Markets - Grains
Underlying Price: 4.4600
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.362264 | ... | ... | 1.1825 | 0 | 1.1825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037007 |
| -0.357626 | ... | ... | 1.1325 | 0 | 1.1325 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036724 |
| -0.352832 | ... | ... | 1.0825 | 0 | 1.0825 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036426 |
| -0.347865 | ... | ... | 1.0325 | 0 | 1.0325 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036113 |
| -0.34271 | ... | ... | 0.9825 | 0 | 0.9825 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035785 |
| -0.337353 | ... | ... | 0.9325 | 0 | 0.9325 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03544 |
| -0.33177 | ... | ... | 0.8825 | 0 | 0.8825 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035076 |
| -0.325937 | ... | ... | 0.8325 | 0 | 0.8325 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034692 |
| -0.319828 | ... | ... | 0.7825 | 0 | 0.7825 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034281 |
| -0.31341 | ... | ... | 0.7325 | 0 | 0.7325 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033848 |
| -0.318417 | ... | ... | 0.6838 | 0 | 0.6838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033381 |
| -0.310955 | ... | ... | 0.6338 | 0 | 0.6338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032882 |
| -0.303014 | ... | ... | 0.5838 | 0 | 0.5838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03234 |
| -0.294515 | ... | ... | 0.5338 | 0 | 0.5338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031752 |
| -0.285358 | ... | ... | 0.4838 | 0 | 0.4838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031106 |
| -0.275416 | ... | ... | 0.4338 | 0 | 0.4338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03039 |
| -0.273999 | ... | ... | 0.3850 | 0 | 0.3850 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050861 |
| -0.270304 | ... | ... | 0.3363 | 0 | 0.3363 | 4150 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066838 |
| -0.267514 | ... | ... | 0.3263 | 0 | 0.3263 | 4160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066296 |
| -0.264656 | ... | ... | 0.3163 | 0 | 0.3163 | 4170 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081443 |
| -0.270161 | ... | ... | 0.3075 | 0 | 0.3075 | 4180 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080701 |
| -0.267051 | ... | ... | 0.2975 | 0 | 0.2975 | 4190 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079937 |
| -0.263858 | ... | ... | 0.2875 | 0 | 0.2875 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079146 |
| -0.268574 | ... | ... | 0.2788 | 0 | 0.2788 | 4210 | 0.0063 | 0 | 0.0063 | ... | ... | -0.092191 |
| -0.265088 | ... | ... | 0.2688 | 0 | 0.2688 | 4220 | 0.0075 | 0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.10398 |
| -0.261501 | ... | ... | 0.2588 | 0 | 0.2588 | 4230 | 0.0075 | 0 | 0.0075 | ... | ... | -0.10274 |
| -0.265361 | ... | ... | 0.2500 | 0 | 0.2500 | 4240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101452 |
| -0.261429 | ... | ... | 0.2400 | 0 | 0.2400 | 4250 | 0.0088 | 0 | 0.0088 | ... | ... | -0.111709 |
| -0.2646 | ... | ... | 0.2313 | 0 | 0.2313 | 4260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.110129 |
| -0.267306 | ... | ... | 0.2225 | 0 | 0.2225 | 4270 | 0.0100 | 0 | 0.0100 | ... | ... | -0.119156 |
| -0.262718 | ... | ... | 0.2125 | 0 | 0.2125 | 4280 | 0.0113 | 0 | 0.0113 | ... | ... | -0.127275 |
| -0.264665 | ... | ... | 0.2038 | 0 | 0.2038 | 4290 | 0.0113 | 0 | 0.0113 | ... | ... | -0.125075 |
| -0.266116 | ... | ... | 0.1950 | 0 | 0.1950 | 4300 | 0.0125 | 0 | 0.0125 | ... | ... | -0.132046 |
| -0.267055 | ... | ... | 0.1863 | 0 | 0.1863 | 4310 | 0.0138 | 0 | 0.0138 | ... | ... | -0.138184 |
| -0.267465 | ... | ... | 0.1775 | 0 | 0.1775 | 4320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.143511 |
| -0.273253 | ... | ... | 0.1700 | 0 | 0.1700 | 4330 | 0.0175 | 0 | 0.0175 | ... | ... | -0.155699 |
| -0.272382 | ... | ... | 0.1613 | 0 | 0.1613 | 4340 | 0.0188 | 0 | 0.0188 | ... | ... | -0.159057 |
| -0.276485 | ... | ... | 0.1538 | 0 | 0.1538 | 4350 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.188173 |
| -0.279639 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0238 | 0 | 0.0238 | ... | ... | -0.176292 |
| -0.281837 | ... | ... | 0.1388 | 0 | 0.1388 | 4370 | 0.0263 | 0 | 0.0263 | ... | ... | -0.182683 |
| -0.283067 | ... | ... | 0.1313 | 0 | 0.1313 | 4380 | 0.0288 | 0 | 0.0288 | ... | ... | -0.187658 |
| -0.283307 | ... | ... | 0.1238 | 0 | 0.1238 | 4390 | 0.0313 | 0 | 0.0313 | ... | ... | -0.191234 |
| -0.334929 | 0.1300 | 0.1300 | 0.1163 | 0.0138 | 0.1300 | 4400 | 0.0350 | 0 | 0.0350 | ... | ... | -0.198569 |
| -0.285411 | ... | ... | 0.1100 | 0 | 0.1100 | 4410 | 0.0375 | 0 | 0.0375 | ... | ... | -0.199107 |
| -0.28701 | ... | ... | 0.1038 | 0 | 0.1038 | 4420 | 0.0413 | 0 | 0.0413 | ... | ... | -0.202976 |
| -0.246293 | 0.0863 | 0.0863 | 0.0975 | -0.0113 | 0.0863 | 4430 | 0.0450 | 0 | 0.0450 | ... | ... | -0.205038 |
| -0.245844 | 0.0800 | 0.0800 | 0.0913 | -0.0113 | 0.0800 | 4440 | 0.0488 | 0 | 0.0488 | ... | ... | -0.205295 |
| -0.283997 | ... | ... | 0.0850 | 0 | 0.0850 | 4450 | 0.0525 | 0 | 0.0525 | ... | ... | -0.203712 |
