Markets - Grains
Underlying Price: 4.5775
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.032963 | ... | ... | 1.2425 | 0.0350 | 1.2775 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022904 |
| -0.030397 | ... | ... | 1.1425 | 0.0350 | 1.1775 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022581 |
| -0.029112 | ... | ... | 1.0925 | 0.0350 | 1.1275 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02241 |
| -0.027827 | ... | ... | 1.0425 | 0.0350 | 1.0775 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022233 |
| -0.02654 | ... | ... | 0.9925 | 0.0350 | 1.0275 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022044 |
| -0.025252 | ... | ... | 0.9425 | 0.0350 | 0.9775 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021848 |
| -0.023964 | ... | ... | 0.8925 | 0.0350 | 0.9275 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021642 |
| -0.022675 | ... | ... | 0.8425 | 0.0350 | 0.8775 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021424 |
| -0.021386 | ... | ... | 0.7925 | 0.0350 | 0.8275 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021195 |
| -0.020096 | ... | ... | 0.7425 | 0.0350 | 0.7775 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02095 |
| -0.018805 | ... | ... | 0.6925 | 0.0350 | 0.7275 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020692 |
| -0.017515 | ... | ... | 0.6425 | 0.0350 | 0.6775 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020415 |
| -0.016224 | ... | ... | 0.5925 | 0.0350 | 0.6275 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020117 |
| -0.014932 | ... | ... | 0.5425 | 0.0350 | 0.5775 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019798 |
| -0.027979 | ... | ... | 0.4938 | 0.0350 | 0.5288 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01945 |
| -0.026576 | ... | ... | 0.4438 | 0.0350 | 0.4788 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01907 |
| -0.025153 | ... | ... | 0.3938 | 0.0350 | 0.4288 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01865 |
| -0.023704 | ... | ... | 0.3438 | 0.0350 | 0.3788 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018182 |
| -0.02222 | ... | ... | 0.2938 | 0.0350 | 0.3288 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017652 |
| -0.020687 | ... | ... | 0.2438 | 0.0350 | 0.2788 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017039 |
| -0.020056 | ... | ... | ... | ... | 0.2588 | 4320 | 0.0013 | ... | ... | ... | ... | -0.016765 |
| -0.019735 | ... | ... | 0.2138 | 0.0350 | 0.2488 | 4330 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016621 |
| -0.01941 | ... | ... | 0.2038 | 0.0350 | 0.2388 | 4340 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.016471 |
| -0.019082 | ... | ... | 0.1950 | 0.0338 | 0.2288 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027762 |
| -0.01875 | ... | ... | 0.1850 | 0.0338 | 0.2188 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027458 |
| -0.02885 | ... | ... | 0.1750 | 0.0350 | 0.2100 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027141 |
| -0.028388 | ... | ... | 0.1663 | 0.0338 | 0.2000 | 4380 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.026809 |
| -0.027914 | ... | ... | 0.1563 | 0.0338 | 0.1900 | 4390 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.026463 |
