Markets - Grains
Underlying Price: 4.1225
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.264248 | ... | ... | 0.8425 | 0 | 0.8425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030434 |
| -0.259341 | ... | ... | 0.7925 | 0 | 0.7925 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030081 |
| -0.254196 | ... | ... | 0.7425 | 0 | 0.7425 | 3400 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.029708 |
| -0.248782 | ... | ... | 0.6925 | 0 | 0.6925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.029308 |
| -0.243067 | ... | ... | 0.6425 | 0 | 0.6425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028878 |
| -0.247192 | ... | ... | 0.5938 | 0 | 0.5938 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.028415 |
| -0.240422 | ... | ... | 0.5438 | 0 | 0.5438 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.027911 |
| -0.233151 | ... | ... | 0.4938 | 0 | 0.4938 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02736 |
| -0.23434 | ... | ... | 0.4450 | 0 | 0.4450 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.046137 |
| -0.225366 | ... | ... | 0.3950 | 0 | 0.3950 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | -0.061157 |
| -0.231555 | ... | ... | 0.3475 | 0 | 0.3475 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | -0.073231 |
| -0.241444 | ... | ... | 0.3013 | 0 | 0.3013 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | -0.105309 |
| -0.25228 | ... | ... | 0.2563 | 0 | 0.2563 | 3900 | 0.0138 | 0 | 0.0138 | ... | ... | -0.136541 |
| 0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
| -0.266606 | ... | ... | 0.2138 | 0 | 0.2138 | 3950 | 0.0213 | 0 | 0.0213 | ... | ... | -0.170119 |
| 0 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3970 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3980 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3990 | ... | ... | ... | ... | ... | 0 |
| -0.283777 | ... | ... | 0.1750 | 0 | 0.1750 | 4000 | 0.0350 | 0.0025 | 0.0325 | 0.0375 | 0.0350 | -0.214413 |
| -0.28618 | ... | ... | 0.1675 | 0 | 0.1675 | 4010 | 0.0363 | 0 | 0.0363 | ... | ... | -0.213957 |
| -0.292385 | ... | ... | 0.1613 | 0 | 0.1613 | 4020 | 0.0388 | 0 | 0.0388 | ... | ... | -0.217865 |
| -0.293234 | ... | ... | 0.1538 | 0 | 0.1538 | 4030 | 0.0413 | 0 | 0.0413 | ... | ... | -0.220847 |
| -0.297657 | ... | ... | 0.1475 | 0 | 0.1475 | 4040 | 0.0450 | 0 | 0.0450 | ... | ... | -0.227467 |
| -0.258596 | 0.1288 | 0.1288 | 0.1413 | -0.0125 | 0.1288 | 4050 | 0.0488 | 0 | 0.0488 | ... | ... | -0.232847 |
| -0.299585 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0513 | 0 | 0.0513 | ... | ... | -0.232749 |
| -0.301303 | ... | ... | 0.1275 | 0 | 0.1275 | 4070 | 0.0550 | 0 | 0.0550 | ... | ... | -0.235859 |
| -0.302087 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0588 | 0 | 0.0588 | ... | ... | -0.237782 |
| -0.278157 | 0.1075 | 0.1075 | 0.1150 | -0.0075 | 0.1075 | 4090 | 0.0663 | 0.0038 | 0.0625 | 0.0663 | 0.0663 | -0.250496 |
