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 | |
| -0.039455 | ... | ... | 1.1825 | 0.0100 | 1.1925 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037188 |
| -0.037809 | ... | ... | 1.1325 | 0.0100 | 1.1425 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03691 |
| -0.036161 | ... | ... | 1.0825 | 0.0100 | 1.0925 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036623 |
| -0.034512 | ... | ... | 1.0325 | 0.0100 | 1.0425 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036319 |
| -0.032862 | ... | ... | 0.9825 | 0.0100 | 0.9925 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036 |
| -0.03121 | ... | ... | 0.9325 | 0.0100 | 0.9425 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035667 |
| -0.029558 | ... | ... | 0.8825 | 0.0100 | 0.8925 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035315 |
| -0.027905 | ... | ... | 0.8325 | 0.0100 | 0.8425 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034944 |
| -0.026251 | ... | ... | 0.7825 | 0.0100 | 0.7925 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034551 |
| -0.050124 | ... | ... | 0.7325 | 0.0113 | 0.7438 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034132 |
| -0.048343 | ... | ... | 0.6838 | 0.0100 | 0.6938 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03369 |
| -0.046544 | ... | ... | 0.6338 | 0.0100 | 0.6438 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03321 |
| -0.044724 | ... | ... | 0.5838 | 0.0100 | 0.5938 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032698 |
| -0.042884 | ... | ... | 0.5338 | 0.0100 | 0.5438 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03214 |
| -0.041013 | ... | ... | 0.4838 | 0.0100 | 0.4938 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031533 |
| -0.039106 | ... | ... | 0.4338 | 0.0100 | 0.4438 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030864 |
| -0.037153 | ... | ... | 0.3850 | 0.0088 | 0.3938 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | -0.051871 |
| -0.054688 | ... | ... | 0.3363 | 0.0088 | 0.3450 | 4150 | 0.0025 | -0.0013 | 0.0038 | 0.0038 | 0.0038 | -0.050283 |
| -0.054156 | ... | ... | 0.3263 | 0.0088 | 0.3350 | 4160 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.049939 |
| -0.053616 | ... | ... | 0.3163 | 0.0088 | 0.3250 | 4170 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.067494 |
| -0.070048 | ... | ... | 0.3075 | 0.0088 | 0.3163 | 4180 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.066971 |
| -0.069353 | ... | ... | 0.2975 | 0.0088 | 0.3063 | 4190 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.066433 |
| -0.068644 | ... | ... | 0.2875 | 0.0088 | 0.2963 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | -0.081625 |
| -0.083028 | ... | ... | 0.2788 | 0.0088 | 0.2875 | 4210 | 0.0050 | -0.0013 | 0.0063 | ... | ... | -0.080889 |
| -0.082137 | ... | ... | 0.2688 | 0.0088 | 0.2775 | 4220 | 0.0050 | -0.0013 | 0.0063 | 0.0075 | 0.0075 | -0.080131 |
| -0.094976 | ... | ... | 0.2588 | 0.0100 | 0.2688 | 4230 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.093424 |
| -0.09388 | ... | ... | 0.2500 | 0.0088 | 0.2588 | 4240 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.092442 |
| -0.105379 | ... | ... | 0.2400 | 0.0100 | 0.2500 | 4250 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | -0.104284 |
| -0.104053 | ... | ... | 0.2313 | 0.0088 | 0.2400 | 4260 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.103053 |
| -0.114334 | ... | ... | 0.2225 | 0.0088 | 0.2313 | 4270 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.113602 |
| -0.112746 | ... | ... | 0.2125 | 0.0088 | 0.2213 | 4280 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.123186 |
| -0.121886 | ... | ... | 0.2038 | 0.0088 | 0.2125 | 4290 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.121438 |
| -0.13017 | 0.1950 | 0.1750 | 0.1950 | 0.0088 | 0.2038 | 4300 | 0.0113 | -0.0013 | 0.0125 | ... | ... | -0.129894 |
