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 | |
| 0.012535 | ... | ... | 1.2425 | 0 | 1.2425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022866 |
| 0.011544 | ... | ... | 1.1425 | 0 | 1.1425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022539 |
| 0.011048 | ... | ... | 1.0925 | 0 | 1.0925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022366 |
| 0.010553 | ... | ... | 1.0425 | 0 | 1.0425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022186 |
| 0.010057 | ... | ... | 0.9925 | 0 | 0.9925 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021996 |
| 0.009562 | ... | ... | 0.9425 | 0 | 0.9425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021797 |
| 0.009067 | ... | ... | 0.8925 | 0 | 0.8925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021588 |
| 0.008571 | ... | ... | 0.8425 | 0 | 0.8425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021368 |
| 0.008076 | ... | ... | 0.7925 | 0 | 0.7925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021136 |
| 0.00758 | ... | ... | 0.7425 | 0 | 0.7425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020887 |
| 0.007085 | ... | ... | 0.6925 | 0 | 0.6925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020625 |
| 0.006589 | ... | ... | 0.6425 | 0 | 0.6425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020343 |
| 0.006094 | ... | ... | 0.5925 | 0 | 0.5925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02004 |
| 0.005598 | ... | ... | 0.5425 | 0 | 0.5425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019714 |
| 0.005103 | ... | ... | 0.4938 | 0 | 0.4938 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019359 |
| 0.004608 | ... | ... | 0.4438 | 0 | 0.4438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018969 |
| 0.004112 | ... | ... | 0.3938 | 0 | 0.3938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018538 |
| 0.003617 | ... | ... | 0.3438 | 0 | 0.3438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018055 |
| 0.003121 | ... | ... | 0.2938 | 0 | 0.2938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017506 |
| 0.002626 | ... | ... | 0.2438 | 0 | 0.2438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016869 |
| 0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
| 0.002329 | ... | ... | 0.2138 | 0 | 0.2138 | 4330 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027983 |
| 0.002229 | ... | ... | 0.2038 | 0 | 0.2038 | 4340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027687 |
| 0.00213 | ... | ... | 0.1950 | 0 | 0.1950 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.02738 |
| 0.002031 | ... | ... | 0.1850 | 0 | 0.1850 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027059 |
| 0.001932 | ... | ... | 0.1750 | 0 | 0.1750 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026724 |
| 0.001833 | ... | ... | 0.1663 | 0 | 0.1663 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035616 |
| 0.001734 | ... | ... | 0.1563 | 0 | 0.1563 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035092 |
| 0.001635 | ... | ... | 0.1475 | 0 | 0.1475 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.042543 |
| 0.001536 | ... | ... | 0.1388 | 0 | 0.1388 | 4410 | 0.0063 | 0 | 0.0063 | ... | ... | -0.049011 |
| 0.001437 | ... | ... | 0.1288 | 0 | 0.1288 | 4420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.054653 |
| 0.001338 | ... | ... | 0.1200 | 0 | 0.1200 | 4430 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053492 |
| 0.001239 | ... | ... | 0.1113 | 0 | 0.1113 | 4440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.058171 |
| 0.00114 | ... | ... | 0.1025 | 0 | 0.1025 | 4450 | 0.0100 | 0 | 0.0100 | ... | ... | -0.062151 |
| 0.00104 | ... | ... | 0.0950 | 0 | 0.0950 | 4460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.070353 |
| 0.000941 | ... | ... | 0.0863 | 0 | 0.0863 | 4470 | 0.0138 | 0 | 0.0138 | ... | ... | -0.07271 |
| 0.000842 | ... | ... | 0.0788 | 0 | 0.0788 | 4480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.078608 |
| 0.000743 | ... | ... | 0.0713 | 0 | 0.0713 | 4490 | 0.0188 | 0 | 0.0188 | ... | ... | -0.083288 |
| -0.001682 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.090339 |
| -0.025169 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0263 | 0 | 0.0263 | ... | ... | -0.095816 |
| -0.037817 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0300 | 0 | 0.0300 | ... | ... | -0.099854 |
| -0.049591 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0350 | 0 | 0.0350 | ... | ... | -0.105448 |
| -0.054346 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0388 | 0 | 0.0388 | ... | ... | -0.106703 |