| -0.289051 | 0.1050 | 0.1050 | 0.1100 | -0.0050 | 0.1050 | 4100 | 0.0713 | 0.0038 | 0.0675 | 0.0713 | 0.0713 | -0.253812 |
| -0.302633 | ... | ... | 0.1038 | 0 | 0.1038 | 4110 | 0.0713 | 0 | 0.0713 | ... | ... | -0.240277 |
| -0.303425 | ... | ... | 0.0988 | 0 | 0.0988 | 4120 | 0.0763 | 0 | 0.0763 | ... | ... | -0.241209 |
| -0.3032 | ... | ... | 0.0938 | 0 | 0.0938 | 4130 | 0.0813 | 0 | 0.0813 | ... | ... | -0.24086 |
| -0.301957 | ... | ... | 0.0888 | 0 | 0.0888 | 4140 | 0.0863 | 0 | 0.0863 | ... | ... | -0.239228 |
| -0.264179 | 0.0725 | 0.0725 | 0.0838 | -0.0113 | 0.0725 | 4150 | 0.0913 | 0 | 0.0913 | ... | ... | -0.236297 |
| -0.296372 | ... | ... | 0.0788 | 0 | 0.0788 | 4160 | 0.0963 | 0 | 0.0963 | ... | ... | -0.232035 |
| -0.29603 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.1025 | 0 | 0.1025 | ... | ... | -0.230525 |
| -0.290622 | ... | ... | 0.0700 | 0 | 0.0700 | 4180 | 0.1075 | 0 | 0.1075 | ... | ... | -0.22356 |
| -0.254442 | 0.0563 | 0.0563 | 0.0663 | -0.0100 | 0.0563 | 4190 | 0.1138 | 0 | 0.1138 | ... | ... | -0.219484 |
| -0.263385 | 0.0600 | 0.0525 | 0.0625 | -0.0063 | 0.0563 | 4200 | 0.1213 | 0.0013 | 0.1200 | 0.1300 | 0.1213 | -0.218679 |
| -0.280696 | ... | ... | 0.0588 | 0 | 0.0588 | 4210 | 0.1263 | 0 | 0.1263 | ... | ... | -0.207492 |
| -0.275413 | ... | ... | 0.0550 | 0 | 0.0550 | 4220 | 0.1325 | 0 | 0.1325 | ... | ... | -0.199476 |
| -0.273771 | ... | ... | 0.0525 | 0 | 0.0525 | 4230 | 0.1388 | 0 | 0.1388 | ... | ... | -0.190013 |
| -0.266572 | ... | ... | 0.0488 | 0 | 0.0488 | 4240 | 0.1463 | 0 | 0.1463 | ... | ... | -0.184511 |
| -0.278017 | 0.0513 | 0.0500 | 0.0463 | 0.0038 | 0.0500 | 4250 | 0.1550 | 0.0025 | 0.1525 | 0.1550 | 0.1550 | -0.183688 |
| -0.254065 | ... | ... | 0.0425 | 0 | 0.0425 | 4260 | 0.1600 | 0 | 0.1600 | ... | ... | -0.164181 |
| -0.249055 | ... | ... | 0.0400 | 0 | 0.0400 | 4270 | 0.1675 | 0 | 0.1675 | ... | ... | -0.155026 |
| -0.243254 | ... | ... | 0.0375 | 0 | 0.0375 | 4280 | 0.1750 | 0 | 0.1750 | ... | ... | -0.144599 |
| -0.242372 | ... | ... | 0.0363 | 0 | 0.0363 | 4290 | 0.1825 | 0 | 0.1825 | ... | ... | -0.132777 |
| -0.235162 | ... | ... | 0.0338 | 0 | 0.0338 | 4300 | 0.1913 | 0 | 0.1913 | ... | ... | -0.127436 |
| -0.227115 | ... | ... | 0.0313 | 0 | 0.0313 | 4310 | 0.1988 | 0 | 0.1988 | ... | ... | -0.112974 |
| -0.224602 | ... | ... | 0.0300 | 0 | 0.0300 | 4320 | 0.2075 | 0 | 0.2075 | ... | ... | -0.105859 |
| -0.215063 | ... | ... | 0.0275 | 0 | 0.0275 | 4330 | 0.2150 | 0 | 0.2150 | ... | ... | -0.088049 |
| -0.211503 | ... | ... | 0.0263 | 0 | 0.0263 | 4340 | 0.2238 | 0 | 0.2238 | ... | ... | -0.078669 |
| -0.207521 | ... | ... | 0.0250 | 0 | 0.0250 | 4350 | 0.2400 | 0.0075 | 0.2325 | 0.2400 | 0.2400 | -0.129006 |
| -0.203115 | ... | ... | 0.0238 | 0 | 0.0238 | 4360 | 0.2400 | 0 | 0.2400 | ... | ... | -0.042846 |
| -0.19828 | ... | ... | 0.0225 | 0 | 0.0225 | 4370 | 0.2488 | 0 | 0.2488 | ... | ... | -0.027604 |
| -0.193017 | ... | ... | 0.0213 | 0 | 0.0213 | 4380 | 0.2575 | 0 | 0.2575 | ... | ... | -0.008239 |
