Markets - Grains
Underlying Price: 4.4575
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.389723 | ... | ... | 1.1825 | 0 | 1.1825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036993 |
| -0.384731 | ... | ... | 1.1325 | 0 | 1.1325 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036709 |
| -0.379564 | ... | ... | 1.0825 | 0 | 1.0825 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036411 |
| -0.37421 | ... | ... | 1.0325 | 0 | 1.0325 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036096 |
| -0.368648 | ... | ... | 0.9825 | 0 | 0.9825 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035768 |
| -0.36286 | ... | ... | 0.9325 | 0 | 0.9325 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035422 |
| -0.356827 | ... | ... | 0.8825 | 0 | 0.8825 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035057 |
| -0.35052 | ... | ... | 0.8325 | 0 | 0.8325 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034673 |
| -0.343908 | ... | ... | 0.7825 | 0 | 0.7825 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03426 |
| -0.336955 | ... | ... | 0.7325 | 0 | 0.7325 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033826 |
| -0.340997 | ... | ... | 0.6838 | 0 | 0.6838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.033357 |
| -0.332939 | ... | ... | 0.6338 | 0 | 0.6338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032856 |
| -0.324354 | ... | ... | 0.5838 | 0 | 0.5838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032312 |
| -0.315165 | ... | ... | 0.5338 | 0 | 0.5338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031721 |
| -0.305261 | ... | ... | 0.4838 | 0 | 0.4838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031071 |
| -0.294503 | ... | ... | 0.4338 | 0 | 0.4338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030352 |
| -0.291858 | ... | ... | 0.3850 | 0 | 0.3850 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.05078 |
| -0.286878 | ... | ... | 0.3363 | 0 | 0.3363 | 4150 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066704 |
| -0.283885 | ... | ... | 0.3263 | 0 | 0.3263 | 4160 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066158 |
| -0.280816 | ... | ... | 0.3163 | 0 | 0.3163 | 4170 | 0.0050 | 0 | 0.0050 | ... | ... | -0.08126 |
| -0.285824 | ... | ... | 0.3075 | 0 | 0.3075 | 4180 | 0.0050 | 0 | 0.0050 | ... | ... | -0.080512 |
| -0.282498 | ... | ... | 0.2975 | 0 | 0.2975 | 4190 | 0.0050 | 0 | 0.0050 | ... | ... | -0.079741 |
| -0.279079 | ... | ... | 0.2875 | 0 | 0.2875 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.078944 |
| -0.28331 | ... | ... | 0.2788 | 0 | 0.2788 | 4210 | 0.0063 | 0 | 0.0063 | ... | ... | -0.091937 |
| -0.279593 | ... | ... | 0.2688 | 0 | 0.2688 | 4220 | 0.0075 | 0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.103674 |
| -0.275763 | ... | ... | 0.2588 | 0 | 0.2588 | 4230 | 0.0075 | 0 | 0.0075 | ... | ... | -0.102423 |
| -0.279147 | ... | ... | 0.2500 | 0 | 0.2500 | 4240 | 0.0075 | 0 | 0.0075 | ... | ... | -0.101122 |
| -0.274965 | ... | ... | 0.2400 | 0 | 0.2400 | 4250 | 0.0088 | 0 | 0.0088 | ... | ... | -0.111319 |
| -0.277667 | ... | ... | 0.2313 | 0 | 0.2313 | 4260 | 0.0088 | 0 | 0.0088 | ... | ... | -0.109724 |
| -0.279917 | ... | ... | 0.2225 | 0 | 0.2225 | 4270 | 0.0100 | 0 | 0.0100 | ... | ... | -0.118685 |
| -0.275059 | ... | ... | 0.2125 | 0 | 0.2125 | 4280 | 0.0113 | 0 | 0.0113 | ... | ... | -0.126734 |
| -0.276556 | ... | ... | 0.2038 | 0 | 0.2038 | 4290 | 0.0113 | 0 | 0.0113 | ... | ... | -0.124511 |
