Markets - Grains
Underlying Price: 4.3700
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031243 | ... | ... | 1.0700 | 0 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023209 |
| -0.029789 | ... | ... | 1.0200 | 0 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023011 |
| -0.028334 | ... | ... | 0.9700 | 0 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022804 |
| -0.026879 | ... | ... | 0.9200 | 0 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022588 |
| -0.025422 | ... | ... | 0.8700 | 0 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022358 |
| -0.023965 | ... | ... | 0.8200 | 0 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022117 |
| -0.022508 | ... | ... | 0.7700 | 0 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021859 |
| -0.021049 | ... | ... | 0.7200 | 0 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021587 |
| -0.019589 | ... | ... | 0.6700 | 0 | 0.6700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021295 |
| -0.032998 | ... | ... | 0.6213 | 0 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.036462 |
| -0.031458 | ... | ... | 0.5713 | 0 | 0.5713 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.035814 |
| -0.042804 | ... | ... | 0.5225 | 0 | 0.5225 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.048093 |
| -0.052572 | ... | ... | 0.4738 | 0 | 0.4738 | 3900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.046981 |
| -0.060925 | ... | ... | 0.4250 | 0 | 0.4250 | 3950 | 0.0063 | 0 | 0.0063 | ... | ... | -0.067237 |
| -0.085458 | ... | ... | 0.3788 | 0 | 0.3788 | 4000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.083315 |
| -0.08473 | ... | ... | 0.3688 | 0 | 0.3688 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.091098 |
| -0.092069 | ... | ... | 0.3600 | 0 | 0.3600 | 4020 | 0.0100 | 0 | 0.0100 | ... | ... | -0.090388 |
| -0.098953 | ... | ... | 0.3513 | 0 | 0.3513 | 4030 | 0.0113 | 0 | 0.0113 | ... | ... | -0.097574 |
| -0.09804 | ... | ... | 0.3413 | 0 | 0.3413 | 4040 | 0.0125 | 0 | 0.0125 | ... | ... | -0.1043 |
| -0.104414 | ... | ... | 0.3325 | 0 | 0.3325 | 4050 | 0.0138 | 0 | 0.0138 | ... | ... | -0.110602 |
| -0.110393 | ... | ... | 0.3238 | 0 | 0.3238 | 4060 | 0.0150 | 0 | 0.0150 | ... | ... | -0.116507 |
| -0.115999 | ... | ... | 0.3150 | 0 | 0.3150 | 4070 | 0.0163 | 0 | 0.0163 | ... | ... | -0.122035 |
| -0.12125 | ... | ... | 0.3063 | 0 | 0.3063 | 4080 | 0.0175 | 0 | 0.0175 | ... | ... | -0.127206 |
| -0.132255 | ... | ... | 0.2988 | 0 | 0.2988 | 4090 | 0.0188 | 0 | 0.0188 | ... | ... | -0.132034 |
| -0.136632 | ... | ... | 0.2900 | 0 | 0.2900 | 4100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.136531 |
| -0.140698 | ... | ... | 0.2813 | 0 | 0.2813 | 4110 | 0.0225 | 0 | 0.0225 | ... | ... | -0.146343 |
| -0.149869 | ... | ... | 0.2738 | 0 | 0.2738 | 4120 | 0.0238 | 0 | 0.0238 | ... | ... | -0.150017 |
| -0.153166 | ... | ... | 0.2650 | 0 | 0.2650 | 4130 | 0.0263 | 0 | 0.0263 | ... | ... | -0.158586 |
| -0.161177 | ... | ... | 0.2575 | 0 | 0.2575 | 4140 | 0.0275 | 0 | 0.0275 | ... | ... | -0.161501 |
| -0.168541 | ... | ... | 0.2500 | 0 | 0.2500 | 4150 | 0.0300 | 0 | 0.0300 | ... | ... | -0.168946 |
| -0.170694 | ... | ... | 0.2413 | 0 | 0.2413 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | -0.175759 |
| -0.177035 | ... | ... | 0.2338 | 0 | 0.2338 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | -0.181973 |
| -0.182801 | ... | ... | 0.2263 | 0 | 0.2263 | 4180 | 0.0375 | 0 | 0.0375 | ... | ... | -0.187614 |
| -0.188013 | ... | ... | 0.2188 | 0 | 0.2188 | 4190 | 0.0400 | 0 | 0.0400 | ... | ... | -0.192701 |
| -0.196659 | ... | ... | 0.2125 | 0 | 0.2125 | 4200 | 0.0425 | 0 | 0.0425 | ... | ... | -0.197251 |
| -0.200674 | ... | ... | 0.2050 | 0 | 0.2050 | 4210 | 0.0450 | 0 | 0.0450 | ... | ... | -0.201272 |
