Markets - Grains
Underlying Price: 4.2050
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.156689 | ... | ... | 0.9200 | 0 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021539 |
| -0.153884 | ... | ... | 0.8700 | 0 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021316 |
| -0.150977 | ... | ... | 0.8200 | 0 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021082 |
| -0.147955 | ... | ... | 0.7700 | 0 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02083 |
| -0.144805 | ... | ... | 0.7200 | 0 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020565 |
| -0.14151 | ... | ... | 0.6700 | 0 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020279 |
| -0.138045 | ... | ... | 0.6200 | 0 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019973 |
| -0.141986 | ... | ... | 0.5713 | 0 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019641 |
| -0.137885 | ... | ... | 0.5213 | 0 | 0.5213 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033371 |
| -0.140473 | ... | ... | 0.4725 | 0 | 0.4725 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.044596 |
| -0.142049 | ... | ... | 0.4238 | 0 | 0.4238 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.053929 |
| -0.148512 | ... | ... | 0.3763 | 0 | 0.3763 | 3850 | 0.0075 | 0 | 0.0075 | ... | ... | -0.070416 |
| -0.158147 | ... | ... | 0.3300 | 0 | 0.3300 | 3900 | 0.0113 | 0 | 0.0113 | ... | ... | -0.090477 |
| -0.169022 | ... | ... | 0.2850 | 0 | 0.2850 | 3950 | 0.0150 | 0 | 0.0150 | ... | ... | -0.105103 |
| -0.183297 | ... | ... | 0.2425 | 0 | 0.2425 | 4000 | 0.0225 | 0 | 0.0225 | ... | ... | -0.129876 |
| -0.18445 | ... | ... | 0.2338 | 0 | 0.2338 | 4010 | 0.0250 | 0 | 0.0250 | ... | ... | -0.137344 |
| -0.189268 | ... | ... | 0.2263 | 0 | 0.2263 | 4020 | 0.0263 | 0 | 0.0263 | ... | ... | -0.139612 |
| -0.193597 | ... | ... | 0.2188 | 0 | 0.2188 | 4030 | 0.0288 | 0 | 0.0288 | ... | ... | -0.145899 |
| -0.197444 | ... | ... | 0.2113 | 0 | 0.2113 | 4040 | 0.0313 | 0 | 0.0313 | ... | ... | -0.151529 |
| -0.197243 | ... | ... | 0.2025 | 0 | 0.2025 | 4050 | 0.0338 | 0 | 0.0338 | ... | ... | -0.15653 |
| -0.20372 | ... | ... | 0.1963 | 0 | 0.1963 | 4060 | 0.0363 | 0 | 0.0363 | ... | ... | -0.160924 |
| -0.206155 | ... | ... | 0.1888 | 0 | 0.1888 | 4070 | 0.0388 | 0 | 0.0388 | ... | ... | -0.164728 |
| -0.208122 | ... | ... | 0.1813 | 0 | 0.1813 | 4080 | 0.0413 | 0 | 0.0413 | ... | ... | -0.167951 |
| -0.20962 | ... | ... | 0.1738 | 0 | 0.1738 | 4090 | 0.0450 | 0 | 0.0450 | ... | ... | -0.173998 |
| -0.213761 | ... | ... | 0.1675 | 0 | 0.1675 | 4100 | 0.0475 | 0 | 0.0475 | ... | ... | -0.175969 |
| -0.217275 | ... | ... | 0.1613 | 0 | 0.1613 | 4110 | 0.0513 | 0 | 0.0513 | ... | ... | -0.180554 |
| -0.217199 | ... | ... | 0.1538 | 0 | 0.1538 | 4120 | 0.0550 | 0 | 0.0550 | ... | ... | -0.184384 |
| -0.219551 | ... | ... | 0.1475 | 0 | 0.1475 | 4130 | 0.0588 | 0 | 0.0588 | ... | ... | -0.18748 |
| -0.221292 | ... | ... | 0.1413 | 0 | 0.1413 | 4140 | 0.0625 | 0 | 0.0625 | ... | ... | -0.189857 |
| -0.22524 | ... | ... | 0.1363 | 0 | 0.1363 | 4150 | 0.0663 | 0 | 0.0663 | ... | ... | -0.191521 |
| -0.225726 | ... | ... | 0.1300 | 0 | 0.1300 | 4160 | 0.0700 | 0 | 0.0700 | ... | ... | -0.192478 |
| -0.228351 | ... | ... | 0.1250 | 0 | 0.1250 | 4170 | 0.0750 | 0 | 0.0750 | ... | ... | -0.195489 |
| -0.227591 | ... | ... | 0.1188 | 0 | 0.1188 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | -0.194986 |
| -0.228919 | ... | ... | 0.1138 | 0 | 0.1138 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | -0.196475 |
| -0.229596 | ... | ... | 0.1088 | 0 | 0.1088 | 4200 | 0.0888 | 0 | 0.0888 | ... | ... | -0.197202 |
| -0.229625 | ... | ... | 0.1038 | 0 | 0.1038 | 4210 | 0.0938 | 0 | 0.0938 | ... | ... | -0.197173 |
