Markets - Grains
Underlying Price: 4.5600
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.033731 | ... | ... | 1.2900 | -0.0300 | 1.2600 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026281 |
| -0.031068 | ... | ... | 1.1900 | -0.0300 | 1.1600 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025903 |
| -0.029734 | ... | ... | 1.1400 | -0.0300 | 1.1100 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025704 |
| -0.028399 | ... | ... | 1.0900 | -0.0300 | 1.0600 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025496 |
| -0.027064 | ... | ... | 1.0400 | -0.0300 | 1.0100 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025276 |
| -0.025728 | ... | ... | 0.9900 | -0.0300 | 0.9600 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025047 |
| -0.024391 | ... | ... | 0.9400 | -0.0300 | 0.9100 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024805 |
| -0.023054 | ... | ... | 0.8900 | -0.0300 | 0.8600 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02455 |
| -0.021716 | ... | ... | 0.8400 | -0.0300 | 0.8100 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024282 |
| -0.020378 | ... | ... | 0.7900 | -0.0300 | 0.7600 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023993 |
| -0.019039 | ... | ... | 0.7400 | -0.0300 | 0.7100 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02369 |
| -0.0177 | ... | ... | 0.6900 | -0.0300 | 0.6600 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023364 |
| -0.01636 | ... | ... | 0.6400 | -0.0300 | 0.6100 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023014 |
| -0.031976 | ... | ... | 0.5900 | -0.0288 | 0.5613 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022635 |
| -0.03051 | ... | ... | 0.5413 | -0.0300 | 0.5113 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022223 |
| -0.029022 | ... | ... | 0.4913 | -0.0300 | 0.4613 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02177 |
| -0.027507 | ... | ... | 0.4413 | -0.0300 | 0.4113 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021269 |
| -0.025956 | ... | ... | 0.3913 | -0.0300 | 0.3613 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020707 |
| -0.024359 | ... | ... | 0.3413 | -0.0300 | 0.3113 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020067 |
| -0.022693 | ... | ... | 0.2913 | -0.0300 | 0.2613 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019323 |
| -0.022001 | ... | ... | 0.2713 | -0.0300 | 0.2413 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018989 |
| -0.021648 | ... | ... | 0.2613 | -0.0300 | 0.2313 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01881 |
| -0.02129 | ... | ... | 0.2513 | -0.0300 | 0.2213 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018625 |
| -0.020927 | ... | ... | 0.2413 | -0.0300 | 0.2113 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018433 |
| -0.020557 | ... | ... | 0.2313 | -0.0300 | 0.2013 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018232 |
| -0.032031 | ... | ... | 0.2213 | -0.0288 | 0.1925 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.03054 |
| -0.031492 | ... | ... | 0.2113 | -0.0288 | 0.1825 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | -0.030127 |
| -0.030935 | ... | ... | 0.2025 | -0.0300 | 0.1725 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | -0.029693 |
| -0.040212 | ... | ... | 0.1925 | -0.0288 | 0.1638 | 4400 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.039399 |
| -0.039428 | ... | ... | 0.1825 | -0.0288 | 0.1538 | 4410 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.038714 |
| -0.047156 | ... | ... | 0.1725 | -0.0275 | 0.1450 | 4420 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.046709 |
| -0.046098 | ... | ... | 0.1638 | -0.0288 | 0.1350 | 4430 | 0.0063 | 0.0025 | 0.0038 | ... | ... | -0.05354 |
| -0.052479 | ... | ... | 0.1538 | -0.0275 | 0.1263 | 4440 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.052283 |
| -0.057893 | ... | ... | 0.1450 | -0.0275 | 0.1175 | 4450 | 0.0075 | 0.0025 | 0.0050 | ... | ... | -0.057823 |
| -0.062417 | ... | ... | 0.1363 | -0.0275 | 0.1088 | 4460 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.062438 |
| -0.0716 | ... | ... | 0.1263 | -0.0250 | 0.1013 | 4470 | 0.0113 | 0.0038 | 0.0075 | ... | ... | -0.071719 |
| -0.074047 | ... | ... | 0.1175 | -0.0250 | 0.0925 | 4480 | 0.0125 | 0.0038 | 0.0088 | ... | ... | -0.0742 |
| -0.080307 | ... | ... | 0.1100 | -0.0250 | 0.0850 | 4490 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.080493 |
| -0.080796 | ... | ... | 0.1013 | -0.0250 | 0.0763 | 4500 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.085216 |
| -0.088262 | ... | ... | 0.0925 | -0.0225 | 0.0700 | 4510 | 0.0200 | 0.0075 | 0.0125 | ... | ... | -0.08845 |
| -0.090045 | ... | ... | 0.0850 | -0.0225 | 0.0625 | 4520 | 0.0225 | 0.0075 | 0.0150 | ... | ... | -0.090211 |
| -0.093741 | ... | ... | 0.0775 | -0.0213 | 0.0563 | 4530 | 0.0263 | 0.0088 | 0.0175 | ... | ... | -0.093876 |
| -0.095535 | ... | ... | 0.0700 | -0.0200 | 0.0500 | 4540 | 0.0300 | 0.0100 | 0.0200 | ... | ... | -0.09563 |
| -0.095436 | ... | ... | 0.0638 | -0.0200 | 0.0438 | 4550 | 0.0338 | 0.0100 | 0.0238 | 0.0400 | 0.0300 | -0.095485 |
| -0.096487 | ... | ... | 0.0563 | -0.0175 | 0.0388 | 4560 | 0.0388 | 0.0125 | 0.0263 | ... | ... | -0.096487 |
