Markets - Grains
Underlying Price: 4.5800
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.126615 | ... | ... | 1.2825 | 0 | 1.2825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058587 |
| -0.158965 | ... | ... | 1.1838 | 0 | 1.1838 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057763 |
| -0.156689 | ... | ... | 1.1338 | 0 | 1.1338 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057326 |
| -0.154371 | ... | ... | 1.0838 | 0 | 1.0838 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056874 |
| -0.152004 | ... | ... | 1.0338 | 0 | 1.0338 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056394 |
| -0.149585 | ... | ... | 0.9838 | 0 | 0.9838 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055893 |
| -0.147111 | ... | ... | 0.9338 | 0 | 0.9338 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055367 |
| -0.144575 | ... | ... | 0.8838 | 0 | 0.8838 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054812 |
| -0.141966 | ... | ... | 0.8338 | 0 | 0.8338 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054229 |
| -0.139279 | ... | ... | 0.7838 | 0 | 0.7838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053606 |
| -0.136501 | ... | ... | 0.7338 | 0 | 0.7338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052946 |
| -0.133621 | ... | ... | 0.6838 | 0 | 0.6838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052243 |
| -0.130623 | ... | ... | 0.6338 | 0 | 0.6338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051483 |
| -0.127486 | ... | ... | 0.5838 | 0 | 0.5838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050672 |
| -0.124186 | ... | ... | 0.5338 | 0 | 0.5338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049785 |
| -0.120692 | ... | ... | 0.4838 | 0 | 0.4838 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048818 |
| -0.11696 | ... | ... | 0.4338 | 0 | 0.4338 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047751 |
| -0.112933 | ... | ... | 0.3838 | 0 | 0.3838 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046562 |
| -0.10853 | ... | ... | 0.3338 | 0 | 0.3338 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045214 |
| -0.103631 | ... | ... | 0.2838 | 0 | 0.2838 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043662 |
| -0.101494 | ... | ... | 0.2638 | 0 | 0.2638 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042965 |
| -0.100382 | ... | ... | 0.2538 | 0 | 0.2538 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042601 |
| -0.099235 | ... | ... | 0.2438 | 0 | 0.2438 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042222 |
| -0.098051 | ... | ... | 0.2338 | 0 | 0.2338 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041826 |
| -0.096829 | ... | ... | 0.2238 | 0 | 0.2238 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041415 |
| -0.095567 | ... | ... | 0.2138 | 0 | 0.2138 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040989 |
| -0.094255 | ... | ... | 0.2038 | 0 | 0.2038 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040541 |
| -0.092893 | ... | ... | 0.1938 | 0 | 0.1938 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040072 |
| -0.091479 | ... | ... | 0.1838 | 0 | 0.1838 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039582 |
| -0.089997 | ... | ... | 0.1738 | 0 | 0.1738 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039064 |
| -0.088451 | ... | ... | 0.1638 | 0 | 0.1638 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038519 |
| -0.086828 | ... | ... | 0.1538 | 0 | 0.1538 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037942 |
| -0.085117 | ... | ... | 0.1438 | 0 | 0.1438 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037328 |
| -0.083311 | ... | ... | 0.1338 | 0 | 0.1338 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036674 |
| -0.081389 | ... | ... | 0.1238 | 0 | 0.1238 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035973 |
| -0.079341 | ... | ... | 0.1138 | 0 | 0.1138 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.058908 |
| -0.094362 | ... | ... | 0.1050 | 0 | 0.1050 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057403 |
| -0.091383 | ... | ... | 0.0950 | 0 | 0.0950 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055759 |
| -0.102803 | ... | ... | 0.0863 | 0 | 0.0863 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.071997 |
| -0.11166 | ... | ... | 0.0775 | 0 | 0.0775 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.084538 |
| -0.118052 | ... | ... | 0.0688 | 0 | 0.0688 | 4520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.09393 |
| -0.121945 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.111461 |
| -0.132472 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.113729 |
| -0.146433 | ... | ... | 0.0463 | 0 | 0.0463 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.130044 |
| -0.154263 | ... | ... | 0.0400 | 0 | 0.0400 | 4560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.139329 |
| -0.156322 | ... | ... | 0.0338 | 0 | 0.0338 | 4570 | 0.0213 | 0 | 0.0213 | ... | ... | -0.142208 |
