Markets - Grains
Underlying Price: 4.3725
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012387 | ... | ... | 1.0350 | 0.0350 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026889 |
| 0.01181 | ... | ... | 0.9850 | 0.0350 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02666 |
| 0.011232 | ... | ... | 0.9350 | 0.0350 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026421 |
| 0.010655 | ... | ... | 0.8850 | 0.0350 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.026171 |
| 0.010077 | ... | ... | 0.8350 | 0.0350 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025906 |
| 0.0095 | ... | ... | 0.7850 | 0.0350 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025628 |
| 0.008922 | ... | ... | 0.7350 | 0.0350 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02533 |
| 0.008345 | ... | ... | 0.6850 | 0.0350 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025015 |
| 0.007767 | ... | ... | 0.6363 | 0.0338 | 0.6700 | 3700 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.024678 |
| 0.003799 | ... | ... | 0.5863 | 0.0350 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.042263 |
| 0.006302 | ... | ... | 0.5375 | 0.0338 | 0.5713 | 3800 | 0.0025 | -0.0013 | 0.0038 | 0.0025 | 0.0025 | -0.041516 |
| -0.015911 | ... | ... | 0.4888 | 0.0338 | 0.5225 | 3850 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.05576 |
| -0.031704 | ... | ... | 0.4413 | 0.0325 | 0.4738 | 3900 | 0.0038 | -0.0025 | 0.0063 | 0.0038 | 0.0038 | -0.054478 |
| -0.044669 | ... | ... | 0.3938 | 0.0313 | 0.4250 | 3950 | 0.0063 | -0.0025 | 0.0088 | 0.0063 | 0.0063 | -0.077989 |
| -0.078384 | ... | ... | 0.3475 | 0.0313 | 0.3788 | 4000 | 0.0088 | -0.0038 | 0.0125 | 0.0100 | 0.0075 | -0.096672 |
| -0.077721 | ... | ... | 0.3388 | 0.0300 | 0.3688 | 4010 | 0.0100 | -0.0038 | 0.0138 | ... | ... | -0.105714 |
| -0.087367 | ... | ... | 0.3288 | 0.0313 | 0.3600 | 4020 | 0.0100 | -0.0050 | 0.0150 | ... | ... | -0.104895 |
| -0.096342 | ... | ... | 0.3200 | 0.0313 | 0.3513 | 4030 | 0.0113 | -0.0050 | 0.0163 | 0.0125 | 0.0125 | -0.113247 |
| -0.095469 | ... | ... | 0.3113 | 0.0300 | 0.3413 | 4040 | 0.0125 | -0.0050 | 0.0175 | 0.0113 | 0.0113 | -0.121067 |
| -0.103744 | ... | ... | 0.3025 | 0.0300 | 0.3325 | 4050 | 0.0138 | -0.0050 | 0.0188 | 0.0138 | 0.0138 | -0.128396 |
| -0.111474 | ... | ... | 0.2938 | 0.0300 | 0.3238 | 4060 | 0.0150 | -0.0050 | 0.0200 | ... | ... | -0.135265 |
| -0.118703 | ... | ... | 0.2863 | 0.0288 | 0.3150 | 4070 | 0.0163 | -0.0050 | 0.0213 | ... | ... | -0.1417 |
| -0.125462 | ... | ... | 0.2775 | 0.0288 | 0.3063 | 4080 | 0.0175 | -0.0050 | 0.0225 | 0.0188 | 0.0188 | -0.147722 |
| -0.139229 | ... | ... | 0.2688 | 0.0300 | 0.2988 | 4090 | 0.0188 | -0.0063 | 0.0250 | ... | ... | -0.153349 |
| -0.144847 | ... | ... | 0.2613 | 0.0288 | 0.2900 | 4100 | 0.0200 | -0.0063 | 0.0263 | 0.0238 | 0.0175 | -0.158592 |
| -0.150076 | ... | ... | 0.2525 | 0.0288 | 0.2813 | 4110 | 0.0225 | -0.0063 | 0.0288 | ... | ... | -0.170017 |
