Markets - Grains
Underlying Price: 4.5650
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.26812 | ... | ... | 1.2900 | 0 | 1.2900 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025045 |
| -0.261587 | ... | ... | 1.1900 | 0 | 1.1900 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024687 |
| -0.258169 | ... | ... | 1.1400 | 0 | 1.1400 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024499 |
| -0.254637 | ... | ... | 1.0900 | 0 | 1.0900 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024301 |
| -0.250986 | ... | ... | 1.0400 | 0 | 1.0400 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024093 |
| -0.2472 | ... | ... | 0.9900 | 0 | 0.9900 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023875 |
| -0.243269 | ... | ... | 0.9400 | 0 | 0.9400 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023646 |
| -0.239179 | ... | ... | 0.8900 | 0 | 0.8900 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023405 |
| -0.234913 | ... | ... | 0.8400 | 0 | 0.8400 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023151 |
| -0.230451 | ... | ... | 0.7900 | 0 | 0.7900 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022878 |
| -0.225769 | ... | ... | 0.7400 | 0 | 0.7400 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022591 |
| -0.22084 | ... | ... | 0.6900 | 0 | 0.6900 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022282 |
| -0.215628 | ... | ... | 0.6400 | 0 | 0.6400 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021951 |
| -0.210094 | ... | ... | 0.5900 | 0 | 0.5900 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021593 |
| -0.211165 | ... | ... | 0.5413 | 0 | 0.5413 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021205 |
| -0.204581 | ... | ... | 0.4913 | 0 | 0.4913 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020778 |
| -0.19745 | ... | ... | 0.4413 | 0 | 0.4413 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020305 |
| -0.189654 | ... | ... | 0.3913 | 0 | 0.3913 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019776 |
| -0.181029 | ... | ... | 0.3413 | 0 | 0.3413 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019175 |
| -0.171344 | ... | ... | 0.2913 | 0 | 0.2913 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018478 |
| -0.1671 | ... | ... | 0.2713 | 0 | 0.2713 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018165 |
| -0.164886 | ... | ... | 0.2613 | 0 | 0.2613 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017999 |
| -0.162605 | ... | ... | 0.2513 | 0 | 0.2513 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017826 |
| -0.16025 | ... | ... | 0.2413 | 0 | 0.2413 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017647 |
| -0.157819 | ... | ... | 0.2313 | 0 | 0.2313 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01746 |
| -0.155304 | ... | ... | 0.2213 | 0 | 0.2213 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029273 |
| -0.152699 | ... | ... | 0.2113 | 0 | 0.2113 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02889 |
| -0.154804 | ... | ... | 0.2025 | 0 | 0.2025 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028487 |
| -0.151906 | ... | ... | 0.1925 | 0 | 0.1925 | 4400 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028063 |
| -0.148889 | ... | ... | 0.1825 | 0 | 0.1825 | 4410 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027616 |
| -0.145743 | ... | ... | 0.1725 | 0 | 0.1725 | 4420 | 0.0038 | 0 | 0.0038 | ... | ... | -0.036526 |
| -0.146829 | ... | ... | 0.1638 | 0 | 0.1638 | 4430 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035811 |
| -0.143283 | ... | ... | 0.1538 | 0 | 0.1538 | 4440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.043052 |
| -0.143687 | ... | ... | 0.1450 | 0 | 0.1450 | 4450 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042018 |
| -0.143642 | ... | ... | 0.1363 | 0 | 0.1363 | 4460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.047827 |
| -0.139282 | ... | ... | 0.1263 | 0 | 0.1263 | 4470 | 0.0075 | 0 | 0.0075 | ... | ... | -0.052628 |
| -0.138403 | ... | ... | 0.1175 | 0 | 0.1175 | 4480 | 0.0088 | 0 | 0.0088 | ... | ... | -0.056497 |
| -0.14057 | ... | ... | 0.1100 | 0 | 0.1100 | 4490 | 0.0100 | 0 | 0.0100 | ... | ... | -0.059469 |
| -0.138449 | ... | ... | 0.1013 | 0 | 0.1013 | 4500 | 0.0113 | 0 | 0.0113 | ... | ... | -0.061546 |
| -0.1357 | ... | ... | 0.0925 | 0 | 0.0925 | 4510 | 0.0125 | 0 | 0.0125 | ... | ... | -0.062695 |
| -0.135493 | ... | ... | 0.0850 | 0 | 0.0850 | 4520 | 0.0150 | 0 | 0.0150 | ... | ... | -0.066748 |
| -0.13432 | ... | ... | 0.0775 | 0 | 0.0775 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | -0.069058 |
| -0.13212 | ... | ... | 0.0700 | 0 | 0.0700 | 4540 | 0.0200 | 0 | 0.0200 | ... | ... | -0.069613 |
| -0.131808 | ... | ... | 0.0638 | 0 | 0.0638 | 4550 | 0.0325 | 0.0088 | 0.0238 | 0.0325 | 0.0300 | -0.092735 |
