Markets - Grains
Underlying Price: 4.5825
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041504 | ... | ... | 1.2825 | 0 | 1.2825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058606 |
| -0.083249 | ... | ... | 1.1838 | 0 | 1.1838 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057784 |
| -0.081501 | ... | ... | 1.1338 | 0 | 1.1338 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057348 |
| -0.079739 | ... | ... | 1.0838 | 0 | 1.0838 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056897 |
| -0.077966 | ... | ... | 1.0338 | 0 | 1.0338 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056419 |
| -0.076181 | ... | ... | 0.9838 | 0 | 0.9838 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055919 |
| -0.074382 | ... | ... | 0.9338 | 0 | 0.9338 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055394 |
| -0.072562 | ... | ... | 0.8838 | 0 | 0.8838 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05484 |
| -0.070725 | ... | ... | 0.8338 | 0 | 0.8338 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054259 |
| -0.068867 | ... | ... | 0.7838 | 0 | 0.7838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053638 |
| -0.066982 | ... | ... | 0.7338 | 0 | 0.7338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05298 |
| -0.065066 | ... | ... | 0.6838 | 0 | 0.6838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05228 |
| -0.063123 | ... | ... | 0.6338 | 0 | 0.6338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051523 |
| -0.061135 | ... | ... | 0.5838 | 0 | 0.5838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050714 |
| -0.059099 | ... | ... | 0.5338 | 0 | 0.5338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049831 |
| -0.057008 | ... | ... | 0.4838 | 0 | 0.4838 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048869 |
| -0.054842 | ... | ... | 0.4338 | 0 | 0.4338 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047807 |
| -0.052585 | ... | ... | 0.3838 | 0 | 0.3838 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046624 |
| -0.050208 | ... | ... | 0.3338 | 0 | 0.3338 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045286 |
| -0.047673 | ... | ... | 0.2838 | 0 | 0.2838 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043746 |
| -0.046598 | ... | ... | 0.2638 | 0 | 0.2638 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043054 |
| -0.046047 | ... | ... | 0.2538 | 0 | 0.2538 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042693 |
| -0.045484 | ... | ... | 0.2438 | 0 | 0.2438 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042318 |
| -0.044908 | ... | ... | 0.2338 | 0 | 0.2338 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041927 |
| -0.044318 | ... | ... | 0.2238 | 0 | 0.2238 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041519 |
| -0.043716 | ... | ... | 0.2138 | 0 | 0.2138 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041097 |
| -0.043098 | ... | ... | 0.2038 | 0 | 0.2038 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040655 |
| -0.04246 | ... | ... | 0.1938 | 0 | 0.1938 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040191 |
| -0.041803 | ... | ... | 0.1838 | 0 | 0.1838 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039707 |
| -0.041126 | ... | ... | 0.1738 | 0 | 0.1738 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039196 |
| -0.040423 | ... | ... | 0.1638 | 0 | 0.1638 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038658 |
| -0.039693 | ... | ... | 0.1538 | 0 | 0.1538 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03809 |
| -0.038932 | ... | ... | 0.1438 | 0 | 0.1438 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037485 |
| -0.038135 | ... | ... | 0.1338 | 0 | 0.1338 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036842 |
| -0.037297 | ... | ... | 0.1238 | 0 | 0.1238 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036153 |
| -0.036412 | ... | ... | 0.1138 | 0 | 0.1138 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.059268 |
| -0.058301 | ... | ... | 0.1050 | 0 | 0.1050 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05779 |
| -0.056599 | ... | ... | 0.0950 | 0 | 0.0950 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.056183 |
| -0.072838 | ... | ... | 0.0863 | 0 | 0.0863 | 4500 | 0.0038 | 0 | 0.0038 | ... | ... | -0.072656 |
| -0.085502 | ... | ... | 0.0775 | 0 | 0.0775 | 4510 | 0.0050 | 0 | 0.0050 | ... | ... | -0.085456 |
| -0.095108 | ... | ... | 0.0688 | 0 | 0.0688 | 4520 | 0.0063 | 0 | 0.0063 | ... | ... | -0.095146 |
| -0.101858 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0088 | 0 | 0.0088 | ... | ... | -0.113215 |
| -0.115809 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0100 | 0 | 0.0100 | ... | ... | -0.115929 |
| -0.132995 | ... | ... | 0.0463 | 0 | 0.0463 | 4550 | 0.0138 | 0 | 0.0138 | ... | ... | -0.133118 |
| -0.143303 | ... | ... | 0.0400 | 0 | 0.0400 | 4560 | 0.0175 | 0 | 0.0175 | ... | ... | -0.143402 |
| -0.147403 | ... | ... | 0.0338 | 0 | 0.0338 | 4570 | 0.0213 | 0 | 0.0213 | ... | ... | -0.147463 |
