Markets - Grains
Underlying Price: 4.6100
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013027 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035284 |
| 0.012032 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034802 |
| 0.011535 | ... | ... | 1.1225 | 0 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034545 |
| 0.011038 | ... | ... | 1.0725 | 0 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03428 |
| 0.010541 | ... | ... | 1.0225 | 0 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034002 |
| 0.010043 | ... | ... | 0.9725 | 0 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033709 |
| 0.009546 | ... | ... | 0.9225 | 0 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033403 |
| 0.009049 | ... | ... | 0.8725 | 0 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03308 |
| 0.008552 | ... | ... | 0.8225 | 0 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032741 |
| 0.008055 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032383 |
| 0.007557 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031998 |
| 0.00706 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031595 |
| 0.006563 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031159 |
| 0.006066 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030692 |
| 0.005569 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030187 |
| 0.005071 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029638 |
| 0.004574 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029034 |
| 0.004077 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028366 |
| 0.00358 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027616 |
| 0.003083 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026763 |
| 0.002884 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026386 |
| 0.002784 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026189 |
| 0.002685 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025983 |
| 0.002585 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025771 |
| 0.002486 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025552 |
| 0.002387 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025325 |
| 0.002287 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025087 |
| 0.002188 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024841 |
| 0.002088 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024585 |
| 0.001989 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024316 |
| 0.001889 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040733 |
| 0.00179 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040183 |
| 0.00169 | 0.1600 | 0.1600 | 0.1350 | 0.0250 | 0.1600 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039604 |
| 0.001591 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.052551 |
| 0.001492 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051638 |
| 0.001392 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.062303 |
| 0.001293 | ... | ... | 0.0988 | 0 | 0.0988 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.071418 |
| 0.001193 | ... | ... | 0.0900 | 0 | 0.0900 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.079209 |
| 0.001094 | 0.1075 | 0.1038 | 0.0825 | 0.0250 | 0.1075 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.09406 |
| 0.000994 | ... | ... | 0.0738 | 0 | 0.0738 | 4510 | 0.0113 | 0 | 0.0113 | ... | ... | -0.098934 |
| 0.000895 | ... | ... | 0.0663 | 0 | 0.0663 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.109674 |
| 0.000796 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.124468 |
| 0.000696 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.136356 |
| 0.000597 | ... | ... | 0.0475 | 0 | 0.0475 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.145741 |
| 0.000497 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.152875 |
| 0.000398 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0338 | 0 | 0.0338 | ... | ... | -0.162474 |
| -0.014976 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | 0 | 0.0388 | ... | ... | -0.169683 |
| -0.045047 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | -0.178947 |
| -0.027608 | 0.0150 | 0.0150 | 0.0238 | -0.0088 | 0.0150 | 4600 | 0.0513 | 0 | 0.0513 | ... | ... | -0.186008 |
| -0.066467 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0575 | 0 | 0.0575 | ... | ... | -0.191078 |
| -0.072423 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0638 | 0 | 0.0638 | ... | ... | -0.194305 |
| -0.074355 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0713 | 0 | 0.0713 | ... | ... | -0.200015 |
| -0.072874 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0800 | 0 | 0.0800 | ... | ... | -0.208518 |
| -0.068184 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | 0 | 0.0875 | ... | ... | -0.211431 |
| -0.066828 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0963 | 0 | 0.0963 | ... | ... | -0.21758 |
| -0.063786 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | -0.222777 |
| -0.059122 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.227113 |
| -0.061635 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | -0.235534 |
| -0.054722 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | 0 | 0.1325 | ... | ... | -0.238495 |
| -0.056475 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1413 | 0 | 0.1413 | ... | ... | -0.240785 |
| -0.047355 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | 0 | 0.1513 | ... | ... | -0.247716 |
| -0.048534 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1613 | 0 | 0.1613 | ... | ... | -0.254316 |
| -0.036943 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | 0 | 0.1700 | ... | ... | -0.25513 |
| -0.037669 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | 0 | 0.1800 | ... | ... | -0.261056 |
| -0.038352 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | 0 | 0.1900 | ... | ... | -0.266738 |
| -0.038995 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | 0 | 0.2000 | ... | ... | -0.2722 |
| -0.039604 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2100 | 0 | 0.2100 | ... | ... | -0.277456 |
| -0.040183 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.276476 |
| -0.040733 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.281274 |
| -0.041258 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.285913 |
| -0.025325 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.303092 |
| -0.026386 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.322048 |
| -0.02729 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.338854 |
| -0.028079 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.353983 |
| -0.028776 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.367768 |
| -0.029404 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.380447 |
| -0.029974 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.392199 |
| -0.030497 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.403164 |
| -0.030979 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.413449 |
| -0.031428 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.423143 |
| -0.031843 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.432316 |
| -0.032237 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | 0 | 0.8275 | ... | ... | -0.431119 |
| -0.032607 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | 0 | 0.8775 | ... | ... | -0.43922 |
| -0.032953 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | 0 | 0.9275 | ... | ... | -0.446959 |
| -0.033286 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | 0 | 0.9775 | ... | ... | -0.454371 |
| -0.0336 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | 0 | 1.0275 | ... | ... | -0.461487 |
| -0.033897 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | 0 | 1.0775 | ... | ... | -0.468333 |
| -0.034183 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | 0 | 1.1275 | ... | ... | -0.474934 |
| -0.034459 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.481304 |
| -0.03472 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.487466 |
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.