Markets - Grains
Underlying Price: 4.4475
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013336 | ... | ... | 1.1375 | 0 | 1.1375 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032317 |
| 0.012755 | ... | ... | 1.0875 | 0 | 1.0875 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032066 |
| 0.012174 | ... | ... | 1.0375 | 0 | 1.0375 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031802 |
| 0.011593 | ... | ... | 0.9875 | 0 | 0.9875 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031525 |
| 0.011012 | ... | ... | 0.9375 | 0 | 0.9375 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031234 |
| 0.010431 | ... | ... | 0.8875 | 0 | 0.8875 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030928 |
| 0.00985 | ... | ... | 0.8375 | 0 | 0.8375 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030606 |
| 0.009269 | ... | ... | 0.7875 | 0 | 0.7875 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030265 |
| 0.008688 | ... | ... | 0.7375 | 0 | 0.7375 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0299 |
| 0.008106 | ... | ... | 0.6875 | 0 | 0.6875 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029515 |
| 0.007525 | ... | ... | 0.6388 | 0 | 0.6388 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029098 |
| 0.006944 | ... | ... | 0.5888 | 0 | 0.5888 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028655 |
| 0.006363 | ... | ... | 0.5388 | 0 | 0.5388 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028169 |
| 0.005782 | ... | ... | 0.4888 | 0 | 0.4888 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027643 |
| 0.005201 | ... | ... | 0.4388 | 0 | 0.4388 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027064 |
| 0.00462 | ... | ... | 0.3888 | 0 | 0.3888 | 4050 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045511 |
| 0.004039 | ... | ... | 0.3400 | 0 | 0.3400 | 4100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060138 |
| 0.003458 | ... | ... | 0.2925 | 0 | 0.2925 | 4150 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071725 |
| 0.003341 | ... | ... | 0.2825 | 0 | 0.2825 | 4160 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071091 |
| 0.003225 | ... | ... | 0.2738 | 0 | 0.2738 | 4170 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082971 |
| 0.003109 | ... | ... | 0.2638 | 0 | 0.2638 | 4180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082151 |
| 0.002993 | ... | ... | 0.2550 | 0 | 0.2550 | 4190 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092778 |
| 0.002876 | ... | ... | 0.2450 | 0 | 0.2450 | 4200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091756 |
| 0.00276 | ... | ... | 0.2363 | 0 | 0.2363 | 4210 | 0.0088 | 0 | 0.0088 | ... | ... | -0.101268 |
| 0.002644 | ... | ... | 0.2263 | 0 | 0.2263 | 4220 | 0.0100 | 0 | 0.0100 | ... | ... | -0.109951 |
| -0.006966 | ... | ... | 0.2175 | 0 | 0.2175 | 4230 | 0.0100 | 0 | 0.0100 | ... | ... | -0.108508 |
| -0.025871 | ... | ... | 0.2088 | 0 | 0.2088 | 4240 | 0.0113 | 0 | 0.0113 | ... | ... | -0.116228 |
| -0.04042 | ... | ... | 0.2000 | 0 | 0.2000 | 4250 | 0.0125 | 0 | 0.0125 | ... | ... | -0.123237 |
| -0.052681 | ... | ... | 0.1913 | 0 | 0.1913 | 4260 | 0.0138 | 0 | 0.0138 | ... | ... | -0.129573 |
| -0.06332 | ... | ... | 0.1825 | 0 | 0.1825 | 4270 | 0.0150 | 0 | 0.0150 | ... | ... | -0.135264 |