| -0.277561 | ... | ... | 0.1950 | 0 | 0.1950 | 4300 | 0.0125 | 0 | 0.0125 | ... | ... | -0.131403 |
| -0.27806 | ... | ... | 0.1863 | 0 | 0.1863 | 4310 | 0.0138 | 0 | 0.0138 | ... | ... | -0.137456 |
| -0.278038 | ... | ... | 0.1775 | 0 | 0.1775 | 4320 | 0.0150 | 0 | 0.0150 | ... | ... | -0.142694 |
| -0.283276 | ... | ... | 0.1700 | 0 | 0.1700 | 4330 | 0.0175 | 0 | 0.0175 | ... | ... | -0.154737 |
| -0.281988 | ... | ... | 0.1613 | 0 | 0.1613 | 4340 | 0.0188 | 0 | 0.0188 | ... | ... | -0.15799 |
| -0.285581 | ... | ... | 0.1538 | 0 | 0.1538 | 4350 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | -0.186807 |
| -0.288246 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0238 | 0 | 0.0238 | ... | ... | -0.174887 |
| -0.289975 | ... | ... | 0.1388 | 0 | 0.1388 | 4370 | 0.0263 | 0 | 0.0263 | ... | ... | -0.181093 |
| -0.290751 | ... | ... | 0.1313 | 0 | 0.1313 | 4380 | 0.0288 | 0 | 0.0288 | ... | ... | -0.185869 |
| -0.290552 | ... | ... | 0.1238 | 0 | 0.1238 | 4390 | 0.0313 | 0 | 0.0313 | ... | ... | -0.189224 |
| -0.341353 | 0.1300 | 0.1300 | 0.1163 | 0.0138 | 0.1300 | 4400 | 0.0350 | 0 | 0.0350 | ... | ... | -0.196283 |
| -0.291778 | ... | ... | 0.1100 | 0 | 0.1100 | 4410 | 0.0375 | 0 | 0.0375 | ... | ... | -0.19656 |
| -0.292949 | ... | ... | 0.1038 | 0 | 0.1038 | 4420 | 0.0413 | 0 | 0.0413 | ... | ... | -0.200106 |
| -0.252016 | 0.0863 | 0.0863 | 0.0975 | -0.0113 | 0.0863 | 4430 | 0.0450 | 0 | 0.0450 | ... | ... | -0.201817 |
| -0.251108 | 0.0800 | 0.0800 | 0.0913 | -0.0113 | 0.0800 | 4440 | 0.0488 | 0 | 0.0488 | ... | ... | -0.201688 |
| -0.288768 | ... | ... | 0.0850 | 0 | 0.0850 | 4450 | 0.0525 | 0 | 0.0525 | ... | ... | -0.199676 |
| -0.289146 | ... | ... | 0.0800 | 0 | 0.0800 | 4460 | 0.0575 | 0 | 0.0575 | ... | ... | -0.200151 |
| -0.288128 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0625 | 0 | 0.0625 | ... | ... | -0.198607 |
| -0.2812 | ... | ... | 0.0688 | 0 | 0.0688 | 4480 | 0.0663 | 0 | 0.0663 | ... | ... | -0.190448 |
| -0.281848 | ... | ... | 0.0650 | 0 | 0.0650 | 4490 | 0.0725 | 0 | 0.0725 | ... | ... | -0.189299 |
| -0.276522 | ... | ... | 0.0600 | 0 | 0.0600 | 4500 | 0.0775 | 0 | 0.0775 | ... | ... | -0.181334 |
| -0.274426 | ... | ... | 0.0563 | 0 | 0.0563 | 4510 | 0.0838 | 0 | 0.0838 | ... | ... | -0.176063 |
| -0.266107 | ... | ... | 0.0513 | 0 | 0.0513 | 4520 | 0.0888 | 0 | 0.0888 | ... | ... | -0.16326 |
| -0.261175 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0950 | 0 | 0.0950 | ... | ... | -0.153323 |
| -0.254839 | ... | ... | 0.0438 | 0 | 0.0438 | 4540 | 0.1013 | 0 | 0.1013 | ... | ... | -0.14087 |
| -0.252491 | ... | ... | 0.0413 | 0 | 0.0413 | 4550 | 0.1088 | 0 | 0.1088 | ... | ... | -0.132543 |
| -0.243439 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.1150 | 0 | 0.1150 | ... | ... | -0.114632 |
| -0.238743 | ... | ... | 0.0350 | 0 | 0.0350 | 4570 | 0.1225 | 0 | 0.1225 | ... | ... | -0.101441 |
| -0.232959 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.1300 | 0 | 0.1300 | ... | ... | -0.08554 |
| -0.226068 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.1375 | 0 | 0.1375 | ... | ... | -0.066165 |
| -0.218041 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1450 | 0 | 0.1450 | ... | ... | -0.04163 |
| -0.208833 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1525 | 0 | 0.1525 | ... | ... | -0.005058 |
| -0.205814 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1613 | 0 | 0.1613 | ... | ... | 0.001889 |