| -0.062264 | ... | ... | 0.0375 | 0 | 0.0375 | 4550 | 0.0450 | 0 | 0.0450 | ... | ... | -0.112156 |
| -0.064618 | ... | ... | 0.0325 | 0 | 0.0325 | 4560 | 0.0500 | 0 | 0.0500 | ... | ... | -0.113449 |
| -0.067359 | ... | ... | 0.0288 | 0 | 0.0288 | 4570 | 0.0563 | 0 | 0.0563 | ... | ... | -0.116133 |
| -0.067952 | ... | ... | 0.0250 | 0 | 0.0250 | 4580 | 0.0625 | 0 | 0.0625 | ... | ... | -0.117559 |
| -0.066514 | ... | ... | 0.0213 | 0 | 0.0213 | 4590 | 0.0688 | 0 | 0.0688 | ... | ... | -0.117787 |
| -0.066234 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0763 | 0 | 0.0763 | ... | ... | -0.119721 |
| -0.064414 | ... | ... | 0.0163 | 0 | 0.0163 | 4610 | 0.0838 | 0 | 0.0838 | ... | ... | -0.1207 |
| -0.06108 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0913 | 0 | 0.0913 | ... | ... | -0.120781 |
| -0.060355 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0988 | 0 | 0.0988 | ... | ... | -0.120001 |
| -0.054285 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1075 | 0 | 0.1075 | ... | ... | -0.121712 |
| -0.051573 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1163 | 0 | 0.1163 | ... | ... | -0.122886 |
| -0.048042 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1250 | 0 | 0.1250 | ... | ... | -0.123562 |
| -0.04366 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1338 | 0 | 0.1338 | ... | ... | -0.123773 |
| -0.044874 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1438 | 0 | 0.1438 | ... | ... | -0.127358 |
| -0.039302 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1525 | 0 | 0.1525 | ... | ... | -0.126854 |
| -0.040185 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1625 | 0 | 0.1625 | ... | ... | -0.130003 |
| -0.041017 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1713 | 0 | 0.1713 | ... | ... | -0.128869 |
| -0.033959 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1813 | 0 | 0.1813 | ... | ... | -0.131657 |
| -0.03454 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1913 | 0 | 0.1913 | ... | ... | -0.134328 |
| -0.035092 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.2013 | 0 | 0.2013 | ... | ... | -0.136894 |
| -0.035616 | ... | ... | 0.0038 | 0 | 0.0038 | 4750 | 0.2113 | 0 | 0.2113 | ... | ... | -0.139363 |
| -0.036117 | ... | ... | 0.0038 | 0 | 0.0038 | 4760 | 0.2200 | 0 | 0.2200 | ... | ... | -0.13713 |
| -0.036596 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.2300 | 0 | 0.2300 | ... | ... | -0.139352 |
| -0.027983 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2600 | 0 | 0.2600 | ... | ... | -0.145594 |
| -0.029309 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.3088 | 0 | 0.3088 | ... | ... | -0.14953 |
| -0.03044 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3588 | 0 | 0.3588 | ... | ... | -0.157386 |
| -0.018257 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4088 | 0 | 0.4088 | ... | ... | -0.16443 |
| -0.018716 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4588 | 0 | 0.4588 | ... | ... | -0.170832 |
| -0.01913 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5088 | 0 | 0.5088 | ... | ... | -0.176717 |
| -0.019505 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5575 | 0 | 0.5575 | ... | ... | -0.175509 |
| -0.019849 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6075 | 0 | 0.6075 | ... | ... | -0.180414 |
| -0.020165 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6575 | 0 | 0.6575 | ... | ... | -0.185025 |
| -0.020461 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7075 | 0 | 0.7075 | ... | ... | -0.189383 |
| -0.020734 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7575 | 0 | 0.7575 | ... | ... | -0.193521 |
| -0.020992 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8075 | 0 | 0.8075 | ... | ... | -0.197464 |
| -0.021235 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8575 | 0 | 0.8575 | ... | ... | -0.201239 |
| -0.021461 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9075 | 0 | 0.9075 | ... | ... | -0.204858 |
| -0.021679 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9575 | 0 | 0.9575 | ... | ... | -0.208341 |
| -0.021886 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0075 | 0 | 1.0075 | ... | ... | -0.2117 |
| -0.02208 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0575 | 0 | 1.0575 | ... | ... | -0.214947 |
| -0.022267 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1075 | 0 | 1.1075 | ... | ... | -0.218091 |
| -0.022448 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1575 | 0 | 1.1575 | ... | ... | -0.221143 |
| -0.022783 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2575 | 0 | 1.2575 | ... | ... | -0.226995 |
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.