Markets - Grains
Underlying Price: 4.4925
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.040201 | ... | ... | 1.1825 | 0.0100 | 1.1925 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040051 |
| -0.038522 | ... | ... | 1.1325 | 0.0100 | 1.1425 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039751 |
| -0.036843 | ... | ... | 1.0825 | 0.0100 | 1.0925 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039442 |
| -0.035163 | ... | ... | 1.0325 | 0.0100 | 1.0425 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039114 |
| -0.033482 | ... | ... | 0.9825 | 0.0100 | 0.9925 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038771 |
| -0.031801 | ... | ... | 0.9325 | 0.0100 | 0.9425 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038412 |
| -0.030118 | ... | ... | 0.8825 | 0.0100 | 0.8925 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038033 |
| -0.028435 | ... | ... | 0.8325 | 0.0100 | 0.8425 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037634 |
| -0.026751 | ... | ... | 0.7825 | 0.0100 | 0.7925 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037211 |
| -0.052877 | ... | ... | 0.7325 | 0.0113 | 0.7438 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03676 |
| -0.051047 | ... | ... | 0.6838 | 0.0100 | 0.6938 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036283 |
| -0.0492 | ... | ... | 0.6338 | 0.0100 | 0.6438 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035766 |
| -0.047327 | ... | ... | 0.5838 | 0.0100 | 0.5938 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035215 |
| -0.04543 | ... | ... | 0.5338 | 0.0100 | 0.5438 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034614 |
| -0.043502 | ... | ... | 0.4838 | 0.0100 | 0.4938 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03396 |
| -0.041533 | ... | ... | 0.4338 | 0.0100 | 0.4438 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03324 |
| -0.039512 | ... | ... | 0.3850 | 0.0088 | 0.3938 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.055865 |
| -0.058576 | ... | ... | 0.3363 | 0.0088 | 0.3450 | 4150 | 0.0025 | -0.0013 | 0.0038 | 0.0038 | 0.0038 | -0.054154 |
| -0.058017 | ... | ... | 0.3263 | 0.0088 | 0.3350 | 4160 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.053785 |
| -0.057449 | ... | ... | 0.3163 | 0.0088 | 0.3250 | 4170 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.072691 |
| -0.075215 | ... | ... | 0.3075 | 0.0088 | 0.3163 | 4180 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.072128 |
| -0.074478 | ... | ... | 0.2975 | 0.0088 | 0.3063 | 4190 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.071549 |
| -0.073725 | ... | ... | 0.2875 | 0.0088 | 0.2963 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.087911 |
| -0.089263 | ... | ... | 0.2788 | 0.0088 | 0.2875 | 4210 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.087118 |
| -0.088313 | ... | ... | 0.2688 | 0.0088 | 0.2775 | 4220 | 0.0050 | -0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.086302 |
| -0.102175 | ... | ... | 0.2588 | 0.0100 | 0.2688 | 4230 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.100619 |
| -0.101003 | ... | ... | 0.2500 | 0.0088 | 0.2588 | 4240 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.099562 |
| -0.113413 | ... | ... | 0.2400 | 0.0100 | 0.2500 | 4250 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | -0.112316 |
| -0.111993 | ... | ... | 0.2313 | 0.0088 | 0.2400 | 4260 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.110991 |
| -0.123086 | ... | ... | 0.2225 | 0.0088 | 0.2313 | 4270 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.122353 |
| -0.121383 | ... | ... | 0.2125 | 0.0088 | 0.2213 | 4280 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.132675 |
| -0.131243 | ... | ... | 0.2038 | 0.0088 | 0.2125 | 4290 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.130793 |
| -0.140177 | 0.1950 | 0.1750 | 0.1950 | 0.0088 | 0.2038 | 4300 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.139901 |
