Markets - Grains
Underlying Price: 4.4450
Expiration Date: 06/20/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013307 | ... | ... | 1.1375 | 0 | 1.1375 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032304 |
| 0.012726 | ... | ... | 1.0875 | 0 | 1.0875 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032053 |
| 0.012145 | ... | ... | 1.0375 | 0 | 1.0375 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031789 |
| 0.011564 | ... | ... | 0.9875 | 0 | 0.9875 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03151 |
| 0.010983 | ... | ... | 0.9375 | 0 | 0.9375 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031219 |
| 0.010402 | ... | ... | 0.8875 | 0 | 0.8875 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030912 |
| 0.009821 | ... | ... | 0.8375 | 0 | 0.8375 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030589 |
| 0.00924 | ... | ... | 0.7875 | 0 | 0.7875 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030247 |
| 0.008659 | ... | ... | 0.7375 | 0 | 0.7375 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029881 |
| 0.008077 | ... | ... | 0.6875 | 0 | 0.6875 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029496 |
| 0.007496 | ... | ... | 0.6388 | 0 | 0.6388 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029077 |
| 0.006915 | ... | ... | 0.5888 | 0 | 0.5888 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028631 |
| 0.006334 | ... | ... | 0.5388 | 0 | 0.5388 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028144 |
| 0.005753 | ... | ... | 0.4888 | 0 | 0.4888 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027616 |
| 0.005172 | ... | ... | 0.4388 | 0 | 0.4388 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027034 |
| 0.004591 | ... | ... | 0.3888 | 0 | 0.3888 | 4050 | 0.0025 | 0 | 0.0025 | ... | ... | -0.045446 |
| 0.00401 | ... | ... | 0.3400 | 0 | 0.3400 | 4100 | 0.0038 | 0 | 0.0038 | ... | ... | -0.060032 |
| 0.003429 | ... | ... | 0.2925 | 0 | 0.2925 | 4150 | 0.0050 | 0 | 0.0050 | ... | ... | -0.071568 |
| 0.003312 | ... | ... | 0.2825 | 0 | 0.2825 | 4160 | 0.0050 | 0 | 0.0050 | ... | ... | -0.070929 |
| 0.003196 | ... | ... | 0.2738 | 0 | 0.2738 | 4170 | 0.0063 | 0 | 0.0063 | ... | ... | -0.082768 |
| 0.00308 | ... | ... | 0.2638 | 0 | 0.2638 | 4180 | 0.0063 | 0 | 0.0063 | ... | ... | -0.081942 |
| -0.008166 | ... | ... | 0.2550 | 0 | 0.2550 | 4190 | 0.0075 | 0 | 0.0075 | ... | ... | -0.092526 |
| -0.007846 | ... | ... | 0.2450 | 0 | 0.2450 | 4200 | 0.0075 | 0 | 0.0075 | ... | ... | -0.091495 |
| -0.027077 | ... | ... | 0.2363 | 0 | 0.2363 | 4210 | 0.0088 | 0 | 0.0088 | ... | ... | -0.100961 |
| -0.026644 | ... | ... | 0.2263 | 0 | 0.2263 | 4220 | 0.0100 | 0 | 0.0100 | ... | ... | -0.109595 |
| -0.041514 | ... | ... | 0.2175 | 0 | 0.2175 | 4230 | 0.0100 | 0 | 0.0100 | ... | ... | -0.108138 |
| -0.054127 | ... | ... | 0.2088 | 0 | 0.2088 | 4240 | 0.0113 | 0 | 0.0113 | ... | ... | -0.115805 |
| -0.065147 | ... | ... | 0.2000 | 0 | 0.2000 | 4250 | 0.0125 | 0 | 0.0125 | ... | ... | -0.122759 |
| -0.074901 | ... | ... | 0.1913 | 0 | 0.1913 | 4260 | 0.0138 | 0 | 0.0138 | ... | ... | -0.129037 |
| -0.083584 | ... | ... | 0.1825 | 0 | 0.1825 | 4270 | 0.0150 | 0 | 0.0150 | ... | ... | -0.134666 |
| -0.091312 | ... | ... | 0.1738 | 0 | 0.1738 | 4280 | 0.0163 | 0 | 0.0163 | ... | ... | -0.139666 |
| -0.106433 | ... | ... | 0.1663 | 0 | 0.1663 | 4290 | 0.0188 | 0 | 0.0188 | ... | ... | -0.150987 |