| -0.145356 | ... | ... | 0.0275 | 0 | 0.0275 | 4580 | 0.0250 | 0 | 0.0250 | ... | ... | -0.145368 |
| -0.143692 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0300 | 0 | 0.0300 | ... | ... | -0.143655 |
| -0.142495 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0363 | 0 | 0.0363 | ... | ... | -0.142415 |
| -0.13502 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0425 | 0 | 0.0425 | ... | ... | -0.134908 |
| -0.120859 | ... | ... | 0.0113 | 0 | 0.0113 | 4620 | 0.0488 | 0 | 0.0488 | ... | ... | -0.120737 |
| -0.109648 | ... | ... | 0.0088 | 0 | 0.0088 | 4630 | 0.0563 | 0 | 0.0563 | ... | ... | -0.10954 |
| -0.092677 | ... | ... | 0.0063 | 0 | 0.0063 | 4640 | 0.0638 | 0 | 0.0638 | ... | ... | -0.092626 |
| -0.083593 | ... | ... | 0.0050 | 0 | 0.0050 | 4650 | 0.0725 | 0 | 0.0725 | ... | ... | -0.083619 |
| -0.087213 | ... | ... | 0.0050 | 0 | 0.0050 | 4660 | 0.0825 | 0 | 0.0825 | ... | ... | -0.087282 |
| -0.073917 | ... | ... | 0.0038 | 0 | 0.0038 | 4670 | 0.0913 | 0 | 0.0913 | ... | ... | -0.074135 |
| -0.07628 | ... | ... | 0.0038 | 0 | 0.0038 | 4680 | 0.1000 | 0 | 0.1000 | ... | ... | -0.057465 |
| -0.058542 | ... | ... | 0.0025 | 0 | 0.0025 | 4690 | 0.1100 | 0 | 0.1100 | ... | ... | -0.059101 |
| -0.059963 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.1200 | 0 | 0.1200 | ... | ... | -0.060624 |
| -0.061281 | ... | ... | 0.0025 | 0 | 0.0025 | 4710 | 0.1288 | 0 | 0.1288 | ... | ... | -0.037722 |
| -0.037169 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1388 | 0 | 0.1388 | ... | ... | -0.038538 |
| -0.037792 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1488 | 0 | 0.1488 | ... | ... | -0.039316 |
| -0.038378 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1588 | 0 | 0.1588 | ... | ... | -0.040061 |
| -0.038931 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1688 | 0 | 0.1688 | ... | ... | -0.040778 |
| -0.039455 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1788 | 0 | 0.1788 | ... | ... | -0.041467 |
| -0.039951 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1888 | 0 | 0.1888 | ... | ... | -0.042134 |
| -0.040426 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1988 | 0 | 0.1988 | ... | ... | -0.042781 |
| -0.040879 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.2088 | 0 | 0.2088 | ... | ... | -0.043409 |
| -0.04131 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2188 | 0 | 0.2188 | ... | ... | -0.044019 |
| -0.041725 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2288 | 0 | 0.2288 | ... | ... | -0.044615 |
| -0.042125 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2388 | 0 | 0.2388 | ... | ... | -0.045199 |
| -0.042508 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2488 | 0 | 0.2488 | ... | ... | -0.045767 |
| -0.042875 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2588 | 0 | 0.2588 | ... | ... | -0.046324 |
| -0.043232 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2688 | 0 | 0.2688 | ... | ... | -0.04687 |
| -0.044847 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3188 | 0 | 0.3188 | ... | ... | -0.049467 |
| -0.046239 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3688 | 0 | 0.3688 | ... | ... | -0.051888 |
| -0.047467 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4188 | 0 | 0.4188 | ... | ... | -0.054178 |
| -0.048564 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4688 | 0 | 0.4688 | ... | ... | -0.056368 |
| -0.049555 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5188 | 0 | 0.5188 | ... | ... | -0.058483 |
| -0.05046 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5688 | 0 | 0.5688 | ... | ... | -0.060535 |
| -0.051291 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6188 | 0 | 0.6188 | ... | ... | -0.062538 |
| -0.052063 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6688 | 0 | 0.6688 | ... | ... | -0.064495 |
| -0.052783 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7188 | 0 | 0.7188 | ... | ... | -0.066421 |
| -0.053452 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7688 | 0 | 0.7688 | ... | ... | -0.068319 |
| -0.054088 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8188 | 0 | 0.8188 | ... | ... | -0.070186 |
| -0.05468 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8688 | 0 | 0.8688 | ... | ... | -0.072031 |
| -0.055244 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9188 | 0 | 0.9188 | ... | ... | -0.07386 |
| -0.055784 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9688 | 0 | 0.9688 | ... | ... | -0.075674 |
| -0.05629 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0188 | 0 | 1.0188 | ... | ... | -0.077468 |
| -0.056774 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0688 | 0 | 1.0688 | ... | ... | -0.079249 |
| -0.057243 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1188 | 0 | 1.1188 | ... | ... | -0.081019 |
| -0.057687 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1688 | 0 | 1.1688 | ... | ... | -0.082779 |
| -0.058113 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2188 | 0 | 1.2188 | ... | ... | -0.08453 |
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.