Markets - Grains
Underlying Price: 4.6025
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012978 | ... | ... | 1.3013 | 0 | 1.3013 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.264506 |
| 0.011981 | ... | ... | 1.2013 | 0 | 1.2013 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.260874 |
| 0.011483 | ... | ... | 1.1513 | 0 | 1.1513 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.258935 |
| 0.010985 | ... | ... | 1.1013 | 0 | 1.1013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.256937 |
| 0.010487 | ... | ... | 1.0513 | 0 | 1.0513 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.254833 |
| 0.009989 | ... | ... | 1.0013 | 0 | 1.0013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.252622 |
| 0.00949 | ... | ... | 0.9513 | 0 | 0.9513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.250311 |
| 0.008992 | ... | ... | 0.9013 | 0 | 0.9013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.247868 |
| 0.008494 | ... | ... | 0.8513 | 0 | 0.8513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.245302 |
| 0.007996 | ... | ... | 0.8013 | 0 | 0.8013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.242592 |
| 0.007498 | ... | ... | 0.7513 | 0 | 0.7513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.239683 |
| 0.007 | ... | ... | 0.7013 | 0 | 0.7013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.236628 |
| 0.006501 | ... | ... | 0.6513 | 0 | 0.6513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.233317 |
| 0.006003 | ... | ... | 0.6013 | 0 | 0.6013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.229786 |
| 0.005505 | ... | ... | 0.5513 | 0 | 0.5513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.225941 |
| 0.005007 | ... | ... | 0.5013 | 0 | 0.5013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.221768 |
| 0.004509 | ... | ... | 0.4513 | 0 | 0.4513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.217177 |
| 0.00401 | ... | ... | 0.4013 | 0 | 0.4013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.212083 |
| 0.003512 | ... | ... | 0.3513 | 0 | 0.3513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.206355 |
| 0.003014 | ... | ... | 0.3013 | 0 | 0.3013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.199816 |
| 0.002815 | ... | ... | 0.2813 | 0 | 0.2813 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.196927 |
| 0.002715 | ... | ... | 0.2713 | 0 | 0.2713 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.195398 |
| 0.002615 | ... | ... | 0.2613 | 0 | 0.2613 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.193816 |
| 0.002516 | ... | ... | 0.2513 | 0 | 0.2513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.19219 |
| 0.002416 | ... | ... | 0.2413 | 0 | 0.2413 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.190505 |
| 0.002317 | ... | ... | 0.2313 | 0 | 0.2313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.188742 |
| 0.002217 | ... | ... | 0.2213 | 0 | 0.2213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.186907 |
| 0.002117 | ... | ... | 0.2113 | 0 | 0.2113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.185007 |
| 0.002018 | ... | ... | 0.2013 | 0 | 0.2013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.183019 |
| 0.001918 | ... | ... | 0.1913 | 0 | 0.1913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.18093 |
| 0.001818 | ... | ... | 0.1813 | 0 | 0.1813 | 4420 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17875 |
