Markets - Grains
Underlying Price: 4.5525
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01241 | ... | ... | 1.2425 | 0 | 1.2425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021874 |
| 0.011419 | ... | ... | 1.1425 | 0 | 1.1425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021557 |
| 0.010923 | ... | ... | 1.0925 | 0 | 1.0925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021391 |
| 0.010428 | ... | ... | 1.0425 | 0 | 1.0425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021216 |
| 0.009933 | ... | ... | 0.9925 | 0 | 0.9925 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021032 |
| 0.009437 | ... | ... | 0.9425 | 0 | 0.9425 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020839 |
| 0.008942 | ... | ... | 0.8925 | 0 | 0.8925 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020636 |
| 0.008446 | ... | ... | 0.8425 | 0 | 0.8425 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020422 |
| 0.007951 | ... | ... | 0.7925 | 0 | 0.7925 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020196 |
| 0.007456 | ... | ... | 0.7425 | 0 | 0.7425 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019954 |
| 0.00696 | ... | ... | 0.6925 | 0 | 0.6925 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019699 |
| 0.006465 | ... | ... | 0.6425 | 0 | 0.6425 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019423 |
| 0.005969 | ... | ... | 0.5925 | 0 | 0.5925 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019129 |
| 0.005474 | ... | ... | 0.5425 | 0 | 0.5425 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018809 |
| 0.004979 | ... | ... | 0.4938 | 0 | 0.4938 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018461 |
| 0.004483 | ... | ... | 0.4438 | 0 | 0.4438 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018079 |
| 0.003988 | ... | ... | 0.3938 | 0 | 0.3938 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017654 |
| 0.003493 | ... | ... | 0.3438 | 0 | 0.3438 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017177 |
| 0.002997 | ... | ... | 0.2938 | 0 | 0.2938 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.016632 |
| 0.002502 | ... | ... | 0.2438 | 0 | 0.2438 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.015997 |
| 0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
| 0.002204 | ... | ... | 0.2138 | 0 | 0.2138 | 4330 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026459 |
| 0.002105 | ... | ... | 0.2038 | 0 | 0.2038 | 4340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.026162 |
| 0.002006 | ... | ... | 0.1950 | 0 | 0.1950 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025851 |
| 0.001907 | ... | ... | 0.1850 | 0 | 0.1850 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025526 |
| 0.001808 | ... | ... | 0.1750 | 0 | 0.1750 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.025187 |
| 0.001709 | ... | ... | 0.1663 | 0 | 0.1663 | 4380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.033498 |
| 0.00161 | ... | ... | 0.1563 | 0 | 0.1563 | 4390 | 0.0038 | 0 | 0.0038 | ... | ... | -0.032961 |
| 0.001511 | ... | ... | 0.1475 | 0 | 0.1475 | 4400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.039872 |
| 0.001412 | ... | ... | 0.1388 | 0 | 0.1388 | 4410 | 0.0063 | 0 | 0.0063 | ... | ... | -0.045827 |
| 0.001313 | ... | ... | 0.1288 | 0 | 0.1288 | 4420 | 0.0075 | 0 | 0.0075 | ... | ... | -0.050971 |
| 0.001214 | ... | ... | 0.1200 | 0 | 0.1200 | 4430 | 0.0075 | 0 | 0.0075 | ... | ... | -0.049776 |
| 0.001115 | ... | ... | 0.1113 | 0 | 0.1113 | 4440 | 0.0088 | 0 | 0.0088 | ... | ... | -0.053956 |
| -0.002621 | ... | ... | 0.1025 | 0 | 0.1025 | 4450 | 0.0100 | 0 | 0.0100 | ... | ... | -0.057443 |
| -0.021451 | ... | ... | 0.0950 | 0 | 0.0950 | 4460 | 0.0125 | 0 | 0.0125 | ... | ... | -0.064743 |
| -0.027388 | ... | ... | 0.0863 | 0 | 0.0863 | 4470 | 0.0138 | 0 | 0.0138 | ... | ... | -0.066596 |
| -0.037312 | ... | ... | 0.0788 | 0 | 0.0788 | 4480 | 0.0163 | 0 | 0.0163 | ... | ... | -0.071601 |
| -0.044711 | ... | ... | 0.0713 | 0 | 0.0713 | 4490 | 0.0188 | 0 | 0.0188 | ... | ... | -0.075383 |
| -0.053882 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0225 | 0 | 0.0225 | ... | ... | -0.081198 |
| -0.060511 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0263 | 0 | 0.0263 | ... | ... | -0.08544 |
| -0.065025 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0300 | 0 | 0.0300 | ... | ... | -0.08822 |
| -0.0704 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0350 | 0 | 0.0350 | ... | ... | -0.092285 |
| -0.071053 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0388 | 0 | 0.0388 | ... | ... | -0.092179 |