| -0.13765 | ... | ... | 0.1863 | 0.0088 | 0.1950 | 4310 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.137515 |
| -0.144365 | ... | ... | 0.1775 | 0.0088 | 0.1863 | 4320 | 0.0138 | -0.0013 | 0.0150 | ... | ... | -0.144345 |
| -0.150339 | ... | ... | 0.1700 | 0.0075 | 0.1775 | 4330 | 0.0150 | -0.0025 | 0.0175 | 0.0250 | 0.0150 | -0.150413 |
| -0.155586 | ... | ... | 0.1613 | 0.0075 | 0.1688 | 4340 | 0.0163 | -0.0025 | 0.0188 | ... | ... | -0.155737 |
| -0.160115 | ... | ... | 0.1538 | 0.0063 | 0.1600 | 4350 | 0.0175 | -0.0038 | 0.0213 | 0.0250 | 0.0188 | -0.160326 |
| -0.171262 | ... | ... | 0.1463 | 0.0063 | 0.1525 | 4360 | 0.0200 | -0.0038 | 0.0238 | ... | ... | -0.171546 |
| -0.174021 | ... | ... | 0.1388 | 0.0050 | 0.1438 | 4370 | 0.0213 | -0.0050 | 0.0263 | ... | ... | -0.174334 |
| -0.182656 | ... | ... | 0.1313 | 0.0050 | 0.1363 | 4380 | 0.0238 | -0.0050 | 0.0288 | ... | ... | -0.183002 |
| -0.189904 | ... | ... | 0.1238 | 0.0050 | 0.1288 | 4390 | 0.0263 | -0.0050 | 0.0313 | ... | ... | -0.190267 |
| -0.195813 | 0.1300 | 0.1025 | 0.1163 | 0.0050 | 0.1213 | 4400 | 0.0288 | -0.0063 | 0.0350 | 0.0400 | 0.0300 | -0.196179 |
| -0.205995 | ... | ... | 0.1100 | 0.0050 | 0.1150 | 4410 | 0.0325 | -0.0050 | 0.0375 | ... | ... | -0.206355 |
| -0.209047 | ... | ... | 0.1038 | 0.0038 | 0.1075 | 4420 | 0.0350 | -0.0063 | 0.0413 | ... | ... | -0.209386 |
| -0.215922 | 0.0863 | 0.0863 | 0.0975 | 0.0038 | 0.1013 | 4430 | 0.0388 | -0.0063 | 0.0450 | ... | ... | -0.216233 |
| -0.22111 | 0.0800 | 0.0800 | 0.0913 | 0.0038 | 0.0950 | 4440 | 0.0425 | -0.0063 | 0.0488 | ... | ... | -0.221384 |
| -0.224652 | 0.0863 | 0.0850 | 0.0850 | 0.0038 | 0.0888 | 4450 | 0.0463 | -0.0063 | 0.0525 | 0.0613 | 0.0500 | -0.224883 |
| -0.226569 | 0.0788 | 0.0788 | 0.0800 | 0.0025 | 0.0825 | 4460 | 0.0500 | -0.0075 | 0.0575 | ... | ... | -0.226751 |
| -0.231389 | ... | ... | 0.0750 | 0.0025 | 0.0775 | 4470 | 0.0550 | -0.0075 | 0.0625 | 0.0575 | 0.0575 | -0.231518 |
| -0.234434 | ... | ... | 0.0688 | 0.0038 | 0.0725 | 4480 | 0.0600 | -0.0063 | 0.0663 | ... | ... | -0.234506 |
| -0.235748 | 0.0525 | 0.0525 | 0.0650 | 0.0025 | 0.0675 | 4490 | 0.0650 | -0.0075 | 0.0725 | ... | ... | -0.235763 |
| -0.235349 | 0.0613 | 0.0475 | 0.0600 | 0.0025 | 0.0625 | 4500 | 0.0700 | -0.0075 | 0.0775 | 0.0850 | 0.0738 | -0.235306 |
| -0.233231 | ... | ... | 0.0563 | 0.0013 | 0.0575 | 4510 | 0.0750 | -0.0088 | 0.0838 | ... | ... | -0.23313 |
| -0.233933 | ... | ... | 0.0513 | 0.0025 | 0.0538 | 4520 | 0.0813 | -0.0075 | 0.0888 | ... | ... | -0.233777 |
| -0.233035 | ... | ... | 0.0475 | 0.0025 | 0.0500 | 4530 | 0.0875 | -0.0075 | 0.0950 | ... | ... | -0.232827 |
| -0.230555 | ... | ... | 0.0438 | 0.0025 | 0.0463 | 4540 | 0.0938 | -0.0075 | 0.1013 | ... | ... | -0.230299 |
| -0.226488 | 0.0375 | 0.0375 | 0.0413 | 0.0013 | 0.0425 | 4550 | 0.1000 | -0.0088 | 0.1088 | ... | ... | -0.226191 |
| -0.220807 | ... | ... | 0.0375 | 0.0013 | 0.0388 | 4560 | 0.1063 | -0.0088 | 0.1150 | ... | ... | -0.220476 |
| -0.218844 | ... | ... | 0.0350 | 0.0013 | 0.0363 | 4570 | 0.1138 | -0.0088 | 0.1225 | ... | ... | -0.218485 |
| -0.215647 | ... | ... | 0.0325 | 0.0013 | 0.0338 | 4580 | 0.1213 | -0.0088 | 0.1300 | ... | ... | -0.215267 |
| -0.211224 | ... | ... | 0.0300 | 0.0013 | 0.0313 | 4590 | 0.1275 | -0.0100 | 0.1375 | ... | ... | -0.204962 |
| -0.205569 | 0.0238 | 0.0213 | 0.0275 | 0.0013 | 0.0288 | 4600 | 0.1363 | -0.0088 | 0.1450 | 0.1375 | 0.1375 | -0.205178 |
| -0.19866 | ... | ... | 0.0250 | 0.0013 | 0.0263 | 4610 | 0.1438 | -0.0088 | 0.1525 | ... | ... | -0.198281 |
| -0.190454 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1513 | -0.0100 | 0.1613 | ... | ... | -0.190104 |
| -0.188066 | ... | ... | 0.0213 | 0.0013 | 0.0225 | 4630 | 0.1600 | -0.0088 | 0.1688 | ... | ... | -0.187738 |