| -0.095485 | ... | ... | 0.0500 | -0.0163 | 0.0338 | 4570 | 0.0438 | 0.0138 | 0.0300 | ... | ... | -0.095436 |
| -0.092385 | ... | ... | 0.0450 | -0.0163 | 0.0288 | 4580 | 0.0488 | 0.0138 | 0.0350 | ... | ... | -0.09229 |
| -0.090468 | ... | ... | 0.0400 | -0.0150 | 0.0250 | 4590 | 0.0550 | 0.0150 | 0.0400 | ... | ... | -0.090333 |
| -0.086567 | 0.0275 | 0.0175 | 0.0350 | -0.0138 | 0.0213 | 4600 | 0.0613 | 0.0163 | 0.0450 | ... | ... | -0.086403 |
| -0.08454 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4610 | 0.0688 | 0.0188 | 0.0500 | ... | ... | -0.084358 |
| -0.080984 | ... | ... | 0.0263 | -0.0100 | 0.0163 | 4620 | 0.0763 | 0.0200 | 0.0563 | ... | ... | -0.080796 |
| -0.075862 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4630 | 0.0838 | 0.0213 | 0.0625 | ... | ... | -0.075689 |
| -0.0742 | ... | ... | 0.0200 | -0.0075 | 0.0125 | 4640 | 0.0925 | 0.0225 | 0.0700 | ... | ... | -0.074047 |
| -0.066183 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 4650 | 0.1000 | 0.0225 | 0.0775 | ... | ... | -0.066094 |
| -0.062438 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4660 | 0.1088 | 0.0238 | 0.0850 | ... | ... | -0.062417 |
| -0.057823 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4670 | 0.1175 | 0.0250 | 0.0925 | ... | ... | -0.057893 |
| -0.05938 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4680 | 0.1263 | 0.0250 | 0.1013 | ... | ... | -0.052479 |
| -0.05354 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4690 | 0.1363 | 0.0263 | 0.1100 | ... | ... | -0.053797 |
| -0.046709 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4700 | 0.1450 | 0.0263 | 0.1188 | ... | ... | -0.047157 |
| -0.047638 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4710 | 0.1550 | 0.0275 | 0.1275 | ... | ... | -0.04816 |
| -0.039399 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4720 | 0.1638 | 0.0275 | 0.1363 | ... | ... | -0.040212 |
| -0.040052 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4730 | 0.1738 | 0.0275 | 0.1463 | ... | ... | -0.040961 |
| -0.040669 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4740 | 0.1825 | 0.0275 | 0.1550 | ... | ... | -0.031493 |
| -0.03054 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4750 | 0.1925 | 0.0275 | 0.1650 | ... | ... | -0.032031 |
| -0.030934 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4760 | 0.2025 | 0.0275 | 0.1750 | ... | ... | -0.032555 |
| -0.031311 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4770 | 0.2125 | 0.0288 | 0.1838 | ... | ... | -0.033065 |
| -0.031672 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4780 | 0.2225 | 0.0288 | 0.1938 | ... | ... | -0.03356 |
| -0.032018 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4790 | 0.2313 | 0.0275 | 0.2038 | ... | ... | -0.021648 |
| -0.032352 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4800 | 0.2413 | 0.0275 | 0.2138 | ... | ... | -0.022001 |
| -0.032673 | ... | ... | ... | ... | 0.0025 | 4810 | 0.2513 | ... | ... | ... | ... | -0.022349 |
| -0.019785 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4850 | 0.2913 | 0.0288 | 0.2625 | ... | ... | -0.023702 |
| -0.020463 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4900 | 0.3413 | 0.0300 | 0.3113 | ... | ... | -0.025324 |
| -0.021054 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4950 | 0.3913 | 0.0300 | 0.3613 | ... | ... | -0.026893 |
| -0.021577 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4413 | 0.0313 | 0.4100 | ... | ... | -0.028421 |
| -0.022048 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4913 | 0.0300 | 0.4613 | ... | ... | -0.02992 |
| -0.022476 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5413 | 0.0300 | 0.5113 | ... | ... | -0.031394 |
| -0.022868 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5913 | 0.0300 | 0.5613 | ... | ... | -0.032852 |
| -0.023228 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6400 | 0.0300 | 0.6100 | ... | ... | -0.017167 |
| -0.023566 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6900 | 0.0300 | 0.6600 | ... | ... | -0.018506 |
| -0.023877 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7400 | 0.0300 | 0.7100 | ... | ... | -0.019846 |
| -0.024172 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7900 | 0.0300 | 0.7600 | ... | ... | -0.021186 |
| -0.02445 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8400 | 0.0300 | 0.8100 | ... | ... | -0.022525 |
| -0.024709 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8900 | 0.0300 | 0.8600 | ... | ... | -0.023864 |
| -0.024959 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9400 | 0.0300 | 0.9100 | ... | ... | -0.025203 |
| -0.025195 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9900 | 0.0300 | 0.9600 | ... | ... | -0.026542 |
| -0.025418 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0400 | 0.0300 | 1.0100 | ... | ... | -0.02788 |
| -0.025631 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0900 | 0.0300 | 1.0600 | ... | ... | -0.029218 |
| -0.025838 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1400 | 0.0300 | 1.1100 | ... | ... | -0.030556 |
| -0.026034 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1900 | 0.0300 | 1.1600 | ... | ... | -0.031894 |
| -0.026223 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2400 | 0.0300 | 1.2100 | ... | ... | -0.033231 |
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.