| -0.07267 | ... | ... | 0.1738 | 0 | 0.1738 | 4280 | 0.0163 | 0 | 0.0163 | ... | ... | -0.140329 |
| -0.090004 | ... | ... | 0.1663 | 0 | 0.1663 | 4290 | 0.0188 | 0 | 0.0188 | ... | ... | -0.151756 |
| -0.096661 | ... | ... | 0.1575 | 0 | 0.1575 | 4300 | 0.0200 | 0 | 0.0200 | ... | ... | -0.155294 |
| -0.110126 | ... | ... | 0.1500 | 0 | 0.1500 | 4310 | 0.0225 | 0 | 0.0225 | ... | ... | -0.164511 |
| -0.121699 | ... | ... | 0.1425 | 0 | 0.1425 | 4320 | 0.0250 | 0 | 0.0250 | ... | ... | -0.172518 |
| -0.131624 | ... | ... | 0.1350 | 0 | 0.1350 | 4330 | 0.0275 | 0 | 0.0275 | ... | ... | -0.179382 |
| -0.140059 | ... | ... | 0.1275 | 0 | 0.1275 | 4340 | 0.0300 | 0 | 0.0300 | ... | ... | -0.18515 |
| -0.147109 | ... | ... | 0.1200 | 0 | 0.1200 | 4350 | 0.0363 | 0.0038 | 0.0325 | 0.0363 | 0.0363 | -0.204844 |
| -0.158067 | ... | ... | 0.1138 | 0 | 0.1138 | 4360 | 0.0363 | 0 | 0.0363 | ... | ... | -0.198332 |
| -0.16225 | ... | ... | 0.1063 | 0 | 0.1063 | 4370 | 0.0388 | 0 | 0.0388 | ... | ... | -0.200745 |
| -0.169883 | ... | ... | 0.1000 | 0 | 0.1000 | 4380 | 0.0425 | 0 | 0.0425 | ... | ... | -0.206578 |
| -0.175858 | ... | ... | 0.0938 | 0 | 0.0938 | 4390 | 0.0463 | 0 | 0.0463 | ... | ... | -0.211053 |
| -0.180248 | ... | ... | 0.0875 | 0 | 0.0875 | 4400 | 0.0500 | 0 | 0.0500 | ... | ... | -0.214202 |
| -0.183094 | ... | ... | 0.0813 | 0 | 0.0813 | 4410 | 0.0538 | 0 | 0.0538 | ... | ... | -0.216043 |
| -0.18843 | ... | ... | 0.0763 | 0 | 0.0763 | 4420 | 0.0588 | 0 | 0.0588 | ... | ... | -0.220558 |
| -0.192077 | ... | ... | 0.0713 | 0 | 0.0713 | 4430 | 0.0638 | 0 | 0.0638 | ... | ... | -0.223638 |
| -0.194097 | ... | ... | 0.0663 | 0 | 0.0663 | 4440 | 0.0675 | 0 | 0.0675 | ... | ... | -0.221427 |
| -0.194522 | ... | ... | 0.0613 | 0 | 0.0613 | 4450 | 0.0713 | -0.0025 | 0.0738 | 0.0713 | 0.0713 | -0.217855 |
| -0.193359 | ... | ... | 0.0563 | 0 | 0.0563 | 4460 | 0.0788 | 0 | 0.0788 | ... | ... | -0.224581 |
| -0.210412 | 0.0575 | 0.0575 | 0.0525 | 0.0050 | 0.0575 | 4470 | 0.0850 | 0 | 0.0850 | ... | ... | -0.226095 |
| -0.194277 | ... | ... | 0.0488 | 0 | 0.0488 | 4480 | 0.0913 | 0 | 0.0913 | ... | ... | -0.226328 |
| -0.192537 | ... | ... | 0.0450 | 0 | 0.0450 | 4490 | 0.0975 | 0 | 0.0975 | ... | ... | -0.225305 |
| -0.18934 | ... | ... | 0.0413 | 0 | 0.0413 | 4500 | 0.1000 | -0.0038 | 0.1038 | 0.1000 | 0.1000 | -0.210398 |
| -0.184666 | ... | ... | 0.0375 | 0 | 0.0375 | 4510 | 0.1100 | 0 | 0.1100 | ... | ... | -0.219522 |
| -0.18315 | ... | ... | 0.0350 | 0 | 0.0350 | 4520 | 0.1175 | 0 | 0.1175 | ... | ... | -0.219206 |
| -0.180501 | ... | ... | 0.0325 | 0 | 0.0325 | 4530 | 0.1250 | 0 | 0.1250 | ... | ... | -0.217919 |
| -0.17673 | ... | ... | 0.0300 | 0 | 0.0300 | 4540 | 0.1325 | 0 | 0.1325 | ... | ... | -0.215681 |
| -0.17183 | ... | ... | 0.0275 | 0 | 0.0275 | 4550 | 0.1400 | 0 | 0.1400 | ... | ... | -0.212503 |
| -0.165781 | ... | ... | 0.0250 | 0 | 0.0250 | 4560 | 0.1475 | 0 | 0.1475 | ... | ... | -0.208389 |
| -0.164487 | ... | ... | 0.0238 | 0 | 0.0238 | 4570 | 0.1563 | 0 | 0.1563 | ... | ... | -0.208671 |
| -0.156377 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.1638 | 0 | 0.1638 | ... | ... | -0.202897 |
| -0.153596 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.1725 | 0 | 0.1725 | ... | ... | -0.201936 |
