Markets - Grains
Underlying Price: 4.5975
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.08723 | ... | ... | 1.2825 | 0.0163 | 1.2988 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058724 |
| -0.083772 | ... | ... | 1.1838 | 0.0150 | 1.1988 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057913 |
| -0.082028 | ... | ... | 1.1338 | 0.0150 | 1.1488 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05748 |
| -0.08027 | ... | ... | 1.0838 | 0.0150 | 1.0988 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057035 |
| -0.0785 | ... | ... | 1.0338 | 0.0150 | 1.0488 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056565 |
| -0.076718 | ... | ... | 0.9838 | 0.0150 | 0.9988 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056071 |
| -0.074923 | ... | ... | 0.9338 | 0.0150 | 0.9488 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055555 |
| -0.07311 | ... | ... | 0.8838 | 0.0150 | 0.8988 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05501 |
| -0.071278 | ... | ... | 0.8338 | 0.0150 | 0.8488 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054437 |
| -0.069427 | ... | ... | 0.7838 | 0.0150 | 0.7988 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05383 |
| -0.067552 | ... | ... | 0.7338 | 0.0150 | 0.7488 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05318 |
| -0.065644 | ... | ... | 0.6838 | 0.0150 | 0.6988 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052497 |
| -0.063709 | ... | ... | 0.6338 | 0.0150 | 0.6488 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051755 |
| -0.061737 | ... | ... | 0.5838 | 0.0150 | 0.5988 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050966 |
| -0.059716 | ... | ... | 0.5338 | 0.0150 | 0.5488 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050103 |
| -0.057643 | ... | ... | 0.4838 | 0.0150 | 0.4988 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049168 |
| -0.0555 | ... | ... | 0.4338 | 0.0150 | 0.4488 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048138 |
| -0.053273 | ... | ... | 0.3838 | 0.0150 | 0.3988 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046993 |
| -0.050938 | ... | ... | 0.3338 | 0.0150 | 0.3488 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045705 |
| -0.048454 | ... | ... | 0.2838 | 0.0150 | 0.2988 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044231 |
| -0.047407 | ... | ... | 0.2638 | 0.0150 | 0.2788 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043577 |
| -0.046869 | ... | ... | 0.2538 | 0.0150 | 0.2688 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043231 |
| -0.046324 | ... | ... | 0.2438 | 0.0150 | 0.2588 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042875 |
| -0.045767 | ... | ... | 0.2338 | 0.0150 | 0.2488 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042508 |
| -0.045198 | ... | ... | 0.2238 | 0.0150 | 0.2388 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042125 |
| -0.044615 | ... | ... | 0.2138 | 0.0150 | 0.2288 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041725 |
| -0.044019 | ... | ... | 0.2038 | 0.0150 | 0.2188 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04131 |
| -0.043409 | ... | ... | 0.1938 | 0.0150 | 0.2088 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040879 |
| -0.042781 | ... | ... | 0.1838 | 0.0150 | 0.1988 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040426 |
| -0.042134 | ... | ... | 0.1738 | 0.0150 | 0.1888 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039951 |
| -0.041467 | ... | ... | 0.1638 | 0.0150 | 0.1788 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039455 |
| -0.040777 | ... | ... | 0.1538 | 0.0150 | 0.1688 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038931 |
| -0.040061 | ... | ... | 0.1438 | 0.0150 | 0.1588 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038378 |
| -0.039316 | ... | ... | 0.1338 | 0.0150 | 0.1488 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037792 |
| -0.038538 | ... | ... | 0.1238 | 0.0150 | 0.1388 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037169 |
| -0.037722 | ... | ... | 0.1138 | 0.0150 | 0.1288 | 4470 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.036504 |
| -0.036861 | ... | ... | 0.1050 | 0.0138 | 0.1188 | 4480 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.03579 |
| -0.035949 | ... | ... | 0.0950 | 0.0138 | 0.1088 | 4490 | 0.0013 | -0.0013 | 0.0025 | 0.0050 | 0.0050 | -0.035019 |
| -0.057465 | ... | ... | 0.0863 | 0.0138 | 0.1000 | 4500 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.057007 |
| -0.055698 | ... | ... | 0.0775 | 0.0125 | 0.0900 | 4510 | 0.0025 | -0.0025 | 0.0050 | ... | ... | -0.055326 |
| -0.071476 | ... | ... | 0.0688 | 0.0125 | 0.0813 | 4520 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.071322 |
| -0.083619 | ... | ... | 0.0600 | 0.0125 | 0.0725 | 4530 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.083592 |
| -0.092626 | ... | ... | 0.0525 | 0.0113 | 0.0638 | 4540 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.092677 |
| -0.098641 | ... | ... | 0.0463 | 0.0088 | 0.0550 | 4550 | 0.0075 | -0.0063 | 0.0138 | ... | ... | -0.098732 |
| -0.111334 | ... | ... | 0.0400 | 0.0075 | 0.0475 | 4560 | 0.0100 | -0.0075 | 0.0175 | ... | ... | -0.111449 |
| -0.118401 | ... | ... | 0.0338 | 0.0063 | 0.0400 | 4570 | 0.0125 | -0.0088 | 0.0213 | ... | ... | -0.118507 |
| -0.127492 | ... | ... | 0.0275 | 0.0063 | 0.0338 | 4580 | 0.0163 | -0.0088 | 0.0250 | ... | ... | -0.127571 |