| -0.111997 | ... | ... | 0.1575 | 0 | 0.1575 | 4300 | 0.0200 | 0 | 0.0200 | ... | ... | -0.154449 |
| -0.123947 | ... | ... | 0.1500 | 0 | 0.1500 | 4310 | 0.0225 | 0 | 0.0225 | ... | ... | -0.163548 |
| -0.134269 | ... | ... | 0.1425 | 0 | 0.1425 | 4320 | 0.0250 | 0 | 0.0250 | ... | ... | -0.171431 |
| -0.143119 | ... | ... | 0.1350 | 0 | 0.1350 | 4330 | 0.0275 | 0 | 0.0275 | ... | ... | -0.178166 |
| -0.150611 | ... | ... | 0.1275 | 0 | 0.1275 | 4340 | 0.0300 | 0 | 0.0300 | ... | ... | -0.183796 |
| -0.15682 | ... | ... | 0.1200 | 0 | 0.1200 | 4350 | 0.0363 | 0.0038 | 0.0325 | 0.0363 | 0.0363 | -0.203251 |
| -0.166852 | ... | ... | 0.1138 | 0 | 0.1138 | 4360 | 0.0363 | 0 | 0.0363 | ... | ... | -0.196644 |
| -0.170358 | ... | ... | 0.1063 | 0 | 0.1063 | 4370 | 0.0388 | 0 | 0.0388 | ... | ... | -0.198889 |
| -0.177261 | ... | ... | 0.1000 | 0 | 0.1000 | 4380 | 0.0425 | 0 | 0.0425 | ... | ... | -0.204513 |
| -0.182581 | ... | ... | 0.0938 | 0 | 0.0938 | 4390 | 0.0463 | 0 | 0.0463 | ... | ... | -0.208765 |
| -0.186377 | ... | ... | 0.0875 | 0 | 0.0875 | 4400 | 0.0500 | 0 | 0.0500 | ... | ... | -0.211678 |
| -0.188681 | ... | ... | 0.0813 | 0 | 0.0813 | 4410 | 0.0538 | 0 | 0.0538 | ... | ... | -0.213266 |
| -0.193487 | ... | ... | 0.0763 | 0 | 0.0763 | 4420 | 0.0588 | 0 | 0.0588 | ... | ... | -0.217494 |
| -0.196658 | ... | ... | 0.0713 | 0 | 0.0713 | 4430 | 0.0638 | 0 | 0.0638 | ... | ... | -0.220272 |
| -0.198246 | ... | ... | 0.0663 | 0 | 0.0663 | 4440 | 0.0675 | 0 | 0.0675 | ... | ... | -0.217744 |
| -0.198275 | ... | ... | 0.0613 | 0 | 0.0613 | 4450 | 0.0713 | -0.0025 | 0.0738 | 0.0713 | 0.0713 | -0.213821 |
| -0.196745 | ... | ... | 0.0563 | 0 | 0.0563 | 4460 | 0.0788 | 0 | 0.0788 | ... | ... | -0.220185 |
| -0.197615 | ... | ... | 0.0525 | 0 | 0.0525 | 4470 | 0.0850 | 0 | 0.0850 | ... | ... | -0.221318 |
| -0.197034 | ... | ... | 0.0488 | 0 | 0.0488 | 4480 | 0.0913 | 0 | 0.0913 | ... | ... | -0.22115 |
| -0.195018 | ... | ... | 0.0450 | 0 | 0.0450 | 4490 | 0.0975 | 0 | 0.0975 | ... | ... | -0.219704 |
| -0.191566 | ... | ... | 0.0413 | 0 | 0.0413 | 4500 | 0.1000 | -0.0038 | 0.1038 | 0.1000 | 0.1000 | -0.204202 |
| -0.186654 | ... | ... | 0.0375 | 0 | 0.0375 | 4510 | 0.1100 | 0 | 0.1100 | ... | ... | -0.212985 |
| -0.184946 | ... | ... | 0.0350 | 0 | 0.0350 | 4520 | 0.1175 | 0 | 0.1175 | ... | ... | -0.212215 |
| -0.182121 | ... | ... | 0.0325 | 0 | 0.0325 | 4530 | 0.1250 | 0 | 0.1250 | ... | ... | -0.210455 |
| -0.178186 | ... | ... | 0.0300 | 0 | 0.0300 | 4540 | 0.1325 | 0 | 0.1325 | ... | ... | -0.207721 |
| -0.173134 | ... | ... | 0.0275 | 0 | 0.0275 | 4550 | 0.1400 | 0 | 0.1400 | ... | ... | -0.204023 |
| -0.166941 | ... | ... | 0.0250 | 0 | 0.0250 | 4560 | 0.1475 | 0 | 0.1475 | ... | ... | -0.199357 |
| -0.165551 | ... | ... | 0.0238 | 0 | 0.0238 | 4570 | 0.1563 | 0 | 0.1563 | ... | ... | -0.199198 |
| -0.157314 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.1638 | 0 | 0.1638 | ... | ... | -0.192816 |
| -0.15445 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.1725 | 0 | 0.1725 | ... | ... | -0.191387 |
| -0.150988 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.1813 | 0 | 0.1813 | ... | ... | -0.189438 |
| 0 | ... | ... | ... | ... | ... | 4610 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4620 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4630 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4640 | ... | ... | ... | ... | ... | 0 |