| 0.001719 | ... | ... | 0.1713 | 0 | 0.1713 | 4430 | 0.0013 | 0 | 0.0013 | ... | ... | -0.176455 |
| 0.001619 | ... | ... | 0.1613 | 0 | 0.1613 | 4440 | 0.0013 | 0 | 0.0013 | ... | ... | -0.17403 |
| 0.001519 | ... | ... | 0.1513 | 0 | 0.1513 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.171474 |
| 0.00142 | ... | ... | 0.1413 | 0 | 0.1413 | 4460 | 0.0013 | 0 | 0.0013 | ... | ... | -0.168755 |
| 0.00132 | ... | ... | 0.1313 | 0 | 0.1313 | 4470 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16586 |
| 0.001221 | ... | ... | 0.1213 | 0 | 0.1213 | 4480 | 0.0013 | 0 | 0.0013 | ... | ... | -0.16276 |
| 0.001121 | ... | ... | 0.1113 | 0 | 0.1113 | 4490 | 0.0013 | 0 | 0.0013 | ... | ... | -0.159422 |
| -0.156699 | 0.1038 | 0.1038 | 0.1013 | 0.0025 | 0.1038 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.155811 |
| 0.000922 | ... | ... | 0.0913 | 0 | 0.0913 | 4510 | 0.0013 | 0 | 0.0013 | ... | ... | -0.151866 |
| 0.000822 | ... | ... | 0.0813 | 0 | 0.0813 | 4520 | 0.0013 | 0 | 0.0013 | ... | ... | -0.147522 |
| 0.000722 | ... | ... | 0.0713 | 0 | 0.0713 | 4530 | 0.0013 | 0 | 0.0013 | ... | ... | -0.142686 |
| 0.000623 | ... | ... | 0.0613 | 0 | 0.0613 | 4540 | 0.0013 | 0 | 0.0013 | ... | ... | -0.137227 |
| -0.002326 | ... | ... | 0.0525 | 0 | 0.0525 | 4550 | 0.0025 | 0 | 0.0025 | ... | ... | -0.215111 |
| -0.123731 | ... | ... | 0.0438 | 0 | 0.0438 | 4560 | 0.0038 | 0 | 0.0038 | ... | ... | -0.267387 |
| -0.245671 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0063 | 0 | 0.0063 | ... | ... | -0.347933 |
| -0.309687 | ... | ... | 0.0288 | 0 | 0.0288 | 4580 | 0.0088 | 0 | 0.0088 | ... | ... | -0.391243 |
| -0.366529 | ... | ... | 0.0225 | 0 | 0.0225 | 4590 | 0.0125 | 0 | 0.0125 | ... | ... | -0.434622 |
| -0.341794 | 0.0175 | 0.0150 | 0.0175 | -0.0025 | 0.0150 | 4600 | 0.0150 | -0.0025 | 0.0175 | 0.0213 | 0.0088 | -0.404561 |
| -0.42443 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.0238 | 0 | 0.0238 | ... | ... | -0.488508 |
| -0.400302 | ... | ... | 0.0100 | 0 | 0.0100 | 4620 | 0.0300 | 0 | 0.0300 | ... | ... | -0.47144 |
| -0.373845 | ... | ... | 0.0075 | 0 | 0.0075 | 4630 | 0.0375 | 0 | 0.0375 | ... | ... | -0.456134 |
| -0.312876 | ... | ... | 0.0050 | 0 | 0.0050 | 4640 | 0.0450 | 0 | 0.0450 | ... | ... | -0.412244 |
| -0.276817 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.0538 | 0 | 0.0538 | ... | ... | -0.392678 |
| -0.220955 | ... | ... | 0.0025 | 0 | 0.0025 | 4660 | 0.0625 | 0 | 0.0625 | ... | ... | -0.358132 |
| -0.140051 | ... | ... | 0.0013 | 0 | 0.0013 | 4670 | 0.0713 | 0 | 0.0713 | ... | ... | -0.308275 |
| -0.145178 | ... | ... | 0.0013 | 0 | 0.0013 | 4680 | 0.0813 | 0 | 0.0813 | ... | ... | -0.321302 |
| -0.149753 | ... | ... | 0.0013 | 0 | 0.0013 | 4690 | 0.0913 | 0 | 0.0913 | ... | ... | -0.333047 |
| -0.15388 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.1013 | 0 | 0.1013 | ... | ... | -0.343752 |
| -0.157654 | ... | ... | 0.0013 | 0 | 0.0013 | 4710 | 0.1113 | 0 | 0.1113 | ... | ... | -0.353576 |
| -0.161123 | ... | ... | 0.0013 | 0 | 0.0013 | 4720 | 0.1213 | 0 | 0.1213 | ... | ... | -0.362681 |
| -0.164337 | ... | ... | 0.0013 | 0 | 0.0013 | 4730 | 0.1313 | 0 | 0.1313 | ... | ... | -0.371179 |
| -0.167331 | ... | ... | 0.0013 | 0 | 0.0013 | 4740 | 0.1413 | 0 | 0.1413 | ... | ... | -0.379112 |
| -0.170136 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.1513 | 0 | 0.1513 | ... | ... | -0.386606 |