| -0.229005 | ... | ... | 0.0988 | 0 | 0.0988 | 4220 | 0.0988 | 0 | 0.0988 | ... | ... | -0.19639 |
| -0.227733 | ... | ... | 0.0938 | 0 | 0.0938 | 4230 | 0.1038 | 0 | 0.1038 | ... | ... | -0.194846 |
| -0.228549 | ... | ... | 0.0900 | 0 | 0.0900 | 4240 | 0.1100 | 0 | 0.1100 | ... | ... | -0.195295 |
| -0.214849 | 0.0800 | 0.0800 | 0.0850 | -0.0050 | 0.0800 | 4250 | 0.1150 | 0 | 0.1150 | ... | ... | -0.192232 |
| -0.225543 | ... | ... | 0.0813 | 0 | 0.0813 | 4260 | 0.1213 | 0 | 0.1213 | ... | ... | -0.191227 |
| -0.221642 | ... | ... | 0.0763 | 0 | 0.0763 | 4270 | 0.1263 | 0 | 0.1263 | ... | ... | -0.186595 |
| -0.219947 | ... | ... | 0.0725 | 0 | 0.0725 | 4280 | 0.1325 | 0 | 0.1325 | ... | ... | -0.184106 |
| -0.217638 | ... | ... | 0.0688 | 0 | 0.0688 | 4290 | 0.1388 | 0 | 0.1388 | ... | ... | -0.180889 |
| -0.217753 | ... | ... | 0.0663 | 0 | 0.0663 | 4300 | 0.1450 | 0 | 0.1450 | ... | ... | -0.176932 |
| -0.214273 | ... | ... | 0.0625 | 0 | 0.0625 | 4310 | 0.1525 | 0 | 0.1525 | ... | ... | -0.175499 |
| -0.210159 | ... | ... | 0.0588 | 0 | 0.0588 | 4320 | 0.1588 | 0 | 0.1588 | ... | ... | -0.170116 |
| -0.208687 | ... | ... | 0.0563 | 0 | 0.0563 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | -0.167456 |
| -0.206741 | ... | ... | 0.0538 | 0 | 0.0538 | 4340 | 0.1725 | 0 | 0.1725 | ... | ... | -0.160566 |
| -0.204321 | ... | ... | 0.0513 | 0 | 0.0513 | 4350 | 0.1800 | 0 | 0.1800 | ... | ... | -0.156626 |
| -0.197844 | ... | ... | 0.0475 | 0 | 0.0475 | 4360 | 0.1875 | 0 | 0.1875 | ... | ... | -0.152092 |
| -0.198054 | ... | ... | 0.0463 | 0 | 0.0463 | 4370 | 0.1950 | 0 | 0.1950 | ... | ... | -0.146948 |
| -0.194202 | ... | ... | 0.0438 | 0 | 0.0438 | 4380 | 0.2025 | 0 | 0.2025 | ... | ... | -0.141171 |
| -0.189859 | ... | ... | 0.0413 | 0 | 0.0413 | 4390 | 0.2113 | 0 | 0.2113 | ... | ... | -0.139258 |
| -0.185017 | ... | ... | 0.0388 | 0 | 0.0388 | 4400 | 0.2475 | 0.0288 | 0.2188 | 0.2475 | 0.2475 | -0.226946 |
| -0.18385 | ... | ... | 0.0375 | 0 | 0.0375 | 4410 | 0.2263 | 0 | 0.2263 | ... | ... | -0.124723 |
| -0.17812 | ... | ... | 0.0350 | 0 | 0.0350 | 4420 | 0.2350 | 0 | 0.2350 | ... | ... | -0.121533 |
| -0.176319 | ... | ... | 0.0338 | 0 | 0.0338 | 4430 | 0.2425 | 0 | 0.2425 | ... | ... | -0.112598 |
| -0.169672 | ... | ... | 0.0313 | 0 | 0.0313 | 4440 | 0.2513 | 0 | 0.2513 | ... | ... | -0.108537 |
| -0.167228 | ... | ... | 0.0300 | 0 | 0.0300 | 4450 | 0.2600 | 0 | 0.2600 | ... | ... | -0.104122 |
| -0.164527 | ... | ... | 0.0288 | 0 | 0.0288 | 4460 | 0.2675 | 0 | 0.2675 | ... | ... | -0.093056 |
| -0.161564 | ... | ... | 0.0275 | 0 | 0.0275 | 4470 | 0.2763 | 0 | 0.2763 | ... | ... | -0.087607 |
| -0.153133 | ... | ... | 0.0250 | 0 | 0.0250 | 4480 | 0.2850 | 0 | 0.2850 | ... | ... | -0.081729 |
| -0.149493 | ... | ... | 0.0238 | 0 | 0.0238 | 4490 | 0.2938 | 0 | 0.2938 | ... | ... | -0.075388 |
| -0.145579 | ... | ... | 0.0225 | 0 | 0.0225 | 4500 | 0.3025 | 0 | 0.3025 | ... | ... | -0.068543 |
| -0.141385 | ... | ... | 0.0213 | 0 | 0.0213 | 4510 | 0.3113 | 0 | 0.3113 | ... | ... | -0.061133 |
| -0.136909 | ... | ... | 0.0200 | 0 | 0.0200 | 4520 | 0.3200 | 0 | 0.3200 | ... | ... | -0.053078 |
| -0.138215 | ... | ... | 0.0200 | 0 | 0.0200 | 4530 | 0.3288 | 0 | 0.3288 | ... | ... | -0.044255 |
| -0.133352 | ... | ... | 0.0188 | 0 | 0.0188 | 4540 | 0.3375 | 0 | 0.3375 | ... | ... | -0.034472 |
| -0.128186 | ... | ... | 0.0175 | 0 | 0.0175 | 4550 | 0.3475 | 0 | 0.3475 | ... | ... | -0.034858 |
| -0.122711 | ... | ... | 0.0163 | 0 | 0.0163 | 4560 | 0.3563 | 0 | 0.3563 | ... | ... | -0.023699 |
| -0.123716 | ... | ... | 0.0163 | 0 | 0.0163 | 4570 | 0.3650 | 0 | 0.3650 | ... | ... | -0.010419 |
| -0.11783 | ... | ... | 0.0150 | 0 | 0.0150 | 4580 | 0.3750 | 0 | 0.3750 | ... | ... | -0.010704 |