| -0.148246 | ... | ... | 0.1863 | 0.0088 | 0.1950 | 4310 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.14811 |
| -0.155487 | ... | ... | 0.1775 | 0.0088 | 0.1863 | 4320 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.155467 |
| -0.161929 | ... | ... | 0.1700 | 0.0075 | 0.1775 | 4330 | 0.0150 | -0.0025 | 0.0175 | 0.0250 | 0.0150 | -0.162003 |
| -0.167588 | ... | ... | 0.1613 | 0.0075 | 0.1688 | 4340 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.167738 |
| -0.17247 | ... | ... | 0.1538 | 0.0063 | 0.1600 | 4350 | 0.0175 | -0.0038 | 0.0213 | 0.0250 | 0.0188 | -0.172681 |
| -0.184483 | ... | ... | 0.1463 | 0.0063 | 0.1525 | 4360 | 0.0200 | -0.0038 | 0.0238 | ... | ... | -0.184766 |
| -0.187458 | ... | ... | 0.1388 | 0.0050 | 0.1438 | 4370 | 0.0213 | -0.0050 | 0.0263 | ... | ... | -0.18777 |
| -0.196762 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4380 | 0.0238 | -0.0050 | 0.0288 | ... | ... | -0.197108 |
| -0.204571 | ... | ... | 0.1238 | 0.0050 | 0.1288 | 4390 | 0.0263 | -0.0050 | 0.0313 | ... | ... | -0.204934 |
| -0.210938 | 0.1300 | 0.1025 | 0.1163 | 0.0050 | 0.1213 | 4400 | 0.0288 | -0.0063 | 0.0350 | 0.0400 | 0.0300 | -0.211302 |
| -0.221905 | ... | ... | 0.1100 | 0.0050 | 0.1150 | 4410 | 0.0325 | -0.0050 | 0.0375 | ... | ... | -0.222266 |
| -0.225192 | ... | ... | 0.1038 | 0.0038 | 0.1075 | 4420 | 0.0350 | -0.0063 | 0.0413 | ... | ... | -0.225532 |
| -0.232597 | 0.0863 | 0.0863 | 0.0975 | 0.0038 | 0.1013 | 4430 | 0.0388 | -0.0063 | 0.0450 | ... | ... | -0.232909 |
| -0.238184 | 0.0800 | 0.0800 | 0.0913 | 0.0038 | 0.0950 | 4440 | 0.0425 | -0.0063 | 0.0488 | ... | ... | -0.238459 |
| -0.241998 | 0.0863 | 0.0850 | 0.0850 | 0.0038 | 0.0888 | 4450 | 0.0463 | -0.0063 | 0.0525 | 0.0613 | 0.0500 | -0.242229 |
| -0.244061 | 0.0788 | 0.0788 | 0.0800 | 0.0025 | 0.0825 | 4460 | 0.0500 | -0.0075 | 0.0575 | ... | ... | -0.244243 |
| -0.249251 | ... | ... | 0.0750 | 0.0025 | 0.0775 | 4470 | 0.0550 | -0.0075 | 0.0625 | 0.0575 | 0.0575 | -0.24938 |
| -0.252529 | ... | ... | 0.0688 | 0.0038 | 0.0725 | 4480 | 0.0600 | -0.0063 | 0.0663 | ... | ... | -0.252602 |
| -0.253942 | 0.0525 | 0.0525 | 0.0650 | 0.0025 | 0.0675 | 4490 | 0.0650 | -0.0075 | 0.0725 | ... | ... | -0.253957 |
| -0.253511 | 0.0613 | 0.0475 | 0.0600 | 0.0025 | 0.0625 | 4500 | 0.0700 | -0.0075 | 0.0775 | 0.0850 | 0.0738 | -0.253467 |
| -0.251227 | ... | ... | 0.0563 | 0.0013 | 0.0575 | 4510 | 0.0750 | -0.0088 | 0.0838 | ... | ... | -0.251126 |
| -0.25198 | ... | ... | 0.0513 | 0.0025 | 0.0538 | 4520 | 0.0813 | -0.0075 | 0.0888 | ... | ... | -0.251824 |
| -0.251011 | ... | ... | 0.0475 | 0.0025 | 0.0500 | 4530 | 0.0875 | -0.0075 | 0.0950 | ... | ... | -0.250803 |
| -0.248338 | ... | ... | 0.0438 | 0.0025 | 0.0463 | 4540 | 0.0938 | -0.0075 | 0.1013 | ... | ... | -0.248082 |
| -0.243955 | 0.0375 | 0.0375 | 0.0413 | 0.0013 | 0.0425 | 4550 | 0.1000 | -0.0088 | 0.1088 | ... | ... | -0.243659 |
| -0.237835 | ... | ... | 0.0375 | 0.0013 | 0.0388 | 4560 | 0.1063 | -0.0088 | 0.1150 | ... | ... | -0.237504 |
| -0.235718 | ... | ... | 0.0350 | 0.0013 | 0.0363 | 4570 | 0.1138 | -0.0088 | 0.1225 | ... | ... | -0.235359 |
| -0.232274 | ... | ... | 0.0325 | 0.0013 | 0.0338 | 4580 | 0.1213 | -0.0088 | 0.1300 | ... | ... | -0.231894 |
| -0.227509 | ... | ... | 0.0300 | 0.0013 | 0.0313 | 4590 | 0.1275 | -0.0100 | 0.1375 | ... | ... | -0.220793 |
| -0.221416 | 0.0238 | 0.0213 | 0.0275 | 0.0013 | 0.0288 | 4600 | 0.1363 | -0.0088 | 0.1450 | 0.1375 | 0.1375 | -0.221025 |
| -0.213972 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 4610 | 0.1438 | -0.0088 | 0.1525 | ... | ... | -0.213595 |
| -0.205133 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1513 | -0.0100 | 0.1613 | ... | ... | -0.204783 |
| -0.20256 | ... | ... | 0.0213 | 0.0013 | 0.0225 | 4630 | 0.1600 | -0.0088 | 0.1688 | ... | ... | -0.202233 |