| -0.150209 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.1813 | 0 | 0.1813 | ... | ... | -0.200466 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| -0.12418 | ... | ... | 0.0125 | 0 | 0.0125 | 4650 | 0.2250 | 0 | 0.2250 | ... | ... | -0.185901 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| -0.113345 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 4700 | 0.2713 | 0 | 0.2713 | ... | ... | -0.176093 |
| -0.084914 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.3188 | 0 | 0.3188 | ... | ... | -0.168872 |
| -0.074913 | 0.0050 | 0.0050 | 0.0050 | 0 | 0.0050 | 4800 | 0.3675 | 0 | 0.3675 | ... | ... | -0.167489 |
| -0.062308 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.4163 | 0 | 0.4163 | ... | ... | -0.16418 |
| -0.064059 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4650 | 0 | 0.4650 | ... | ... | -0.15918 |
| -0.047944 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.5150 | 0 | 0.5150 | ... | ... | -0.164301 |
| -0.048939 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5650 | 0 | 0.5650 | ... | ... | -0.169073 |
| -0.049856 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.6138 | 0 | 0.6138 | ... | ... | -0.161283 |
| -0.029145 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6638 | 0 | 0.6638 | ... | ... | -0.165235 |
| -0.029559 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.7125 | 0 | 0.7125 | ... | ... | -0.155773 |
| -0.029941 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7625 | 0 | 0.7625 | ... | ... | -0.15912 |
| -0.030306 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.8125 | 0 | 0.8125 | ... | ... | -0.162336 |
| -0.030646 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8625 | 0 | 0.8625 | ... | ... | -0.165437 |
| -0.030966 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.9125 | 0 | 0.9125 | ... | ... | -0.168437 |
| -0.031275 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9625 | 0 | 0.9625 | ... | ... | -0.171347 |
| -0.031565 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.0125 | 0 | 1.0125 | ... | ... | -0.174174 |
| -0.031841 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0625 | 0 | 1.0625 | ... | ... | -0.176928 |
| -0.032106 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1125 | 0 | 1.1125 | ... | ... | -0.179615 |
| -0.03236 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1625 | 0 | 1.1625 | ... | ... | -0.182242 |
| -0.032603 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2125 | 0 | 1.2125 | ... | ... | -0.184813 |
| -0.032836 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2625 | 0 | 1.2625 | ... | ... | -0.187334 |
| -0.033062 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.3125 | 0 | 1.3125 | ... | ... | -0.189807 |
| -0.033277 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3625 | 0 | 1.3625 | ... | ... | -0.192236 |
| -0.033688 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4625 | 0 | 1.4625 | ... | ... | -0.19698 |
| -0.034073 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5625 | 0 | 1.5625 | ... | ... | -0.201583 |
| -0.034431 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6625 | 0 | 1.6625 | ... | ... | -0.206067 |
| -0.034775 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7625 | 0 | 1.7625 | ... | ... | -0.210444 |
| -0.035095 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8625 | 0 | 1.8625 | ... | ... | -0.214727 |
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.