| -0.187317 | ... | ... | 0.0200 | 0 | 0.0200 | 4390 | 0.2663 | 0 | 0.2663 | ... | ... | 0.003105 |
| -0.145913 | 0.0138 | 0.0138 | 0.0188 | -0.0050 | 0.0138 | 4400 | 0.2750 | 0 | 0.2750 | ... | ... | 0.003221 |
| -0.174562 | ... | ... | 0.0175 | 0 | 0.0175 | 4410 | 0.2838 | 0 | 0.2838 | ... | ... | 0.003337 |
| -0.167483 | ... | ... | 0.0163 | 0 | 0.0163 | 4420 | 0.2925 | 0 | 0.2925 | ... | ... | 0.003454 |
| -0.159911 | ... | ... | 0.0150 | 0 | 0.0150 | 4430 | 0.3025 | 0 | 0.3025 | ... | ... | 0.00357 |
| -0.15182 | ... | ... | 0.0138 | 0 | 0.0138 | 4440 | 0.3113 | 0 | 0.3113 | ... | ... | 0.003686 |
| -0.13282 | 0.0125 | 0.0113 | 0.0138 | -0.0025 | 0.0113 | 4450 | 0.3200 | 0 | 0.3200 | ... | ... | 0.003802 |
| -0.144428 | ... | ... | 0.0125 | 0 | 0.0125 | 4460 | 0.3300 | 0 | 0.3300 | ... | ... | 0.003918 |
| -0.135072 | ... | ... | 0.0113 | 0 | 0.0113 | 4470 | 0.3388 | 0 | 0.3388 | ... | ... | 0.004034 |
| -0.136158 | ... | ... | 0.0113 | 0 | 0.0113 | 4480 | 0.3475 | 0 | 0.3475 | ... | ... | 0.00415 |
| -0.126046 | ... | ... | 0.0100 | 0 | 0.0100 | 4490 | 0.3575 | 0 | 0.3575 | ... | ... | 0.004266 |
| -0.115244 | 0.0088 | 0.0088 | 0.0100 | -0.0013 | 0.0088 | 4500 | 0.3700 | 0.0038 | 0.3663 | 0.3700 | 0.3700 | 0.004382 |
| -0.116061 | ... | ... | 0.0088 | 0 | 0.0088 | 4510 | 0.3763 | 0 | 0.3763 | ... | ... | 0.004498 |
| -0.116859 | ... | ... | 0.0088 | 0 | 0.0088 | 4520 | 0.3850 | 0 | 0.3850 | ... | ... | 0.004614 |
| -0.105049 | 0.0075 | 0.0075 | 0.0075 | 0 | 0.0075 | 4530 | 0.3950 | 0 | 0.3950 | ... | ... | 0.00473 |
| -0.105719 | ... | ... | 0.0075 | 0 | 0.0075 | 4540 | 0.4050 | 0 | 0.4050 | ... | ... | 0.004847 |
| -0.106375 | ... | ... | 0.0075 | 0 | 0.0075 | 4550 | 0.4138 | 0 | 0.4138 | ... | ... | 0.004963 |
| -0.09346 | ... | ... | 0.0063 | 0 | 0.0063 | 4560 | 0.4238 | 0 | 0.4238 | ... | ... | 0.005079 |
| -0.093995 | ... | ... | 0.0063 | 0 | 0.0063 | 4570 | 0.4325 | 0 | 0.4325 | ... | ... | 0.005195 |
| -0.09452 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.4425 | 0 | 0.4425 | ... | ... | 0.005311 |
| -0.080347 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4525 | 0 | 0.4525 | ... | ... | 0.005427 |
| -0.080761 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4625 | 0 | 0.4625 | ... | ... | 0.005543 |
| -0.081167 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.4713 | 0 | 0.4713 | ... | ... | 0.005659 |
| -0.081566 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.4813 | 0 | 0.4813 | ... | ... | 0.005775 |
| -0.065789 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4913 | 0 | 0.4913 | ... | ... | 0.005891 |
| -0.066376 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5100 | 0 | 0.5100 | ... | ... | 0.006123 |
| -0.049404 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5750 | 0.0150 | 0.5600 | 0.5750 | 0.5750 | 0.006704 |
| -0.050285 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6088 | 0 | 0.6088 | ... | ... | 0.007284 |
| -0.029354 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6588 | 0 | 0.6588 | ... | ... | 0.007865 |