| -0.199262 | ... | ... | 0.0200 | 0.0013 | 0.0213 | 4640 | 0.1675 | -0.0100 | 0.1775 | ... | ... | -0.190942 |
| -0.18685 | 0.0150 | 0.0150 | 0.0188 | 0 | 0.0188 | 4650 | 0.1763 | -0.0100 | 0.1863 | ... | ... | -0.186635 |
| -0.181768 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1850 | -0.0100 | 0.1950 | ... | ... | -0.181615 |
| -0.175956 | ... | ... | ... | ... | 0.0163 | 4670 | 0.1938 | ... | ... | ... | ... | -0.175881 |
| -0.169407 | ... | ... | ... | ... | 0.0150 | 4680 | 0.2025 | ... | ... | ... | ... | -0.169426 |
| -0.162104 | ... | ... | ... | ... | 0.0138 | 4690 | 0.2113 | ... | ... | ... | ... | -0.162237 |
| -0.154023 | 0.0113 | 0.0113 | 0.0125 | 0 | 0.0125 | 4700 | 0.2200 | -0.0100 | 0.2300 | ... | ... | -0.154292 |
| -0.127592 | 0.0088 | 0.0088 | 0.0088 | 0 | 0.0088 | 4750 | 0.2663 | -0.0100 | 0.2763 | ... | ... | -0.12863 |
| -0.104994 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3138 | -0.0100 | 0.3238 | ... | ... | -0.107087 |
| -0.092552 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3625 | -0.0100 | 0.3725 | ... | ... | -0.095756 |
| -0.07693 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 4900 | 0.4113 | -0.0100 | 0.4213 | ... | ... | -0.081609 |
| -0.079062 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4600 | -0.0100 | 0.4700 | ... | ... | -0.064542 |
| -0.059147 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5100 | -0.0100 | 0.5200 | ... | ... | -0.066934 |
| -0.060361 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5588 | -0.0100 | 0.5688 | ... | ... | -0.046006 |
| -0.061481 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6088 | -0.0100 | 0.6188 | 0.6163 | 0.6163 | -0.047897 |
| -0.062514 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6588 | -0.0100 | 0.6688 | ... | ... | -0.049764 |
| -0.036435 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7088 | -0.0100 | 0.7188 | ... | ... | -0.051606 |
| -0.036903 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7588 | -0.0088 | 0.7675 | ... | ... | -0.053434 |
| -0.037349 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8075 | -0.0100 | 0.8175 | ... | ... | -0.027265 |
| -0.037765 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8575 | -0.0100 | 0.8675 | ... | ... | -0.02895 |
| -0.038157 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9075 | -0.0100 | 0.9175 | ... | ... | -0.030636 |
| -0.038536 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9575 | -0.0100 | 0.9675 | ... | ... | -0.032321 |
| -0.03889 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0075 | -0.0100 | 1.0175 | ... | ... | -0.034006 |
| -0.039228 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0575 | -0.0100 | 1.0675 | ... | ... | -0.03569 |
| -0.039554 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1075 | -0.0100 | 1.1175 | ... | ... | -0.037374 |
| -0.039865 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1575 | -0.0100 | 1.1675 | ... | ... | -0.039058 |
| -0.040162 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2075 | -0.0100 | 1.2175 | ... | ... | -0.040741 |
| -0.040449 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2575 | -0.0100 | 1.2675 | ... | ... | -0.042424 |
| -0.040725 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3075 | -0.0100 | 1.3175 | ... | ... | -0.044106 |
| -0.041245 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4075 | -0.0100 | 1.4175 | ... | ... | -0.04747 |
| -0.041735 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5075 | -0.0100 | 1.5175 | ... | ... | -0.050832 |
| -0.042187 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6075 | -0.0100 | 1.6175 | ... | ... | -0.054193 |
| -0.042619 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7075 | -0.0100 | 1.7175 | ... | ... | -0.057553 |
| -0.043027 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8075 | -0.0100 | 1.8175 | ... | ... | -0.060911 |
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.