| -0.284735 | ... | ... | 0.0800 | 0 | 0.0800 | 4460 | 0.0575 | 0 | 0.0575 | ... | ... | -0.20467 |
| -0.284055 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0625 | 0 | 0.0625 | ... | ... | -0.203654 |
| -0.277458 | ... | ... | 0.0688 | 0 | 0.0688 | 4480 | 0.0663 | 0 | 0.0663 | ... | ... | -0.196109 |
| -0.278401 | ... | ... | 0.0650 | 0 | 0.0650 | 4490 | 0.0725 | 0 | 0.0725 | ... | ... | -0.195589 |
| -0.273365 | ... | ... | 0.0600 | 0 | 0.0600 | 4500 | 0.0775 | 0 | 0.0775 | ... | ... | -0.188373 |
| -0.271528 | ... | ... | 0.0563 | 0 | 0.0563 | 4510 | 0.0838 | 0 | 0.0838 | ... | ... | -0.183881 |
| -0.263475 | ... | ... | 0.0513 | 0 | 0.0513 | 4520 | 0.0888 | 0 | 0.0888 | ... | ... | -0.172091 |
| -0.258774 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0950 | 0 | 0.0950 | ... | ... | -0.163199 |
| -0.252658 | ... | ... | 0.0438 | 0 | 0.0438 | 4540 | 0.1013 | 0 | 0.1013 | ... | ... | -0.151987 |
| -0.250488 | ... | ... | 0.0413 | 0 | 0.0413 | 4550 | 0.1088 | 0 | 0.1088 | ... | ... | -0.144818 |
| -0.241634 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.1150 | 0 | 0.1150 | ... | ... | -0.128712 |
| -0.237095 | ... | ... | 0.0350 | 0 | 0.0350 | 4570 | 0.1225 | 0 | 0.1225 | ... | ... | -0.11725 |
| -0.231459 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.1300 | 0 | 0.1300 | ... | ... | -0.103534 |
| -0.224708 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.1375 | 0 | 0.1375 | ... | ... | -0.087135 |
| -0.216814 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.067276 |
| -0.207732 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1525 | 0 | 0.1525 | ... | ... | -0.042275 |
| -0.204796 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1613 | 0 | 0.1613 | ... | ... | -0.026743 |
| -0.193577 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.1688 | 0 | 0.1688 | ... | ... | 0.001976 |
| -0.189142 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.1775 | 0 | 0.1775 | ... | ... | 0.002092 |
| -0.184097 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.1863 | 0 | 0.1863 | ... | ... | 0.002209 |
| -0.178439 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1950 | 0 | 0.1950 | ... | ... | 0.002325 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| -0.149404 | ... | ... | 0.0125 | 0 | 0.0125 | 4700 | 0.2300 | 0 | 0.2300 | ... | ... | 0.00279 |
| -0.122508 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | 0.003371 |
| -0.100109 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003952 |
| -0.087832 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3725 | 0 | 0.3725 | ... | ... | 0.004534 |
| -0.07274 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4213 | 0 | 0.4213 | ... | ... | 0.005115 |
| -0.074593 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4700 | 0 | 0.4700 | ... | ... | 0.005696 |
| -0.055663 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5200 | 0 | 0.5200 | ... | ... | 0.006277 |
| -0.056731 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5688 | 0 | 0.5688 | ... | ... | 0.006859 |
| -0.057718 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6188 | 0 | 0.6188 | ... | ... | 0.00744 |
| -0.058635 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6688 | 0 | 0.6688 | ... | ... | 0.008021 |
| -0.034115 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7188 | 0 | 0.7188 | ... | ... | 0.008602 |
| -0.034537 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7675 | 0 | 0.7675 | ... | ... | 0.009184 |
| -0.034933 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8175 | 0 | 0.8175 | ... | ... | 0.009765 |
| -0.035304 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8675 | 0 | 0.8675 | ... | ... | 0.010346 |
| -0.03566 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9175 | 0 | 0.9175 | ... | ... | 0.010927 |
| -0.035997 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9675 | 0 | 0.9675 | ... | ... | 0.011509 |
| -0.036315 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0175 | 0 | 1.0175 | ... | ... | 0.01209 |
| -0.036621 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0675 | 0 | 1.0675 | ... | ... | 0.012671 |
| -0.036916 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1175 | 0 | 1.1175 | ... | ... | 0.013252 |
| -0.037196 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1675 | 0 | 1.1675 | ... | ... | 0.013834 |
| -0.037465 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2175 | 0 | 1.2175 | ... | ... | 0.014415 |
| -0.037725 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2675 | 0 | 1.2675 | ... | ... | 0.014996 |
| -0.037973 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3175 | 0 | 1.3175 | ... | ... | 0.015577 |
| -0.038447 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4175 | 0 | 1.4175 | ... | ... | 0.01674 |
| -0.038892 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5175 | 0 | 1.5175 | ... | ... | 0.017902 |
| -0.039303 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6175 | 0 | 1.6175 | ... | ... | 0.019065 |
| -0.039698 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7175 | 0 | 1.7175 | ... | ... | 0.020227 |
| -0.040068 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8175 | 0 | 1.8175 | ... | ... | 0.02139 |
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.