| -0.075095 | ... | ... | 0.0375 | 0 | 0.0375 | 4550 | 0.0450 | 0 | 0.0450 | ... | ... | -0.095851 |
| -0.074664 | ... | ... | 0.0325 | 0 | 0.0325 | 4560 | 0.0500 | 0 | 0.0500 | ... | ... | -0.095469 |
| -0.075065 | ... | ... | 0.0288 | 0 | 0.0288 | 4570 | 0.0563 | 0 | 0.0563 | ... | ... | -0.096296 |
| -0.073782 | ... | ... | 0.0250 | 0 | 0.0250 | 4580 | 0.0625 | 0 | 0.0625 | ... | ... | -0.0958 |
| -0.070812 | ... | ... | 0.0213 | 0 | 0.0213 | 4590 | 0.0688 | 0 | 0.0688 | ... | ... | -0.094006 |
| -0.069336 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.0763 | 0 | 0.0763 | ... | ... | -0.093889 |
| -0.066558 | ... | ... | 0.0163 | 0 | 0.0163 | 4610 | 0.0838 | 0 | 0.0838 | ... | ... | -0.092772 |
| -0.062457 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0913 | 0 | 0.0913 | ... | ... | -0.090678 |
| -0.061181 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.0988 | 0 | 0.0988 | ... | ... | -0.087617 |
| -0.054637 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1075 | 0 | 0.1075 | ... | ... | -0.087331 |
| -0.051601 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1163 | 0 | 0.1163 | ... | ... | -0.08651 |
| -0.047829 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1250 | 0 | 0.1250 | ... | ... | -0.085179 |
| -0.043279 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1338 | 0 | 0.1338 | ... | ... | -0.083356 |
| -0.044345 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1438 | 0 | 0.1438 | ... | ... | -0.085576 |
| -0.03871 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1525 | 0 | 0.1525 | ... | ... | -0.083044 |
| -0.039497 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1625 | 0 | 0.1625 | ... | ... | -0.084935 |
| -0.040236 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1713 | 0 | 0.1713 | ... | ... | -0.08175 |
| -0.033233 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1813 | 0 | 0.1813 | ... | ... | -0.083369 |
| -0.033755 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1913 | 0 | 0.1913 | ... | ... | -0.08492 |
| -0.034252 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.2013 | 0 | 0.2013 | ... | ... | -0.086408 |
| -0.034727 | ... | ... | 0.0038 | 0 | 0.0038 | 4750 | 0.2113 | 0 | 0.2113 | ... | ... | -0.087841 |
| -0.03518 | ... | ... | 0.0038 | 0 | 0.0038 | 4760 | 0.2200 | 0 | 0.2200 | ... | ... | -0.083585 |
| -0.035615 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.2300 | 0 | 0.2300 | ... | ... | -0.08483 |
| -0.027155 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2600 | 0 | 0.2600 | ... | ... | -0.08833 |
| -0.028373 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.3088 | 0 | 0.3088 | ... | ... | -0.08698 |
| -0.029418 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3588 | 0 | 0.3588 | ... | ... | -0.091261 |
| -0.01761 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4088 | 0 | 0.4088 | ... | ... | -0.095131 |
| -0.018039 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4588 | 0 | 0.4588 | ... | ... | -0.098681 |
| -0.018425 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5088 | 0 | 0.5088 | ... | ... | -0.101974 |
| -0.018777 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5575 | 0 | 0.5575 | ... | ... | -0.096906 |
| -0.0191 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6075 | 0 | 0.6075 | ... | ... | -0.099614 |
| -0.019397 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6575 | 0 | 0.6575 | ... | ... | -0.102192 |
| -0.019675 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7075 | 0 | 0.7075 | ... | ... | -0.104657 |
| -0.019932 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7575 | 0 | 0.7575 | ... | ... | -0.107025 |
| -0.020176 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8075 | 0 | 0.8075 | ... | ... | -0.109308 |
| -0.020404 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8575 | 0 | 0.8575 | ... | ... | -0.111518 |
| -0.020619 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9075 | 0 | 0.9075 | ... | ... | -0.113661 |
| -0.020826 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9575 | 0 | 0.9575 | ... | ... | -0.115746 |
| -0.02102 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0075 | 0 | 1.0075 | ... | ... | -0.117778 |
| -0.021205 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0575 | 0 | 1.0575 | ... | ... | -0.119763 |
| -0.021382 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1075 | 0 | 1.1075 | ... | ... | -0.121706 |
| -0.021553 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1575 | 0 | 1.1575 | ... | ... | -0.123609 |
| -0.021872 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2575 | 0 | 1.2575 | ... | ... | -0.127313 |
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.