Markets - Grains
Underlying Price: 4.2200
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025888 | ... | ... | 0.9550 | -0.0350 | 0.9200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020703 |
| -0.024486 | ... | ... | 0.9050 | -0.0350 | 0.8700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020492 |
| -0.023082 | ... | ... | 0.8550 | -0.0350 | 0.8200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020271 |
| -0.021678 | ... | ... | 0.8050 | -0.0350 | 0.7700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020035 |
| -0.020273 | ... | ... | 0.7550 | -0.0350 | 0.7200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019785 |
| -0.018867 | ... | ... | 0.7050 | -0.0350 | 0.6700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019518 |
| -0.017461 | ... | ... | 0.6550 | -0.0350 | 0.6200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01923 |
| -0.029443 | ... | ... | 0.6050 | -0.0338 | 0.5713 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01892 |
| -0.027954 | ... | ... | 0.5563 | -0.0350 | 0.5213 | 3700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.032183 |
| -0.038001 | ... | ... | 0.5063 | -0.0338 | 0.4725 | 3750 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.04306 |
| -0.046553 | ... | ... | 0.4575 | -0.0338 | 0.4238 | 3800 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.052145 |
| -0.062409 | ... | ... | 0.4100 | -0.0338 | 0.3763 | 3850 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.068226 |
| -0.08215 | ... | ... | 0.3625 | -0.0325 | 0.3300 | 3900 | 0.0113 | 0.0025 | 0.0088 | ... | ... | -0.087899 |
| -0.102885 | ... | ... | 0.3175 | -0.0325 | 0.2850 | 3950 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.102465 |
| -0.127075 | ... | ... | 0.2738 | -0.0313 | 0.2425 | 4000 | 0.0225 | 0.0038 | 0.0188 | 0.0325 | 0.0213 | -0.127263 |
| -0.129867 | ... | ... | 0.2650 | -0.0313 | 0.2338 | 4010 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.134749 |
| -0.136815 | ... | ... | 0.2563 | -0.0300 | 0.2263 | 4020 | 0.0263 | 0.0038 | 0.0225 | ... | ... | -0.137151 |
| -0.143127 | ... | ... | 0.2488 | -0.0300 | 0.2188 | 4030 | 0.0288 | 0.0050 | 0.0238 | ... | ... | -0.14353 |
| -0.148839 | ... | ... | 0.2400 | -0.0288 | 0.2113 | 4040 | 0.0313 | 0.0050 | 0.0263 | ... | ... | -0.149291 |
| -0.150078 | ... | ... | 0.2325 | -0.0300 | 0.2025 | 4050 | 0.0338 | 0.0063 | 0.0275 | ... | ... | -0.154464 |
| -0.158561 | ... | ... | 0.2250 | -0.0288 | 0.1963 | 4060 | 0.0363 | 0.0063 | 0.0300 | ... | ... | -0.159072 |
| -0.162609 | ... | ... | 0.2163 | -0.0275 | 0.1888 | 4070 | 0.0388 | 0.0063 | 0.0325 | ... | ... | -0.163133 |
| -0.166131 | ... | ... | 0.2088 | -0.0275 | 0.1813 | 4080 | 0.0413 | 0.0063 | 0.0350 | ... | ... | -0.166658 |
| -0.169133 | ... | ... | 0.2013 | -0.0275 | 0.1738 | 4090 | 0.0450 | 0.0075 | 0.0375 | ... | ... | -0.173006 |
| -0.174861 | ... | ... | 0.1950 | -0.0275 | 0.1675 | 4100 | 0.0475 | 0.0075 | 0.0400 | 0.0525 | 0.0450 | -0.175376 |
| -0.179868 | ... | ... | 0.1875 | -0.0263 | 0.1613 | 4110 | 0.0513 | 0.0088 | 0.0425 | ... | ... | -0.180366 |
| -0.181151 | ... | ... | 0.1800 | -0.0263 | 0.1538 | 4120 | 0.0550 | 0.0088 | 0.0463 | ... | ... | -0.184657 |