| -0.204179 | ... | ... | 0.1975 | 0 | 0.1975 | 4220 | 0.0475 | 0 | 0.0475 | ... | ... | -0.204775 |
| -0.210778 | ... | ... | 0.1913 | 0 | 0.1913 | 4230 | 0.0513 | 0 | 0.0513 | ... | ... | -0.211371 |
| -0.213177 | ... | ... | 0.1838 | 0 | 0.1838 | 4240 | 0.0550 | 0 | 0.0550 | ... | ... | -0.217242 |
| -0.218472 | ... | ... | 0.1775 | 0 | 0.1775 | 4250 | 0.0575 | 0 | 0.0575 | ... | ... | -0.21903 |
| -0.223089 | ... | ... | 0.1713 | 0 | 0.1713 | 4260 | 0.0613 | 0 | 0.0613 | ... | ... | -0.223621 |
| -0.227046 | ... | ... | 0.1650 | 0 | 0.1650 | 4270 | 0.0650 | 0 | 0.0650 | ... | ... | -0.227548 |
| -0.23036 | ... | ... | 0.1588 | 0 | 0.1588 | 4280 | 0.0688 | 0 | 0.0688 | ... | ... | -0.230825 |
| -0.233039 | ... | ... | 0.1525 | 0 | 0.1525 | 4290 | 0.0725 | 0 | 0.0725 | ... | ... | -0.233462 |
| -0.2381 | ... | ... | 0.1475 | 0 | 0.1475 | 4300 | 0.0775 | 0 | 0.0775 | ... | ... | -0.23848 |
| -0.239478 | ... | ... | 0.1413 | 0 | 0.1413 | 4310 | 0.0813 | 0 | 0.0813 | ... | ... | -0.239809 |
| -0.243156 | ... | ... | 0.1363 | 0 | 0.1363 | 4320 | 0.0863 | 0 | 0.0863 | ... | ... | -0.243437 |
| -0.246145 | ... | ... | 0.1313 | 0 | 0.1313 | 4330 | 0.0913 | 0 | 0.0913 | ... | ... | -0.246372 |
| -0.245603 | ... | ... | 0.1250 | 0 | 0.1250 | 4340 | 0.0963 | 0 | 0.0963 | ... | ... | -0.248632 |
| -0.250114 | ... | ... | 0.1213 | 0 | 0.1213 | 4350 | 0.1013 | 0 | 0.1013 | ... | ... | -0.250229 |
| -0.251114 | ... | ... | 0.1163 | 0 | 0.1163 | 4360 | 0.1063 | 0 | 0.1063 | ... | ... | -0.251172 |
| -0.251467 | ... | ... | 0.1113 | 0 | 0.1113 | 4370 | 0.1113 | 0 | 0.1113 | ... | ... | -0.251467 |
| -0.251173 | ... | ... | 0.1063 | 0 | 0.1063 | 4380 | 0.1163 | 0 | 0.1163 | ... | ... | -0.251115 |
| -0.253068 | ... | ... | 0.1025 | 0 | 0.1025 | 4390 | 0.1225 | 0 | 0.1225 | ... | ... | -0.252952 |
| -0.251489 | ... | ... | 0.0975 | 0 | 0.0975 | 4400 | 0.1275 | 0 | 0.1275 | ... | ... | -0.251317 |
| -0.252137 | ... | ... | 0.0938 | 0 | 0.0938 | 4410 | 0.1338 | 0 | 0.1338 | ... | ... | -0.251909 |
| -0.252181 | ... | ... | 0.0900 | 0 | 0.0900 | 4420 | 0.1400 | 0 | 0.1400 | ... | ... | -0.2519 |
| -0.25163 | ... | ... | 0.0863 | 0 | 0.0863 | 4430 | 0.1463 | 0 | 0.1463 | ... | ... | -0.251297 |
| -0.250487 | ... | ... | 0.0825 | 0 | 0.0825 | 4440 | 0.1525 | 0 | 0.1525 | ... | ... | -0.250105 |
| -0.248753 | ... | ... | 0.0788 | 0 | 0.0788 | 4450 | 0.1588 | 0 | 0.1588 | ... | ... | -0.248324 |
| -0.249523 | ... | ... | 0.0763 | 0 | 0.0763 | 4460 | 0.1650 | 0 | 0.1650 | ... | ... | -0.245953 |
| -0.246662 | ... | ... | 0.0725 | 0 | 0.0725 | 4470 | 0.1725 | 0 | 0.1725 | ... | ... | -0.246151 |
| -0.24643 | ... | ... | 0.0700 | 0 | 0.0700 | 4480 | 0.1788 | 0 | 0.1788 | ... | ... | -0.242656 |
| -0.242441 | ... | ... | 0.0663 | 0 | 0.0663 | 4490 | 0.1863 | 0 | 0.1863 | ... | ... | -0.241861 |
| -0.241221 | ... | ... | 0.0638 | 0 | 0.0638 | 4500 | 0.1938 | 0 | 0.1938 | ... | ... | -0.240612 |
| -0.239545 | ... | ... | 0.0613 | 0 | 0.0613 | 4510 | 0.2000 | 0 | 0.2000 | ... | ... | -0.235455 |
| -0.237419 | ... | ... | 0.0588 | 0 | 0.0588 | 4520 | 0.2075 | 0 | 0.2075 | ... | ... | -0.233224 |
| -0.234843 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.2150 | 0 | 0.2150 | ... | ... | -0.230543 |
| -0.231815 | ... | ... | 0.0538 | 0 | 0.0538 | 4540 | 0.2225 | 0 | 0.2225 | ... | ... | -0.22741 |
| -0.228337 | ... | ... | 0.0513 | 0 | 0.0513 | 4550 | 0.2300 | 0 | 0.2300 | ... | ... | -0.223826 |
| -0.2244 | ... | ... | 0.0488 | 0 | 0.0488 | 4560 | 0.2388 | 0 | 0.2388 | ... | ... | -0.223727 |
| -0.219999 | ... | ... | 0.0463 | 0 | 0.0463 | 4570 | 0.2463 | 0 | 0.2463 | ... | ... | -0.219339 |
| -0.219297 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.2538 | 0 | 0.2538 | ... | ... | -0.21449 |