| -0.11873 | ... | ... | 0.0150 | 0 | 0.0150 | 4590 | 0.3838 | 0 | 0.3838 | ... | ... | 0.004371 |
| -0.119612 | ... | ... | 0.0150 | 0 | 0.0150 | 4600 | 0.3938 | 0 | 0.3938 | ... | ... | 0.004485 |
| -0.113223 | ... | ... | 0.0138 | 0 | 0.0138 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | 0.004598 |
| -0.114009 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | 0.004712 |
| -0.107184 | ... | ... | 0.0125 | 0 | 0.0125 | 4630 | 0.4225 | 0 | 0.4225 | ... | ... | 0.004825 |
| -0.100595 | ... | ... | 0.0113 | 0 | 0.0113 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | 0.005052 |
| -0.095001 | ... | ... | 0.0100 | 0 | 0.0100 | 4700 | 0.4888 | 0 | 0.4888 | ... | ... | 0.00562 |
| -0.078709 | ... | ... | 0.0075 | 0 | 0.0075 | 4750 | 0.5363 | 0 | 0.5363 | ... | ... | 0.006188 |
| -0.070129 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0 | 0.5850 | ... | ... | 0.006756 |
| -0.060309 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0 | 0.6338 | ... | ... | 0.007323 |
| -0.061357 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0 | 0.6838 | ... | ... | 0.007891 |
| -0.049863 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0 | 0.7325 | ... | ... | 0.008459 |
| -0.036729 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.7813 | 0 | 0.7813 | ... | ... | 0.009026 |
| -0.037189 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.8313 | 0 | 0.8313 | ... | ... | 0.009594 |
| -0.037622 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0 | 0.8813 | ... | ... | 0.010162 |
| -0.038033 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0 | 0.9313 | ... | ... | 0.010729 |
| -0.038425 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0 | 0.9813 | ... | ... | 0.011297 |
| -0.022113 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0 | 1.0300 | ... | ... | 0.011865 |
| -0.022299 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0 | 1.0800 | ... | ... | 0.012432 |
| -0.022476 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0 | 1.1300 | ... | ... | 0.013 |
| -0.022646 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0 | 1.1800 | ... | ... | 0.013568 |
| -0.02281 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0 | 1.2300 | ... | ... | 0.014135 |
| -0.022968 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0 | 1.2800 | ... | ... | 0.014703 |
| -0.023117 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0 | 1.3300 | ... | ... | 0.015271 |
| -0.023263 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0 | 1.3800 | ... | ... | 0.015839 |
| -0.023405 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0 | 1.4300 | ... | ... | 0.016406 |
| -0.023542 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0 | 1.4800 | ... | ... | 0.016974 |
| -0.0238 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0 | 1.5800 | ... | ... | 0.018109 |
| -0.024044 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0 | 1.6800 | ... | ... | 0.019245 |
| -0.024276 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0 | 1.7800 | ... | ... | 0.02038 |
| -0.024494 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0 | 1.8800 | ... | ... | 0.021515 |
| -0.024701 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0 | 1.9800 | ... | ... | 0.022651 |
| -0.024898 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0 | 2.0800 | ... | ... | 0.023786 |
| -0.025086 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0 | 2.1800 | ... | ... | 0.024922 |
| -0.025267 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0 | 2.2800 | ... | ... | 0.026057 |
| -0.026064 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7800 | 0 | 2.7800 | ... | ... | 0.031734 |
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.