| -0.127246 | ... | ... | 0.0563 | 0 | 0.0563 | 4560 | 0.0263 | 0 | 0.0263 | ... | ... | -0.06785 |
| -0.124303 | ... | ... | 0.0500 | 0 | 0.0500 | 4570 | 0.0300 | 0 | 0.0300 | ... | ... | -0.064846 |
| -0.122884 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.0350 | 0 | 0.0350 | ... | ... | -0.062029 |
| -0.119983 | ... | ... | 0.0400 | 0 | 0.0400 | 4590 | 0.0400 | 0 | 0.0400 | ... | ... | -0.056159 |
| -0.096145 | 0.0275 | 0.0250 | 0.0350 | -0.0075 | 0.0275 | 4600 | 0.0450 | 0 | 0.0450 | ... | ... | -0.046557 |
| -0.109398 | ... | ... | 0.0300 | 0 | 0.0300 | 4610 | 0.0500 | 0 | 0.0500 | ... | ... | -0.031468 |
| -0.104972 | ... | ... | 0.0263 | 0 | 0.0263 | 4620 | 0.0563 | 0 | 0.0563 | ... | ... | -0.012899 |
| -0.10277 | ... | ... | 0.0238 | 0 | 0.0238 | 4630 | 0.0625 | 0 | 0.0625 | ... | ... | 0.000643 |
| -0.095373 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.0700 | 0 | 0.0700 | ... | ... | 0.000742 |
| -0.090571 | ... | ... | 0.0175 | 0 | 0.0175 | 4650 | 0.0775 | 0 | 0.0775 | ... | ... | 0.000841 |
| -0.084506 | ... | ... | 0.0150 | 0 | 0.0150 | 4660 | 0.0850 | 0 | 0.0850 | ... | ... | 0.00094 |
| -0.07707 | ... | ... | 0.0125 | 0 | 0.0125 | 4670 | 0.0925 | 0 | 0.0925 | ... | ... | 0.001039 |
| -0.073814 | ... | ... | 0.0113 | 0 | 0.0113 | 4680 | 0.1013 | 0 | 0.1013 | ... | ... | 0.001138 |
| -0.069881 | ... | ... | 0.0100 | 0 | 0.0100 | 4690 | 0.1100 | 0 | 0.1100 | ... | ... | 0.001237 |
| -0.065242 | ... | ... | 0.0088 | 0 | 0.0088 | 4700 | 0.1188 | 0 | 0.1188 | ... | ... | 0.001336 |
| -0.059869 | ... | ... | 0.0075 | 0 | 0.0075 | 4710 | 0.1275 | 0 | 0.1275 | ... | ... | 0.001435 |
| -0.053688 | ... | ... | 0.0063 | 0 | 0.0063 | 4720 | 0.1363 | 0 | 0.1363 | ... | ... | 0.001534 |
| -0.054669 | ... | ... | 0.0063 | 0 | 0.0063 | 4730 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001633 |
| -0.047376 | ... | ... | 0.0050 | 0 | 0.0050 | 4740 | 0.1550 | 0 | 0.1550 | ... | ... | 0.001732 |
| -0.04811 | ... | ... | 0.0050 | 0 | 0.0050 | 4750 | 0.1650 | 0 | 0.1650 | ... | ... | 0.001831 |
| -0.048815 | ... | ... | 0.0050 | 0 | 0.0050 | 4760 | 0.1750 | 0 | 0.1750 | ... | ... | 0.00193 |
| -0.040087 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1838 | 0 | 0.1838 | ... | ... | 0.002029 |
| -0.040589 | ... | ... | 0.0038 | 0 | 0.0038 | 4780 | 0.1938 | 0 | 0.1938 | ... | ... | 0.002128 |
| -0.041072 | ... | ... | 0.0038 | 0 | 0.0038 | 4790 | 0.2038 | 0 | 0.2038 | ... | ... | 0.002227 |
| -0.041537 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.2138 | 0 | 0.2138 | ... | ... | 0.002326 |
| 0 | ... | ... | ... | ... | ... | 4810 | ... | ... | ... | ... | ... | 0 |
| -0.032105 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.2625 | 0 | 0.2625 | ... | ... | 0.002821 |
| -0.033343 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3113 | 0 | 0.3113 | ... | ... | 0.003316 |
| -0.034422 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3613 | 0 | 0.3613 | ... | ... | 0.00381 |
| -0.020501 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4100 | 0 | 0.4100 | ... | ... | 0.004305 |
| -0.020954 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4613 | 0 | 0.4613 | ... | ... | 0.0048 |
| -0.021365 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5113 | 0 | 0.5113 | ... | ... | 0.005295 |
| -0.021742 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5613 | 0 | 0.5613 | ... | ... | 0.00579 |
| -0.022088 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6100 | 0 | 0.6100 | ... | ... | 0.006285 |
| -0.022411 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6600 | 0 | 0.6600 | ... | ... | 0.00678 |
| -0.022711 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7100 | 0 | 0.7100 | ... | ... | 0.007274 |
| -0.022993 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7600 | 0 | 0.7600 | ... | ... | 0.007769 |
| -0.023259 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8100 | 0 | 0.8100 | ... | ... | 0.008264 |
| -0.023507 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8600 | 0 | 0.8600 | ... | ... | 0.008759 |
| -0.023746 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9100 | 0 | 0.9100 | ... | ... | 0.009254 |
| -0.023972 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9600 | 0 | 0.9600 | ... | ... | 0.009749 |
| -0.024185 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0100 | 0 | 1.0100 | ... | ... | 0.010244 |
| -0.02439 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0600 | 0 | 1.0600 | ... | ... | 0.010738 |
| -0.024588 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1100 | 0 | 1.1100 | ... | ... | 0.011233 |
| -0.024775 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1600 | 0 | 1.1600 | ... | ... | 0.011728 |
| -0.024955 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2100 | 0 | 1.2100 | ... | ... | 0.012223 |
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.