| -0.027426 | ... | ... | 0.1475 | 0.0325 | 0.1800 | 4400 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.035225 |
| -0.035561 | ... | ... | 0.1388 | 0.0325 | 0.1713 | 4410 | 0.0038 | -0.0025 | 0.0063 | ... | ... | -0.03468 |
| -0.03489 | ... | ... | 0.1288 | 0.0325 | 0.1613 | 4420 | 0.0038 | -0.0038 | 0.0075 | ... | ... | -0.034106 |
| -0.041717 | ... | ... | 0.1200 | 0.0325 | 0.1525 | 4430 | 0.0050 | -0.0025 | 0.0075 | ... | ... | -0.041217 |
| -0.040825 | ... | ... | 0.1113 | 0.0313 | 0.1425 | 4440 | 0.0050 | -0.0038 | 0.0088 | ... | ... | -0.040397 |
| -0.046518 | ... | ... | 0.1025 | 0.0313 | 0.1338 | 4450 | 0.0063 | -0.0038 | 0.0100 | ... | ... | -0.046277 |
| -0.051392 | ... | ... | 0.0950 | 0.0300 | 0.1250 | 4460 | 0.0075 | -0.0050 | 0.0125 | ... | ... | -0.051289 |
| -0.055519 | ... | ... | 0.0863 | 0.0300 | 0.1163 | 4470 | 0.0088 | -0.0050 | 0.0138 | ... | ... | -0.055518 |
| -0.058937 | ... | ... | 0.0788 | 0.0288 | 0.1075 | 4480 | 0.0100 | -0.0063 | 0.0163 | ... | ... | -0.059008 |
| -0.06623 | ... | ... | 0.0713 | 0.0288 | 0.1000 | 4490 | 0.0125 | -0.0063 | 0.0188 | ... | ... | -0.066378 |
| -0.067948 | ... | ... | 0.0650 | 0.0263 | 0.0913 | 4500 | 0.0138 | -0.0088 | 0.0225 | ... | ... | -0.068121 |
| -0.072854 | ... | ... | 0.0588 | 0.0250 | 0.0838 | 4510 | 0.0163 | -0.0100 | 0.0263 | ... | ... | -0.07305 |
| -0.076474 | ... | ... | 0.0525 | 0.0238 | 0.0763 | 4520 | 0.0188 | -0.0113 | 0.0300 | ... | ... | -0.076673 |
| -0.078849 | ... | ... | 0.0475 | 0.0213 | 0.0688 | 4530 | 0.0213 | -0.0138 | 0.0350 | ... | ... | -0.079035 |
| -0.083051 | ... | ... | 0.0413 | 0.0213 | 0.0625 | 4540 | 0.0250 | -0.0138 | 0.0388 | ... | ... | -0.083213 |
| -0.082727 | 0.0500 | 0.0500 | 0.0375 | 0.0175 | 0.0550 | 4550 | 0.0288 | -0.0163 | 0.0450 | 0.0325 | 0.0300 | -0.085759 |
| -0.086637 | ... | ... | 0.0325 | 0.0175 | 0.0500 | 4560 | 0.0325 | -0.0175 | 0.0500 | ... | ... | -0.086721 |
| -0.086052 | ... | ... | 0.0288 | 0.0150 | 0.0438 | 4570 | 0.0363 | -0.0200 | 0.0563 | ... | ... | -0.086089 |
| -0.086508 | ... | ... | 0.0250 | 0.0138 | 0.0388 | 4580 | 0.0413 | -0.0213 | 0.0625 | 0.0425 | 0.0425 | -0.086496 |
| -0.085234 | ... | ... | 0.0213 | 0.0125 | 0.0338 | 4590 | 0.0463 | -0.0225 | 0.0688 | ... | ... | -0.085173 |
| -0.085018 | 0.0250 | 0.0250 | 0.0188 | 0.0113 | 0.0300 | 4600 | 0.0525 | -0.0238 | 0.0763 | 0.0500 | 0.0500 | -0.084912 |
| -0.083196 | ... | ... | 0.0163 | 0.0100 | 0.0263 | 4610 | 0.0588 | -0.0250 | 0.0838 | ... | ... | -0.083051 |
| -0.079744 | ... | ... | 0.0138 | 0.0088 | 0.0225 | 4620 | 0.0650 | -0.0263 | 0.0913 | ... | ... | -0.07957 |
| -0.078011 | ... | ... | 0.0125 | 0.0075 | 0.0200 | 4630 | 0.0725 | -0.0263 | 0.0988 | ... | ... | -0.077817 |
| -0.075021 | ... | ... | 0.0100 | 0.0075 | 0.0175 | 4640 | 0.0800 | -0.0275 | 0.1075 | ... | ... | -0.074821 |
| -0.070754 | ... | ... | 0.0088 | 0.0063 | 0.0150 | 4650 | 0.0875 | -0.0288 | 0.1163 | ... | ... | -0.070566 |
| -0.0695 | ... | ... | 0.0075 | 0.0063 | 0.0138 | 4660 | 0.0963 | -0.0288 | 0.1250 | ... | ... | -0.069328 |
| -0.06289 | ... | ... | 0.0063 | 0.0050 | 0.0113 | 4670 | 0.1038 | -0.0300 | 0.1338 | ... | ... | -0.062775 |
| -0.059947 | ... | ... | 0.0063 | 0.0038 | 0.0100 | 4680 | 0.1125 | -0.0313 | 0.1438 | ... | ... | -0.059886 |
| -0.056308 | ... | ... | 0.0050 | 0.0038 | 0.0088 | 4690 | 0.1213 | -0.0313 | 0.1525 | ... | ... | -0.056328 |
