Markets - Grains
Underlying Price: 4.6000
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012927 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035237 |
| 0.011933 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034752 |
| 0.011436 | ... | ... | 1.1225 | 0 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034493 |
| 0.010938 | ... | ... | 1.0725 | 0 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034226 |
| 0.010441 | ... | ... | 1.0225 | 0 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033945 |
| 0.009944 | ... | ... | 0.9725 | 0 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033649 |
| 0.009447 | ... | ... | 0.9225 | 0 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03334 |
| 0.00895 | ... | ... | 0.8725 | 0 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033014 |
| 0.008452 | ... | ... | 0.8225 | 0 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032671 |
| 0.007955 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032308 |
| 0.007458 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031919 |
| 0.006961 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031511 |
| 0.006464 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031067 |
| 0.005966 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030595 |
| 0.005469 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03008 |
| 0.004972 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029521 |
| 0.004475 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028906 |
| 0.003978 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028223 |
| 0.00348 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027455 |
| 0.002983 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026577 |
| 0.002784 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026189 |
| 0.002685 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025983 |
| 0.002585 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025771 |
| 0.002486 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025552 |
| 0.002387 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025325 |
| 0.002287 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025087 |
| 0.002188 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024841 |
| 0.002088 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024585 |
| 0.001989 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024316 |
| 0.001889 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024035 |
| 0.00179 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040183 |
| 0.00169 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039604 |
| -0.004637 | 0.1600 | 0.1600 | 0.1350 | 0.0250 | 0.1600 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.038995 |
| 0.001492 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051638 |
| 0.001392 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050665 |
| 0.001293 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.060992 |
| 0.001193 | ... | ... | 0.0988 | 0 | 0.0988 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.069741 |
| 0.001094 | ... | ... | 0.0900 | 0 | 0.0900 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077133 |
| 0.000994 | ... | ... | 0.0825 | 0 | 0.0825 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091279 |
| 0.000895 | ... | ... | 0.0738 | 0 | 0.0738 | 4510 | 0.0113 | 0 | 0.0113 | ... | ... | -0.095677 |
| 0.000796 | ... | ... | 0.0663 | 0 | 0.0663 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.10562 |
| 0.000696 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.119318 |
| 0.000597 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.130061 |
| 0.000497 | ... | ... | 0.0475 | 0 | 0.0475 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.138234 |
| -0.016332 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.144065 |
| -0.045072 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0338 | 0 | 0.0338 | ... | ... | -0.152107 |
| -0.060105 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | 0 | 0.0388 | ... | ... | -0.157675 |
| -0.072375 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | -0.165123 |
| -0.04985 | 0.0150 | 0.0150 | 0.0238 | -0.0088 | 0.0150 | 4600 | 0.0513 | 0 | 0.0513 | ... | ... | -0.170312 |
| -0.080974 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0575 | 0 | 0.0575 | ... | ... | -0.173431 |
| -0.083515 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0638 | 0 | 0.0638 | ... | ... | -0.174605 |
| -0.082943 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0713 | 0 | 0.0713 | ... | ... | -0.178261 |
| -0.079498 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0800 | 0 | 0.0800 | ... | ... | -0.184841 |
| -0.073187 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | 0 | 0.0875 | ... | ... | -0.185654 |
| -0.070843 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0963 | 0 | 0.0963 | ... | ... | -0.18991 |
| -0.066987 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | -0.193236 |
| -0.061635 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.195715 |
| -0.063918 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | -0.202689 |
| -0.056475 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | 0 | 0.1325 | ... | ... | -0.203847 |
| -0.058093 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1413 | 0 | 0.1413 | ... | ... | -0.204328 |
| -0.048534 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | 0 | 0.1513 | ... | ... | -0.209964 |
| -0.049637 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1613 | 0 | 0.1613 | ... | ... | -0.215322 |
| -0.037669 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | 0 | 0.1700 | ... | ... | -0.214382 |
| -0.038352 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | 0 | 0.1800 | ... | ... | -0.219146 |
| -0.038995 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | 0 | 0.1900 | ... | ... | -0.223711 |
| -0.039604 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | 0 | 0.2000 | ... | ... | -0.228093 |
| -0.040183 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2100 | 0 | 0.2100 | ... | ... | -0.232309 |
| -0.040733 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.229641 |
| -0.041258 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.23345 |
| -0.041761 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.237132 |
| -0.025552 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.250745 |
| -0.026577 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.265738 |
| -0.027456 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.279015 |
| -0.028224 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.290961 |
| -0.028908 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.301839 |
| -0.029522 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.311843 |
| -0.030082 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.321119 |
| -0.030597 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.329775 |
| -0.031071 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.337901 |
| -0.031514 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.34556 |
| -0.031924 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.352818 |
| -0.032313 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | 0 | 0.8275 | ... | ... | -0.348716 |
| -0.032678 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | 0 | 0.8775 | ... | ... | -0.355082 |
| -0.03302 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | 0 | 0.9275 | ... | ... | -0.361167 |
| -0.03335 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | 0 | 0.9775 | ... | ... | -0.367004 |
| -0.033661 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | 0 | 1.0275 | ... | ... | -0.372616 |
| -0.033955 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | 0 | 1.0775 | ... | ... | -0.37802 |
| -0.034239 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | 0 | 1.1275 | ... | ... | -0.383237 |
| -0.034512 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.388279 |
| -0.034771 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.393163 |
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.