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 | |
| 0.012952 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035249 |
| 0.011958 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034764 |
| 0.011461 | ... | ... | 1.1225 | 0 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034506 |
| 0.010963 | ... | ... | 1.0725 | 0 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03424 |
| 0.010466 | ... | ... | 1.0225 | 0 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033959 |
| 0.009969 | ... | ... | 0.9725 | 0 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033664 |
| 0.009472 | ... | ... | 0.9225 | 0 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033356 |
| 0.008974 | ... | ... | 0.8725 | 0 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03303 |
| 0.008477 | ... | ... | 0.8225 | 0 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032688 |
| 0.00798 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032327 |
| 0.007483 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031939 |
| 0.006986 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031532 |
| 0.006488 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03109 |
| 0.005991 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03062 |
| 0.005494 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030107 |
| 0.004997 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029551 |
| 0.0045 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028939 |
| 0.004002 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028259 |
| 0.003505 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027496 |
| 0.003008 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026624 |
| 0.002809 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026239 |
| 0.00271 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026035 |
| 0.00261 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025824 |
| 0.002511 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025607 |
| 0.002411 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025383 |
| 0.002312 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025148 |
| 0.002213 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024903 |
| 0.002113 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02465 |
| 0.002014 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024385 |
| 0.001914 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024106 |
| 0.001815 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040323 |
| 0.001715 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039752 |
| 0.001616 | 0.1600 | 0.1600 | 0.1350 | 0.0250 | 0.1600 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03915 |
| 0.001516 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | -0.051871 |
| 0.001417 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | -0.050914 |
| 0.001318 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | -0.061327 |
| 0.001218 | ... | ... | 0.0988 | 0 | 0.0988 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.070171 |
| 0.001119 | ... | ... | 0.0900 | 0 | 0.0900 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | -0.077665 |
| 0.001019 | ... | ... | 0.0825 | 0 | 0.0825 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091994 |
| 0.00092 | ... | ... | 0.0738 | 0 | 0.0738 | 4510 | 0.0113 | 0 | 0.0113 | ... | ... | -0.096514 |
| 0.00082 | ... | ... | 0.0663 | 0 | 0.0663 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | -0.106666 |
| 0.000721 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.120647 |
| 0.000622 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.131687 |
| 0.000522 | ... | ... | 0.0475 | 0 | 0.0475 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.140177 |
| 0.000423 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | 0 | 0.0288 | ... | ... | -0.14635 |
| -0.03268 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0338 | 0 | 0.0338 | ... | ... | -0.1548 |
| -0.051986 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | 0 | 0.0388 | ... | ... | -0.160799 |
| -0.066628 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | -0.168725 |
| -0.045449 | 0.0150 | 0.0150 | 0.0238 | -0.0088 | 0.0150 | 4600 | 0.0513 | 0 | 0.0513 | ... | ... | -0.174409 |
| -0.077688 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0575 | 0 | 0.0575 | ... | ... | -0.178046 |
| -0.080954 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0638 | 0 | 0.0638 | ... | ... | -0.179768 |
| -0.080938 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0713 | 0 | 0.0713 | ... | ... | -0.183971 |
| -0.077936 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0800 | 0 | 0.0800 | ... | ... | -0.191057 |
| -0.071998 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | 0 | 0.0875 | ... | ... | -0.192435 |
| -0.069883 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0963 | 0 | 0.0963 | ... | ... | -0.197192 |
| -0.066219 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | -0.201016 |
| -0.061031 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | -0.203989 |
| -0.063366 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | -0.211336 |
| -0.056052 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | 0 | 0.1325 | ... | ... | -0.212977 |
| -0.057699 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1413 | 0 | 0.1413 | ... | ... | -0.213946 |
| -0.048247 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | 0 | 0.1513 | ... | ... | -0.219915 |
| -0.049369 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1613 | 0 | 0.1613 | ... | ... | -0.225597 |
| -0.037492 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | 0 | 0.1700 | ... | ... | -0.22513 |
| -0.038184 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | 0 | 0.1800 | ... | ... | -0.230195 |
| -0.038838 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | 0 | 0.1900 | ... | ... | -0.235048 |
| -0.039455 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | 0 | 0.2000 | ... | ... | -0.239709 |
| -0.040041 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2100 | 0 | 0.2100 | ... | ... | -0.244194 |
| -0.040598 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | -0.241984 |
| -0.041129 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | -0.24605 |
| -0.041638 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | -0.249979 |
| -0.025496 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | -0.26451 |
| -0.02653 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | -0.280521 |
| -0.027415 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | -0.294705 |
| -0.028188 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | -0.307467 |
| -0.028876 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | -0.319091 |
| -0.029493 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | -0.329782 |
| -0.030056 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | -0.33969 |
| -0.030572 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | -0.348936 |
| -0.031048 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | -0.357611 |
| -0.031493 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | -0.365792 |
| -0.031904 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | -0.373536 |
| -0.032294 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | 0 | 0.8275 | ... | ... | -0.370211 |
| -0.03266 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | 0 | 0.8775 | ... | ... | -0.377013 |
| -0.033003 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | 0 | 0.9275 | ... | ... | -0.383521 |
| -0.033334 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | 0 | 0.9775 | ... | ... | -0.389759 |
| -0.033646 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | 0 | 1.0275 | ... | ... | -0.395751 |
| -0.033941 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | 0 | 1.0775 | ... | ... | -0.401522 |
| -0.034225 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | 0 | 1.1275 | ... | ... | -0.407089 |
| -0.034498 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | -0.412471 |
| -0.034758 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | -0.417678 |
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.