| -0.051946 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4700 | 0.1300 | -0.0325 | 0.1625 | 0.1338 | 0.1338 | -0.052069 |
| -0.053192 | ... | ... | 0.0050 | 0.0025 | 0.0075 | 4710 | 0.1400 | -0.0313 | 0.1713 | ... | ... | -0.053368 |
| -0.047823 | ... | ... | 0.0038 | 0.0025 | 0.0063 | 4720 | 0.1488 | -0.0325 | 0.1813 | ... | ... | -0.048154 |
| -0.041609 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4730 | 0.1575 | -0.0338 | 0.1913 | ... | ... | -0.042149 |
| -0.042361 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4740 | 0.1675 | -0.0338 | 0.2013 | ... | ... | -0.042982 |
| -0.043077 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 4750 | 0.1763 | -0.0350 | 0.2113 | ... | ... | -0.035886 |
| -0.035487 | ... | ... | 0.0038 | 0 | 0.0038 | 4760 | 0.1863 | -0.0338 | 0.2200 | ... | ... | -0.03652 |
| -0.035994 | ... | ... | 0.0038 | 0 | 0.0038 | 4770 | 0.1963 | -0.0338 | 0.2300 | ... | ... | -0.037132 |
| -0.037387 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4800 | 0.2250 | -0.0350 | 0.2600 | ... | ... | -0.029522 |
| -0.028999 | 0.0038 | 0.0038 | 0.0025 | 0 | 0.0025 | 4850 | 0.2750 | -0.0338 | 0.3088 | ... | ... | -0.031614 |
| -0.030172 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.3238 | -0.0350 | 0.3588 | ... | ... | -0.02207 |
| -0.018132 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3738 | -0.0350 | 0.4088 | ... | ... | -0.023558 |
| -0.018606 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4238 | -0.0350 | 0.4588 | ... | ... | -0.025011 |
| -0.019031 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4738 | -0.0350 | 0.5088 | ... | ... | -0.026436 |
| -0.019415 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5238 | -0.0338 | 0.5575 | ... | ... | -0.027842 |
| -0.019766 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5725 | -0.0350 | 0.6075 | ... | ... | -0.014805 |
| -0.020089 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6225 | -0.0350 | 0.6575 | ... | ... | -0.016097 |
| -0.020389 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6725 | -0.0350 | 0.7075 | ... | ... | -0.017389 |
| -0.020668 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7225 | -0.0350 | 0.7575 | ... | ... | -0.01868 |
| -0.020928 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7725 | -0.0350 | 0.8075 | ... | ... | -0.019971 |
| -0.021176 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8225 | -0.0350 | 0.8575 | ... | ... | -0.021262 |
| -0.021406 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8725 | -0.0350 | 0.9075 | ... | ... | -0.022553 |
| -0.021625 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9225 | -0.0350 | 0.9575 | ... | ... | -0.023844 |
| -0.021836 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9725 | -0.0350 | 1.0075 | ... | ... | -0.025134 |
| -0.022033 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0225 | -0.0350 | 1.0575 | ... | ... | -0.026425 |
| -0.022221 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0725 | -0.0350 | 1.1075 | ... | ... | -0.027715 |
| -0.022404 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1225 | -0.0350 | 1.1575 | ... | ... | -0.029004 |
| -0.022743 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2225 | -0.0350 | 1.2575 | ... | ... | -0.031583 |
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.