| -0.185004 | ... | ... | 0.0200 | 0.0013 | 0.0213 | 4640 | 0.1675 | -0.0100 | 0.1775 | ... | ... | -0.177261 |
| -0.173482 | 0.0150 | 0.0150 | 0.0188 | 0 | 0.0188 | 4650 | 0.1763 | -0.0100 | 0.1863 | ... | ... | -0.173267 |
| -0.168763 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1850 | -0.0100 | 0.1950 | ... | ... | -0.168611 |
| -0.163368 | ... | ... | ... | ... | 0.0163 | 4670 | 0.1938 | ... | ... | ... | ... | -0.163293 |
| -0.157288 | ... | ... | ... | ... | 0.0150 | 4680 | 0.2025 | ... | ... | ... | ... | -0.157307 |
| -0.150508 | ... | ... | ... | ... | 0.0138 | 4690 | 0.2113 | ... | ... | ... | ... | -0.150641 |
| -0.143006 | 0.0113 | 0.0113 | 0.0125 | 0 | 0.0125 | 4700 | 0.2200 | -0.0100 | 0.2300 | ... | ... | -0.143274 |
| -0.118467 | 0.0088 | 0.0088 | 0.0088 | 0 | 0.0088 | 4750 | 0.2663 | -0.0100 | 0.2763 | ... | ... | -0.119503 |
| -0.097487 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3138 | -0.0100 | 0.3238 | ... | ... | -0.099574 |
| -0.085934 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3625 | -0.0100 | 0.3725 | ... | ... | -0.089129 |
| -0.07143 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 4900 | 0.4113 | -0.0100 | 0.4213 | ... | ... | -0.076093 |
| -0.073409 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4600 | -0.0100 | 0.4700 | ... | ... | -0.060379 |
| -0.054918 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5100 | -0.0100 | 0.5200 | ... | ... | -0.06267 |
| -0.056046 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5588 | -0.0100 | 0.5688 | ... | ... | -0.043442 |
| -0.057086 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6088 | -0.0100 | 0.6188 | 0.6163 | 0.6163 | -0.045278 |
| -0.058046 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6588 | -0.0100 | 0.6688 | ... | ... | -0.047093 |
| -0.033831 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7088 | -0.0100 | 0.7188 | ... | ... | -0.048889 |
| -0.034265 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7588 | -0.0088 | 0.7675 | ... | ... | -0.050667 |
| -0.034679 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8075 | -0.0100 | 0.8175 | ... | ... | -0.026754 |
| -0.035065 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8575 | -0.0100 | 0.8675 | ... | ... | -0.028409 |
| -0.03543 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9075 | -0.0100 | 0.9175 | ... | ... | -0.030063 |
| -0.035781 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9575 | -0.0100 | 0.9675 | ... | ... | -0.031717 |
| -0.03611 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0075 | -0.0100 | 1.0175 | ... | ... | -0.033371 |
| -0.036424 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0575 | -0.0100 | 1.0675 | ... | ... | -0.035025 |
| -0.036727 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1075 | -0.0100 | 1.1175 | ... | ... | -0.036679 |
| -0.037015 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1575 | -0.0100 | 1.1675 | ... | ... | -0.038332 |
| -0.037291 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2075 | -0.0100 | 1.2175 | ... | ... | -0.039984 |
| -0.037558 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2575 | -0.0100 | 1.2675 | ... | ... | -0.041637 |
| -0.037814 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3075 | -0.0100 | 1.3175 | ... | ... | -0.043289 |
| -0.038297 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4075 | -0.0100 | 1.4175 | ... | ... | -0.046591 |
| -0.038752 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5075 | -0.0100 | 1.5175 | ... | ... | -0.049891 |
| -0.039172 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6075 | -0.0100 | 1.6175 | ... | ... | -0.053188 |
| -0.039573 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7075 | -0.0100 | 1.7175 | ... | ... | -0.056484 |
| -0.039951 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8075 | -0.0100 | 1.8175 | ... | ... | -0.059778 |
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.