| -0.029752 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7075 | 0 | 0.7075 | ... | ... | 0.008445 |
| -0.030124 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7675 | 0.0100 | 0.7575 | 0.7675 | 0.7675 | 0.009026 |
| -0.030477 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7938 | -0.0138 | 0.8075 | 0.7938 | 0.7938 | 0.009606 |
| -0.030806 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 0.8575 | 0 | 0.8575 | ... | ... | 0.010186 |
| -0.03112 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9075 | 0 | 0.9075 | ... | ... | 0.010767 |
| -0.031419 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9575 | 0 | 0.9575 | ... | ... | 0.011347 |
| -0.031701 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0075 | 0 | 1.0075 | ... | ... | 0.011928 |
| -0.031972 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0575 | 0 | 1.0575 | ... | ... | 0.012508 |
| -0.032231 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1075 | 0 | 1.1075 | ... | ... | 0.013089 |
| -0.032479 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1575 | 0 | 1.1575 | ... | ... | 0.013669 |
| -0.032717 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2075 | 0 | 1.2075 | ... | ... | 0.014249 |
| -0.032947 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2575 | 0 | 1.2575 | ... | ... | 0.01483 |
| -0.033165 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3075 | 0 | 1.3075 | ... | ... | 0.01541 |
| -0.033377 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3575 | 0 | 1.3575 | ... | ... | 0.015991 |
| -0.033583 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4075 | 0 | 1.4075 | ... | ... | 0.016571 |
| -0.033783 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4575 | 0 | 1.4575 | ... | ... | 0.017152 |
| -0.033974 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5075 | 0 | 1.5075 | ... | ... | 0.017732 |
| -0.034158 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5575 | 0 | 1.5575 | ... | ... | 0.018312 |
| -0.034512 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6575 | 0 | 1.6575 | ... | ... | 0.019473 |
| -0.034849 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7575 | 0 | 1.7575 | ... | ... | 0.020634 |
| -0.035164 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8575 | 0 | 1.8575 | ... | ... | 0.021795 |
| -0.035466 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9575 | 0 | 1.9575 | ... | ... | 0.022956 |
| -0.03575 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0575 | 0 | 2.0575 | ... | ... | 0.024117 |
| -0.036023 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1575 | 0 | 2.1575 | ... | ... | 0.025278 |
| -0.036285 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2575 | 0 | 2.2575 | ... | ... | 0.026438 |
| -0.036536 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3575 | 0 | 2.3575 | ... | ... | 0.027599 |
| -0.037642 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 7000 | 2.8575 | 0 | 2.8575 | ... | ... | 0.033404 |
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.