| -0.152504 | ... | ... | 0.0275 | 0 | 0.0275 | 4580 | 0.0250 | 0 | 0.0250 | ... | ... | -0.138641 |
| -0.149296 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0300 | 0 | 0.0300 | ... | ... | -0.135057 |
| -0.146868 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0363 | 0 | 0.0363 | ... | ... | -0.131637 |
| -0.138364 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0425 | 0 | 0.0425 | ... | ... | -0.12145 |
| -0.123309 | ... | ... | 0.0113 | 0 | 0.0113 | 4620 | 0.0488 | 0 | 0.0488 | ... | ... | -0.103701 |
| -0.111461 | ... | ... | 0.0088 | 0 | 0.0088 | 4630 | 0.0563 | 0 | 0.0563 | ... | ... | -0.088588 |
| -0.09393 | ... | ... | 0.0063 | 0 | 0.0063 | 4640 | 0.0638 | 0 | 0.0638 | ... | ... | -0.066105 |
| -0.084538 | ... | ... | 0.0050 | 0 | 0.0050 | 4650 | 0.0725 | 0 | 0.0725 | ... | ... | -0.052174 |
| -0.088062 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0825 | 0 | 0.0825 | ... | ... | -0.054261 |
| -0.074526 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0913 | 0 | 0.0913 | ... | ... | -0.034195 |
| -0.076837 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1000 | 0 | 0.1000 | ... | ... | -0.003242 |
| -0.058908 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.1100 | 0 | 0.1100 | ... | ... | -0.003566 |
| -0.060301 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1200 | 0 | 0.1200 | ... | ... | -0.003891 |
| -0.061598 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1288 | 0 | 0.1288 | ... | ... | 0.001277 |
| -0.037328 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1388 | 0 | 0.1388 | ... | ... | 0.001376 |
| -0.037942 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1488 | 0 | 0.1488 | ... | ... | 0.001474 |
| -0.038519 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1588 | 0 | 0.1588 | ... | ... | 0.001572 |
| -0.039065 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001671 |
| -0.039582 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1788 | 0 | 0.1788 | ... | ... | 0.001769 |
| -0.040072 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1888 | 0 | 0.1888 | ... | ... | 0.001867 |
| -0.040541 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1988 | 0 | 0.1988 | ... | ... | 0.001965 |
| -0.040989 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2088 | 0 | 0.2088 | ... | ... | 0.002064 |
| -0.041415 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2188 | 0 | 0.2188 | ... | ... | 0.002162 |
| -0.041826 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2288 | 0 | 0.2288 | ... | ... | 0.00226 |
| -0.042223 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2388 | 0 | 0.2388 | ... | ... | 0.002358 |
| -0.042601 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2488 | 0 | 0.2488 | ... | ... | 0.002457 |
| -0.042965 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2588 | 0 | 0.2588 | ... | ... | 0.002555 |
| -0.043319 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2688 | 0 | 0.2688 | ... | ... | 0.002653 |
| -0.044922 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3188 | 0 | 0.3188 | ... | ... | 0.003145 |
| -0.046304 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3688 | 0 | 0.3688 | ... | ... | 0.003636 |
| -0.047524 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4188 | 0 | 0.4188 | ... | ... | 0.004127 |
| -0.048616 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4688 | 0 | 0.4688 | ... | ... | 0.004619 |
| -0.049602 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5188 | 0 | 0.5188 | ... | ... | 0.00511 |
| -0.050503 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5688 | 0 | 0.5688 | ... | ... | 0.005601 |
| -0.051331 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6188 | 0 | 0.6188 | ... | ... | 0.006093 |
| -0.052101 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6688 | 0 | 0.6688 | ... | ... | 0.006584 |
| -0.052817 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7188 | 0 | 0.7188 | ... | ... | 0.007075 |
| -0.053485 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7688 | 0 | 0.7688 | ... | ... | 0.007567 |
| -0.054119 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8188 | 0 | 0.8188 | ... | ... | 0.008058 |
| -0.054709 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8688 | 0 | 0.8688 | ... | ... | 0.008549 |
| -0.055271 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9188 | 0 | 0.9188 | ... | ... | 0.009041 |
| -0.05581 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9688 | 0 | 0.9688 | ... | ... | 0.009532 |
| -0.056314 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0188 | 0 | 1.0188 | ... | ... | 0.010023 |
| -0.056797 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0688 | 0 | 1.0688 | ... | ... | 0.010515 |
| -0.057266 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1188 | 0 | 1.1188 | ... | ... | 0.011006 |
| -0.057708 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1688 | 0 | 1.1688 | ... | ... | 0.011497 |
| -0.058133 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2188 | 0 | 1.2188 | ... | ... | 0.011989 |
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.