | -0.0013 | 0.0213 | ... | ... | -0.159236 |
| -0.150245 | 0.0125 | 0.0125 | 0.0175 | 0.0013 | 0.0188 | 4650 | 0.0238 | -0.0038 | 0.0275 | ... | ... | -0.15022 |
| -0.148889 | ... | ... | 0.0138 | 0.0013 | 0.0150 | 4660 | 0.0300 | -0.0038 | 0.0338 | ... | ... | -0.14882 |
| -0.137569 | ... | ... | 0.0113 | 0 | 0.0113 | 4670 | 0.0363 | -0.0050 | 0.0413 | ... | ... | -0.137471 |
| -0.127977 | ... | ... | 0.0088 | 0 | 0.0088 | 4680 | 0.0438 | -0.0050 | 0.0488 | ... | ... | -0.127873 |
| -0.124796 | ... | ... | 0.0063 | 0.0013 | 0.0075 | 4690 | 0.0525 | -0.0038 | 0.0563 | ... | ... | -0.124703 |
| -0.117505 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4700 | 0.0613 | -0.0038 | 0.0650 | 0.0650 | 0.0650 | -0.11745 |
| -0.106252 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4710 | 0.0700 | -0.0038 | 0.0738 | ... | ... | -0.106269 |
| -0.090829 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4720 | 0.0788 | -0.0038 | 0.0825 | ... | ... | -0.090971 |
| -0.070573 | ... | ... | 0.0025 | 0 | 0.0025 | 4730 | 0.0875 | -0.0050 | 0.0925 | ... | ... | -0.070925 |
| -0.07278 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 4740 | 0.0975 | -0.0038 | 0.1013 | ... | ... | -0.073224 |
| -0.044769 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1063 | -0.0050 | 0.1113 | ... | ... | -0.04568 |
| -0.04578 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1163 | -0.0050 | 0.1213 | ... | ... | -0.046835 |
| -0.046716 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1263 | -0.0050 | 0.1313 | ... | ... | -0.047918 |
| -0.047586 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1363 | -0.0050 | 0.1413 | ... | ... | -0.048941 |
| -0.0484 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1463 | -0.0050 | 0.1513 | ... | ... | -0.049912 |
| -0.049165 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.1563 | -0.0050 | 0.1613 | ... | ... | -0.050839 |
| -0.049885 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.1663 | -0.0050 | 0.1713 | ... | ... | -0.051726 |
| -0.050569 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.1763 | -0.0050 | 0.1813 | ... | ... | -0.052576 |
| -0.051215 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.1863 | -0.0050 | 0.1913 | ... | ... | -0.053396 |
| -0.051832 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.1963 | -0.0050 | 0.2013 | ... | ... | -0.05419 |
| -0.052422 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2063 | -0.0050 | 0.2113 | ... | ... | -0.054956 |
| -0.052983 | ... | ... | ... | ... | 0.0013 | 4860 | 0.2163 | ... | ... | ... | ... | -0.055699 |
| -0.05352 | ... | ... | ... | ... | 0.0013 | 4870 | 0.2263 | ... | ... | ... | ... | -0.056424 |
| -0.055015 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.2563 | -0.0050 | 0.2613 | ... | ... | -0.058485 |
| -0.057176 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3063 | -0.0050 | 0.3113 | ... | ... | -0.061641 |
| -0.059031 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3563 | -0.0050 | 0.3613 | ... | ... | -0.06454 |
| -0.060658 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4063 | -0.0050 | 0.4113 | ... | ... | -0.06725 |
| -0.062108 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4563 | -0.0050 | 0.4613 | ... | ... | -0.069814 |
| -0.063412 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5063 | -0.0050 | 0.5113 | ... | ... | -0.07227 |
| -0.064601 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5563 | -0.0050 | 0.5613 | ... | ... | -0.074636 |
| -0.065695 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6063 | -0.0050 | 0.6113 | ... | ... | -0.076927 |
| -0.066703 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6563 | -0.0050 | 0.6613 | ... | ... | -0.079161 |
| -0.067647 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7063 | -0.0050 | 0.7113 | ... | ... | -0.081346 |
| -0.068519 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7563 | -0.0050 | 0.7613 | ... | ... | -0.083478 |
| -0.069348 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8063 | -0.0050 | 0.8113 | ... | ... | -0.085581 |
| -0.070124 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8563 | -0.0050 | 0.8613 | ... | ... | -0.087655 |
| -0.070855 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9063 | -0.0050 | 0.9113 | ... | ... | -0.089695 |
| -0.071559 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9563 | -0.0050 | 0.9613 | ... | ... | -0.091709 |
| -0.07222 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0063 | -0.0050 | 1.0113 | ... | ... | -0.093703 |
| -0.072848 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0563 | -0.0050 | 1.0613 | ... | ... | -0.09568 |
| -0.073455 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1063 | -0.0050 | 1.1113 | ... | ... | -0.09764 |
| -0.074036 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1563 | -0.0050 | 1.1613 | ... | ... | -0.09958 |
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.