| -0.19448 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.1688 | 0 | 0.1688 | ... | ... | 0.002005 |
| -0.189971 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.1775 | 0 | 0.1775 | ... | ... | 0.002122 |
| -0.184857 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.1863 | 0 | 0.1863 | ... | ... | 0.002238 |
| -0.179133 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1950 | 0 | 0.1950 | ... | ... | 0.002354 |
| 0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
| -0.149867 | ... | ... | 0.0125 | 0 | 0.0125 | 4700 | 0.2300 | 0 | 0.2300 | ... | ... | 0.002819 |
| -0.122803 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | 0.0034 |
| -0.100302 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3238 | 0 | 0.3238 | ... | ... | 0.003982 |
| -0.087973 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3725 | 0 | 0.3725 | ... | ... | 0.004563 |
| -0.072837 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4213 | 0 | 0.4213 | ... | ... | 0.005144 |
| -0.074681 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4700 | 0 | 0.4700 | ... | ... | 0.005725 |
| -0.055719 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5200 | 0 | 0.5200 | ... | ... | 0.006306 |
| -0.056782 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5688 | 0 | 0.5688 | ... | ... | 0.006888 |
| -0.057765 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6188 | 0 | 0.6188 | ... | ... | 0.007469 |
| -0.05868 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6688 | 0 | 0.6688 | ... | ... | 0.00805 |
| -0.034137 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7188 | 0 | 0.7188 | ... | ... | 0.008631 |
| -0.034557 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7675 | 0 | 0.7675 | ... | ... | 0.009213 |
| -0.034952 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8175 | 0 | 0.8175 | ... | ... | 0.009794 |
| -0.035322 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8675 | 0 | 0.8675 | ... | ... | 0.010375 |
| -0.035677 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9175 | 0 | 0.9175 | ... | ... | 0.010956 |
| -0.036013 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9675 | 0 | 0.9675 | ... | ... | 0.011538 |
| -0.036331 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0175 | 0 | 1.0175 | ... | ... | 0.012119 |
| -0.036636 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0675 | 0 | 1.0675 | ... | ... | 0.0127 |
| -0.03693 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1175 | 0 | 1.1175 | ... | ... | 0.013281 |
| -0.037209 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1675 | 0 | 1.1675 | ... | ... | 0.013863 |
| -0.037478 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2175 | 0 | 1.2175 | ... | ... | 0.014444 |
| -0.037738 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2675 | 0 | 1.2675 | ... | ... | 0.015025 |
| -0.037985 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3175 | 0 | 1.3175 | ... | ... | 0.015606 |
| -0.038459 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4175 | 0 | 1.4175 | ... | ... | 0.016769 |
| -0.038902 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5175 | 0 | 1.5175 | ... | ... | 0.017931 |
| -0.039313 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6175 | 0 | 1.6175 | ... | ... | 0.019094 |
| -0.039708 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7175 | 0 | 1.7175 | ... | ... | 0.020256 |
| -0.040077 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8175 | 0 | 1.8175 | ... | ... | 0.021419 |
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.