| -0.184882 | ... | ... | 0.1738 | -0.0263 | 0.1475 | 4130 | 0.0588 | 0.0100 | 0.0488 | ... | ... | -0.18827 |
| -0.187948 | ... | ... | 0.1663 | -0.0250 | 0.1413 | 4140 | 0.0625 | 0.0100 | 0.0525 | ... | ... | -0.191224 |
| -0.193164 | ... | ... | 0.1600 | -0.0238 | 0.1363 | 4150 | 0.0663 | 0.0113 | 0.0550 | 0.0663 | 0.0663 | -0.19353 |
| -0.194874 | ... | ... | 0.1538 | -0.0238 | 0.1300 | 4160 | 0.0700 | 0.0113 | 0.0588 | ... | ... | -0.195195 |
| -0.198646 | ... | ... | 0.1475 | -0.0225 | 0.1250 | 4170 | 0.0750 | 0.0125 | 0.0625 | ... | ... | -0.198919 |
| -0.199049 | ... | ... | 0.1413 | -0.0225 | 0.1188 | 4180 | 0.0788 | 0.0113 | 0.0675 | ... | ... | -0.19927 |
| -0.201444 | 0.1163 | 0.1163 | 0.1363 | -0.0225 | 0.1138 | 4190 | 0.0838 | 0.0125 | 0.0713 | ... | ... | -0.201612 |
| -0.203152 | 0.1113 | 0.0813 | 0.1300 | -0.0213 | 0.1088 | 4200 | 0.0888 | 0.0138 | 0.0750 | 0.0913 | 0.0825 | -0.203266 |
| -0.204185 | ... | ... | 0.1250 | -0.0213 | 0.1038 | 4210 | 0.0938 | 0.0138 | 0.0800 | 0.0963 | 0.0963 | -0.204242 |
| -0.204547 | ... | ... | 0.1200 | -0.0213 | 0.0988 | 4220 | 0.0988 | 0.0138 | 0.0850 | ... | ... | -0.204547 |
| -0.204242 | ... | ... | 0.1138 | -0.0200 | 0.0938 | 4230 | 0.1038 | 0.0150 | 0.0888 | ... | ... | -0.204185 |
| -0.205871 | ... | ... | 0.1088 | -0.0188 | 0.0900 | 4240 | 0.1100 | 0.0163 | 0.0938 | ... | ... | -0.205757 |
| -0.204239 | 0.0775 | 0.0650 | 0.1038 | -0.0188 | 0.0850 | 4250 | 0.1150 | 0.0163 | 0.0988 | 0.1400 | 0.1113 | -0.204071 |
| -0.204582 | ... | ... | 0.1000 | -0.0188 | 0.0813 | 4260 | 0.1213 | 0.0163 | 0.1050 | ... | ... | -0.20436 |
| -0.201615 | ... | ... | 0.0950 | -0.0188 | 0.0763 | 4270 | 0.1263 | 0.0163 | 0.1100 | ... | ... | -0.201341 |
| -0.200679 | 0.0613 | 0.0613 | 0.0913 | -0.0188 | 0.0725 | 4280 | 0.1325 | 0.0163 | 0.1163 | ... | ... | -0.200357 |
| -0.199123 | ... | ... | 0.0863 | -0.0175 | 0.0688 | 4290 | 0.1388 | 0.0175 | 0.1213 | ... | ... | -0.198755 |
| -0.199793 | 0.0638 | 0.0500 | 0.0825 | -0.0163 | 0.0663 | 4300 | 0.1450 | 0.0175 | 0.1275 | 0.1775 | 0.1475 | -0.196535 |
| -0.197056 | ... | ... | 0.0788 | -0.0163 | 0.0625 | 4310 | 0.1525 | 0.0188 | 0.1338 | ... | ... | -0.196607 |
| -0.193689 | ... | ... | 0.0750 | -0.0163 | 0.0588 | 4320 | 0.1588 | 0.0188 | 0.1400 | ... | ... | -0.193207 |
| -0.192753 | ... | ... | 0.0713 | -0.0150 | 0.0563 | 4330 | 0.1663 | 0.0200 | 0.1463 | ... | ... | -0.192241 |
| -0.191337 | ... | ... | 0.0675 | -0.0138 | 0.0538 | 4340 | 0.1725 | 0.0200 | 0.1525 | ... | ... | -0.187646 |
| -0.189445 | 0.0425 | 0.0413 | 0.0638 | -0.0125 | 0.0513 | 4350 | 0.1800 | 0.0213 | 0.1588 | ... | ... | -0.185645 |
| -0.183734 | ... | ... | 0.0613 | -0.0138 | 0.0475 | 4360 | 0.1875 | 0.0213 | 0.1663 | ... | ... | -0.18317 |
| -0.184238 | ... | ... | 0.0588 | -0.0125 | 0.0463 | 4370 | 0.1950 | 0.0225 | 0.1725 | ... | ... | -0.180219 |
| -0.180919 | ... | ... | 0.0550 | -0.0113 | 0.0438 | 4380 | 0.2025 | 0.0225 | 0.1800 | ... | ... | -0.176788 |
| -0.177118 | 0.0413 | 0.0413 | 0.0525 | -0.0113 | 0.0413 | 4390 | 0.2113 | 0.0238 | 0.1875 | ... | ... | -0.176548 |