| -0.136627 | ... | ... | 0.0225 | 0.0063 | 0.0288 | 4590 | 0.0213 | -0.0088 | 0.0300 | ... | ... | -0.136664 |
| -0.138426 | 0.0200 | 0.0200 | 0.0188 | 0.0050 | 0.0238 | 4600 | 0.0263 | -0.0100 | 0.0363 | ... | ... | -0.138414 |
| -0.133079 | ... | ... | 0.0150 | 0.0038 | 0.0188 | 4610 | 0.0313 | -0.0113 | 0.0425 | ... | ... | -0.13302 |
| -0.127877 | ... | ... | 0.0113 | 0.0038 | 0.0150 | 4620 | 0.0375 | -0.0113 | 0.0488 | ... | ... | -0.127781 |
| -0.115662 | ... | ... | 0.0088 | 0.0025 | 0.0113 | 4630 | 0.0438 | -0.0125 | 0.0563 | ... | ... | -0.115548 |
| -0.105827 | ... | ... | 0.0063 | 0.0025 | 0.0088 | 4640 | 0.0513 | -0.0125 | 0.0638 | ... | ... | -0.105719 |
| -0.090037 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 4650 | 0.0588 | -0.0138 | 0.0725 | ... | ... | -0.089977 |
| -0.081628 | 0.0025 | 0.0025 | 0.0050 | 0 | 0.0050 | 4660 | 0.0675 | -0.0150 | 0.0825 | ... | ... | -0.081636 |
| -0.069925 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0763 | -0.0150 | 0.0913 | ... | ... | -0.07005 |
| -0.054423 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4680 | 0.0850 | -0.0150 | 0.1000 | ... | ... | -0.054749 |
| -0.056183 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.0950 | -0.0150 | 0.1100 | ... | ... | -0.056599 |
| -0.057791 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1050 | -0.0150 | 0.1200 | ... | ... | -0.058301 |
| -0.035412 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4710 | 0.1138 | -0.0150 | 0.1288 | ... | ... | -0.036412 |
| -0.036154 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1238 | -0.0150 | 0.1388 | ... | ... | -0.037297 |
| -0.036842 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1338 | -0.0150 | 0.1488 | ... | ... | -0.038135 |
| -0.037486 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1438 | -0.0150 | 0.1588 | ... | ... | -0.038932 |
| -0.03809 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1538 | -0.0150 | 0.1688 | ... | ... | -0.039693 |
| -0.038658 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1638 | -0.0150 | 0.1788 | ... | ... | -0.040423 |
| -0.039197 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1738 | -0.0150 | 0.1888 | ... | ... | -0.041126 |
| -0.039707 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1838 | -0.0150 | 0.1988 | ... | ... | -0.041803 |
| -0.040191 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1938 | -0.0150 | 0.2088 | ... | ... | -0.04246 |
| -0.040655 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2038 | -0.0150 | 0.2188 | ... | ... | -0.043098 |
| -0.041097 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2138 | -0.0150 | 0.2288 | ... | ... | -0.043716 |
| -0.041519 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2238 | -0.0150 | 0.2388 | ... | ... | -0.044319 |
| -0.041927 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2338 | -0.0150 | 0.2488 | ... | ... | -0.044909 |
| -0.042319 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2438 | -0.0150 | 0.2588 | ... | ... | -0.045485 |
| -0.042693 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2538 | -0.0150 | 0.2688 | ... | ... | -0.046047 |
| -0.044388 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3038 | -0.0150 | 0.3188 | ... | ... | -0.04871 |
| -0.045841 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3538 | -0.0150 | 0.3688 | ... | ... | -0.051178 |
| -0.047115 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4038 | -0.0150 | 0.4188 | ... | ... | -0.053501 |
| -0.048248 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4538 | -0.0150 | 0.4688 | ... | ... | -0.05572 |
| -0.049267 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5038 | -0.0150 | 0.5188 | ... | ... | -0.057856 |
| -0.050196 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5538 | -0.0150 | 0.5688 | ... | ... | -0.059925 |
| -0.051051 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6038 | -0.0150 | 0.6188 | ... | ... | -0.061942 |
| -0.051837 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6538 | -0.0150 | 0.6688 | ... | ... | -0.063912 |
| -0.052574 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7038 | -0.0150 | 0.7188 | ... | ... | -0.065846 |
| -0.053254 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7538 | -0.0150 | 0.7688 | ... | ... | -0.067753 |
| -0.053901 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8038 | -0.0150 | 0.8188 | ... | ... | -0.069629 |
| -0.054507 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8538 | -0.0150 | 0.8688 | ... | ... | -0.07148 |
| -0.055076 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9038 | -0.0150 | 0.9188 | ... | ... | -0.073312 |
| -0.055626 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9538 | -0.0150 | 0.9688 | ... | ... | -0.075132 |
| -0.056141 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0038 | -0.0150 | 1.0188 | ... | ... | -0.076932 |
| -0.056631 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0538 | -0.0150 | 1.0688 | ... | ... | -0.078717 |
| -0.057103 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1038 | -0.0150 | 1.1188 | ... | ... | -0.08049 |
| -0.057556 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1538 | -0.0150 | 1.1688 | ... | ... | -0.082252 |
| -0.057987 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2038 | -0.0150 | 1.2188 | ... | ... | -0.084006 |
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.