| -0.124643 | ... | ... | 0.0125 | 0 | 0.0125 | 4650 | 0.2250 | 0 | 0.2250 | ... | ... | -0.172261 |
| 0 | ... | ... | ... | ... | ... | 4660 | ... | ... | ... | ... | ... | 0 |
| -0.113669 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 4700 | 0.2713 | 0 | 0.2713 | ... | ... | -0.160128 |
| -0.085101 | ... | ... | 0.0063 | 0 | 0.0063 | 4750 | 0.3188 | 0 | 0.3188 | ... | ... | -0.150845 |
| -0.075047 | 0.0050 | 0.0050 | 0.0050 | 0 | 0.0050 | 4800 | 0.3675 | 0 | 0.3675 | ... | ... | -0.147897 |
| -0.0624 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.4163 | 0 | 0.4163 | ... | ... | -0.143034 |
| -0.064142 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4650 | 0 | 0.4650 | ... | ... | -0.136477 |
| -0.047995 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.5150 | 0 | 0.5150 | ... | ... | -0.140849 |
| -0.048987 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5650 | 0 | 0.5650 | ... | ... | -0.144943 |
| -0.0499 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.6138 | 0 | 0.6138 | ... | ... | -0.135658 |
| -0.029166 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.6638 | 0 | 0.6638 | ... | ... | -0.13903 |
| -0.029579 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.7125 | 0 | 0.7125 | ... | ... | -0.128034 |
| -0.02996 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7625 | 0 | 0.7625 | ... | ... | -0.130876 |
| -0.030323 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.8125 | 0 | 0.8125 | ... | ... | -0.133622 |
| -0.030662 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8625 | 0 | 0.8625 | ... | ... | -0.136282 |
| -0.030982 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.9125 | 0 | 0.9125 | ... | ... | -0.138867 |
| -0.03129 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9625 | 0 | 0.9625 | ... | ... | -0.141385 |
| -0.031579 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.0125 | 0 | 1.0125 | ... | ... | -0.143843 |
| -0.031854 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0625 | 0 | 1.0625 | ... | ... | -0.146247 |
| -0.032119 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1125 | 0 | 1.1125 | ... | ... | -0.148602 |
| -0.032373 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1625 | 0 | 1.1625 | ... | ... | -0.150913 |
| -0.032615 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2125 | 0 | 1.2125 | ... | ... | -0.153183 |
| -0.032848 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2625 | 0 | 1.2625 | ... | ... | -0.155416 |
| -0.033073 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.3125 | 0 | 1.3125 | ... | ... | -0.157615 |
| -0.033287 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3625 | 0 | 1.3625 | ... | ... | -0.159782 |
| -0.033698 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4625 | 0 | 1.4625 | ... | ... | -0.164032 |
| -0.034082 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5625 | 0 | 1.5625 | ... | ... | -0.168182 |
| -0.03444 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6625 | 0 | 1.6625 | ... | ... | -0.172246 |
| -0.034783 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7625 | 0 | 1.7625 | ... | ... | -0.176232 |
| -0.035102 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8625 | 0 | 1.8625 | ... | ... | -0.180151 |
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.