| -0.172823 | 0.0425 | 0.0300 | 0.0500 | -0.0113 | 0.0388 | 4400 | 0.2188 | 0.0238 | 0.1950 | 0.2525 | 0.2175 | -0.17227 |
| -0.171942 | 0.0313 | 0.0313 | 0.0475 | -0.0100 | 0.0375 | 4410 | 0.2263 | 0.0238 | 0.2025 | ... | ... | -0.167496 |
| -0.166774 | ... | ... | 0.0450 | -0.0100 | 0.0350 | 4420 | 0.2350 | 0.0250 | 0.2100 | ... | ... | -0.166267 |
| -0.165263 | ... | ... | 0.0425 | -0.0088 | 0.0338 | 4430 | 0.2425 | 0.0250 | 0.2175 | ... | ... | -0.16062 |
| -0.159192 | ... | ... | 0.0413 | -0.0100 | 0.0313 | 4440 | 0.2513 | 0.0263 | 0.2250 | ... | ... | -0.158768 |
| -0.157048 | ... | ... | 0.0388 | -0.0088 | 0.0300 | 4450 | 0.2600 | 0.0263 | 0.2338 | ... | ... | -0.156665 |
| -0.154645 | ... | ... | 0.0363 | -0.0075 | 0.0288 | 4460 | 0.2675 | 0.0263 | 0.2413 | ... | ... | -0.149733 |
| -0.151986 | ... | ... | 0.0350 | -0.0075 | 0.0275 | 4470 | 0.2763 | 0.0263 | 0.2500 | ... | ... | -0.146998 |
| -0.144175 | 0.0250 | 0.0250 | 0.0338 | -0.0088 | 0.0250 | 4480 | 0.2850 | 0.0275 | 0.2575 | ... | ... | -0.144012 |
| -0.140851 | ... | ... | 0.0313 | -0.0075 | 0.0238 | 4490 | 0.2938 | 0.0275 | 0.2663 | ... | ... | -0.140768 |
| -0.137257 | 0.0250 | 0.0175 | 0.0300 | -0.0075 | 0.0225 | 4500 | 0.3025 | 0.0275 | 0.2750 | ... | ... | -0.13727 |
| -0.133394 | ... | ... | 0.0288 | -0.0075 | 0.0213 | 4510 | 0.3113 | 0.0275 | 0.2838 | ... | ... | -0.133512 |
| -0.129251 | ... | ... | 0.0275 | -0.0075 | 0.0200 | 4520 | 0.3200 | 0.0288 | 0.2913 | ... | ... | -0.129487 |
| -0.130553 | ... | ... | 0.0263 | -0.0063 | 0.0200 | 4530 | 0.3288 | 0.0288 | 0.3000 | ... | ... | -0.125194 |
| -0.126028 | ... | ... | 0.0250 | -0.0063 | 0.0188 | 4540 | 0.3375 | 0.0275 | 0.3100 | ... | ... | -0.120624 |
| -0.121215 | ... | ... | 0.0238 | -0.0063 | 0.0175 | 4550 | 0.3475 | 0.0288 | 0.3188 | ... | ... | -0.121797 |
| -0.116099 | ... | ... | 0.0225 | -0.0063 | 0.0163 | 4560 | 0.3563 | 0.0288 | 0.3275 | ... | ... | -0.116855 |
| -0.117097 | ... | ... | 0.0213 | -0.0050 | 0.0163 | 4570 | 0.3650 | 0.0288 | 0.3363 | ... | ... | -0.111619 |
| -0.111579 | ... | ... | 0.0213 | -0.0063 | 0.0150 | 4580 | 0.3750 | 0.0300 | 0.3450 | ... | ... | -0.112606 |
| -0.112472 | ... | ... | 0.0200 | -0.0050 | 0.0150 | 4590 | 0.3838 | 0.0300 | 0.3538 | ... | ... | -0.106987 |
| -0.113344 | 0.0138 | 0.0100 | 0.0188 | -0.0038 | 0.0150 | 4600 | 0.3938 | 0.0300 | 0.3638 | ... | ... | -0.107882 |
| -0.107337 | ... | ... | 0.0188 | -0.0050 | 0.0138 | 4610 | 0.4025 | 0.0300 | 0.3725 | ... | ... | -0.101869 |
| -0.108114 | ... | ... | 0.0175 | -0.0038 | 0.0138 | 4620 | 0.4125 | 0.0313 | 0.3813 | ... | ... | -0.102677 |
| -0.101683 | 0.0100 | 0.0100 | 0.0163 | -0.0038 | 0.0125 | 4630 | 0.4225 | 0.0313 | 0.3913 | ... | ... | -0.103472 |
| -0.095493 | ... | ... | 0.0150 | -0.0038 | 0.0113 | 4650 | 0.4413 | 0.0325 | 0.4088 | ... | ... | -0.097704 |
| -0.090293 | 0.0100 | 0.0075 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4888 | 0.0325 | 0.4563 | ... | ... | -0.085234 |
| -0.074895 | 0.0088 | 0.0050 | 0.0088 | -0.0013 | 0.0075 | 4750 | 0.5363 | 0.0338 | 0.5025 | ... | ... | -0.070328 |
| -0.066787 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5850 | 0.0338 | 0.5513 | ... | ... | -0.06286 |