| -0.172771 | ... | ... | 0.0013 | 0 | 0.0013 | 4760 | 0.1613 | 0 | 0.1613 | ... | ... | -0.393663 |
| -0.175259 | ... | ... | 0.0013 | 0 | 0.0013 | 4770 | 0.1713 | 0 | 0.1713 | ... | ... | -0.400366 |
| -0.17762 | ... | ... | 0.0013 | 0 | 0.0013 | 4780 | 0.1813 | 0 | 0.1813 | ... | ... | -0.406742 |
| -0.179853 | ... | ... | 0.0013 | 0 | 0.0013 | 4790 | 0.1913 | 0 | 0.1913 | ... | ... | -0.412806 |
| -0.181987 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.2013 | 0 | 0.2013 | ... | ... | -0.418625 |
| -0.184028 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2113 | 0 | 0.2113 | ... | ... | -0.424188 |
| -0.185968 | ... | ... | 0.0013 | 0 | 0.0013 | 4820 | 0.2213 | 0 | 0.2213 | ... | ... | -0.429523 |
| -0.187833 | ... | ... | 0.0013 | 0 | 0.0013 | 4830 | 0.2313 | 0 | 0.2313 | ... | ... | -0.434668 |
| -0.189634 | ... | ... | 0.0013 | 0 | 0.0013 | 4840 | 0.2413 | 0 | 0.2413 | ... | ... | -0.439623 |
| -0.191357 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2513 | 0 | 0.2513 | ... | ... | -0.444392 |
| -0.193011 | ... | ... | 0.0013 | 0 | 0.0013 | 4860 | 0.2613 | 0 | 0.2613 | ... | ... | -0.449009 |
| -0.194615 | ... | ... | 0.0013 | 0 | 0.0013 | 4870 | 0.2713 | 0 | 0.2713 | ... | ... | -0.45348 |
| -0.199112 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3013 | 0 | 0.3013 | ... | ... | -0.466078 |
| -0.205747 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3513 | 0 | 0.3513 | ... | ... | -0.484872 |
| -0.211549 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4013 | 0 | 0.4013 | ... | ... | -0.501508 |
| -0.216704 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4513 | 0 | 0.4513 | ... | ... | -0.516472 |
| -0.221335 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5013 | 0 | 0.5013 | ... | ... | -0.530098 |
| -0.225555 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5513 | 0 | 0.5513 | ... | ... | -0.542633 |
| -0.229431 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6013 | 0 | 0.6013 | ... | ... | -0.554266 |
| -0.232997 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6513 | 0 | 0.6513 | ... | ... | -0.565116 |
| -0.236334 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7013 | 0 | 0.7013 | ... | ... | -0.575327 |
| -0.239417 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7513 | 0 | 0.7513 | ... | ... | -0.584943 |
| -0.242346 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8013 | 0 | 0.8013 | ... | ... | -0.594081 |
| -0.245091 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8513 | 0 | 0.8513 | ... | ... | -0.602765 |
| -0.247664 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9013 | 0 | 0.9013 | ... | ... | -0.611057 |
| -0.250148 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9513 | 0 | 0.9513 | ... | ... | -0.619013 |
| -0.252482 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0013 | 0 | 1.0013 | ... | ... | -0.626637 |
| -0.254697 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0513 | 0 | 1.0513 | ... | ... | -0.633983 |
| -0.25683 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1013 | 0 | 1.1013 | ... | ... | -0.641072 |
| -0.258878 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1513 | 0 | 1.1513 | ... | ... | -0.647914 |
| -0.260824 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2013 | 0 | 1.2013 | ... | ... | -0.654548 |
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.