| -0.214076 | ... | ... | 0.0425 | 0 | 0.0425 | 4590 | 0.2625 | 0 | 0.2625 | ... | ... | -0.213449 |
| -0.208371 | ... | ... | 0.0400 | 0 | 0.0400 | 4600 | 0.2700 | 0 | 0.2700 | ... | ... | -0.207782 |
| -0.206719 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.2788 | 0 | 0.2788 | ... | ... | -0.206154 |
| -0.204821 | ... | ... | 0.0375 | 0 | 0.0375 | 4620 | 0.2863 | 0 | 0.2863 | ... | ... | -0.199649 |
| -0.197903 | ... | ... | 0.0350 | 0 | 0.0350 | 4630 | 0.2950 | 0 | 0.2950 | ... | ... | -0.197435 |
| -0.192658 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.3113 | 0 | 0.3113 | ... | ... | -0.187245 |
| -0.175259 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.3550 | 0 | 0.3550 | ... | ... | -0.169555 |
| -0.151479 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.4000 | 0 | 0.4000 | ... | ... | -0.152179 |
| -0.135663 | ... | ... | 0.0163 | 0 | 0.0163 | 4800 | 0.4450 | 0 | 0.4450 | ... | ... | -0.129769 |
| -0.115907 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.4925 | 0 | 0.4925 | ... | ... | -0.118439 |
| -0.101137 | ... | ... | 0.0100 | 0 | 0.0100 | 4900 | 0.5400 | 0 | 0.5400 | ... | ... | -0.104851 |
| -0.093786 | ... | ... | 0.0088 | 0 | 0.0088 | 4950 | 0.5875 | 0 | 0.5875 | ... | ... | -0.088877 |
| -0.08532 | ... | ... | 0.0075 | 0 | 0.0075 | 5000 | 0.6363 | 0 | 0.6363 | ... | ... | -0.081041 |
| -0.075711 | ... | ... | 0.0063 | 0 | 0.0063 | 5050 | 0.6850 | 0 | 0.6850 | ... | ... | -0.072234 |
| -0.064876 | ... | ... | 0.0050 | 0 | 0.0050 | 5100 | 0.7338 | 0 | 0.7338 | ... | ... | -0.062421 |
| -0.052658 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | 0 | 0.7825 | ... | ... | -0.051521 |
| -0.053368 | ... | ... | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | 0 | 0.8325 | ... | ... | -0.053131 |
| -0.039202 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | 0 | 0.8813 | ... | ... | -0.040888 |
| -0.039638 | ... | ... | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | 0 | 0.9313 | ... | ... | -0.042386 |
| -0.040055 | ... | ... | 0.0025 | 0 | 0.0025 | 5350 | 0.9813 | 0 | 0.9813 | ... | ... | -0.04388 |
| -0.04045 | ... | ... | 0.0025 | 0 | 0.0025 | 5400 | 1.0313 | 0 | 1.0313 | ... | ... | -0.045371 |
| -0.040828 | ... | ... | 0.0025 | 0 | 0.0025 | 5450 | 1.0813 | 0 | 1.0813 | ... | ... | -0.046859 |
| -0.023446 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | 0 | 1.1300 | ... | ... | -0.033016 |
| -0.023625 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | 0 | 1.1800 | ... | ... | -0.034473 |
| -0.023798 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | 0 | 1.2300 | ... | ... | -0.03593 |
| -0.023965 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | 0 | 1.2800 | ... | ... | -0.037387 |
| -0.024124 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | 0 | 1.3300 | ... | ... | -0.038843 |
| -0.024427 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | 0 | 1.4300 | ... | ... | -0.041753 |
| -0.024712 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | 0 | 1.5300 | ... | ... | -0.044662 |
| -0.024975 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | 0 | 1.6300 | ... | ... | -0.047569 |
| -0.025228 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | 0 | 1.7300 | ... | ... | -0.050474 |
| -0.025464 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | 0 | 1.8300 | ... | ... | -0.053377 |
| -0.025688 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | 0 | 1.9300 | ... | ... | -0.056278 |
| -0.025901 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | 0 | 2.0300 | ... | ... | -0.059177 |
| -0.026104 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | 0 | 2.1300 | ... | ... | -0.062073 |
| -0.026995 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | 0 | 2.6300 | ... | ... | -0.076519 |
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.