| -0.057477 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6338 | 0.0338 | 0.6000 | ... | ... | -0.054393 |
| -0.058502 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6838 | 0.0350 | 0.6488 | ... | ... | -0.05613 |
| -0.04757 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.7325 | 0.0338 | 0.6988 | ... | ... | -0.046434 |
| -0.03506 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 5000 | 0.7813 | 0.0338 | 0.7475 | ... | ... | -0.035598 |
| -0.035509 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 5050 | 0.8313 | 0.0350 | 0.7963 | ... | ... | -0.037046 |
| -0.03593 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8813 | 0.0350 | 0.8463 | ... | ... | -0.03849 |
| -0.036331 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.9313 | 0.0350 | 0.8963 | ... | ... | -0.039929 |
| -0.036712 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9813 | 0.0350 | 0.9463 | ... | ... | -0.041364 |
| -0.021136 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0300 | 0.0350 | 0.9950 | ... | ... | -0.028993 |
| -0.021316 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0800 | 0.0350 | 1.0450 | ... | ... | -0.030397 |
| -0.021489 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1300 | 0.0350 | 1.0950 | ... | ... | -0.031801 |
| -0.021653 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1800 | 0.0350 | 1.1450 | 1.1863 | 1.1863 | -0.033204 |
| -0.021812 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2300 | 0.0350 | 1.1950 | ... | ... | -0.034607 |
| -0.021965 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2800 | 0.0350 | 1.2450 | ... | ... | -0.03601 |
| -0.022111 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3300 | 0.0350 | 1.2950 | ... | ... | -0.037412 |
| -0.022251 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3800 | 0.0350 | 1.3450 | ... | ... | -0.038813 |
| -0.022388 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4300 | 0.0350 | 1.3950 | ... | ... | -0.040214 |
| -0.022521 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4800 | 0.0350 | 1.4450 | ... | ... | -0.041614 |
| -0.022772 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5800 | 0.0350 | 1.5450 | ... | ... | -0.044413 |
| -0.023007 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6800 | 0.0350 | 1.6450 | ... | ... | -0.04721 |
| -0.023232 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7800 | 0.0350 | 1.7450 | ... | ... | -0.050005 |
| -0.023442 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8800 | 0.0350 | 1.8450 | ... | ... | -0.052798 |
| -0.023642 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9800 | 0.0350 | 1.9450 | ... | ... | -0.055589 |
| -0.023832 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0800 | 0.0350 | 2.0450 | ... | ... | -0.058378 |
| -0.024014 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1800 | 0.0350 | 2.1450 | ... | ... | -0.061165 |
| -0.024188 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2800 | 0.0350 | 2.2450 | ... | ... | -0.063949 |
| -0.024957 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7800 | 0.0350 | 2.7450 | ... | ... | -0.077835 |
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.