| -0.161467 | ... | ... | 0.2450 | 0.0288 | 0.2738 | 4120 | 0.0238 | -0.0063 | 0.0300 | ... | ... | -0.17431 |
| -0.165732 | ... | ... | 0.2375 | 0.0275 | 0.2650 | 4130 | 0.0263 | -0.0063 | 0.0325 | ... | ... | -0.184297 |
| -0.175659 | ... | ... | 0.2300 | 0.0275 | 0.2575 | 4140 | 0.0275 | -0.0075 | 0.0350 | 0.0250 | 0.0250 | -0.187717 |
| -0.184774 | ... | ... | 0.2225 | 0.0275 | 0.2500 | 4150 | 0.0300 | -0.0075 | 0.0375 | 0.0313 | 0.0263 | -0.196405 |
| -0.187637 | ... | ... | 0.2150 | 0.0263 | 0.2413 | 4160 | 0.0325 | -0.0075 | 0.0400 | ... | ... | -0.204364 |
| -0.195498 | ... | ... | 0.2075 | 0.0263 | 0.2338 | 4170 | 0.0350 | -0.0075 | 0.0425 | 0.0300 | 0.0300 | -0.211632 |
| -0.202653 | ... | ... | 0.2000 | 0.0263 | 0.2263 | 4180 | 0.0375 | -0.0075 | 0.0450 | ... | ... | -0.218237 |
| -0.209132 | ... | ... | 0.1925 | 0.0263 | 0.2188 | 4190 | 0.0400 | -0.0075 | 0.0475 | ... | ... | -0.224205 |
| -0.219665 | 0.2350 | 0.2200 | 0.1863 | 0.0263 | 0.2125 | 4200 | 0.0425 | -0.0088 | 0.0513 | 0.0550 | 0.0350 | -0.229552 |
| -0.224696 | ... | ... | 0.1800 | 0.0250 | 0.2050 | 4210 | 0.0450 | -0.0100 | 0.0550 | ... | ... | -0.23429 |
| -0.229119 | ... | ... | 0.1738 | 0.0238 | 0.1975 | 4220 | 0.0475 | -0.0113 | 0.0588 | ... | ... | -0.238431 |
| -0.237177 | ... | ... | 0.1675 | 0.0238 | 0.1913 | 4230 | 0.0513 | -0.0113 | 0.0625 | ... | ... | -0.24618 |
| -0.240274 | ... | ... | 0.1600 | 0.0238 | 0.1838 | 4240 | 0.0550 | -0.0113 | 0.0663 | ... | ... | -0.253088 |
| -0.246769 | 0.1725 | 0.1725 | 0.1538 | 0.0238 | 0.1775 | 4250 | 0.0575 | -0.0113 | 0.0688 | 0.0600 | 0.0463 | -0.255254 |
| -0.252455 | ... | ... | 0.1488 | 0.0225 | 0.1713 | 4260 | 0.0613 | -0.0125 | 0.0738 | ... | ... | -0.260689 |
| -0.257356 | ... | ... | 0.1425 | 0.0225 | 0.1650 | 4270 | 0.0650 | -0.0125 | 0.0775 | ... | ... | -0.265358 |
| -0.26149 | ... | ... | 0.1375 | 0.0213 | 0.1588 | 4280 | 0.0688 | -0.0138 | 0.0825 | ... | ... | -0.269279 |
| -0.264873 | ... | ... | 0.1325 | 0.0200 | 0.1525 | 4290 | 0.0725 | -0.0150 | 0.0875 | ... | ... | -0.272464 |
| -0.271026 | 0.1775 | 0.1475 | 0.1263 | 0.0213 | 0.1475 | 4300 | 0.0775 | -0.0138 | 0.0913 | 0.0788 | 0.0650 | -0.278425 |
| -0.272872 | ... | ... | 0.1213 | 0.0200 | 0.1413 | 4310 | 0.0813 | -0.0150 | 0.0963 | ... | ... | -0.280105 |
| -0.277386 | ... | ... | 0.1150 | 0.0213 | 0.1363 | 4320 | 0.0863 | -0.0138 | 0.1000 | ... | ... | -0.284464 |
| -0.281085 | ... | ... | 0.1100 | 0.0213 | 0.1313 | 4330 | 0.0913 | -0.0138 | 0.1050 | ... | ... | -0.288025 |
| -0.280672 | ... | ... | 0.1050 | 0.0200 | 0.1250 | 4340 | 0.0963 | -0.0138 | 0.1100 | ... | ... | -0.29081 |
| -0.286117 | 0.1200 | 0.1200 | 0.1000 | 0.0213 | 0.1213 | 4350 | 0.1013 | -0.0138 | 0.1150 | 0.1000 | 0.0813 | -0.292833 |
| -0.287475 | ... | ... | 0.0963 | 0.0200 | 0.1163 | 4360 | 0.1063 | -0.0150 | 0.1213 | ... | ... | -0.294104 |
| -0.288073 | ... | ... | 0.0925 | 0.0188 | 0.1113 | 4370 | 0.1113 | -0.0163 | 0.1275 | 0.1013 | 0.1013 | -0.294631 |
| -0.287913 | ... | ... | 0.0888 | 0.0175 | 0.1063 | 4380 | 0.1163 | -0.0175 | 0.1338 | 0.1138 | 0.1138 | -0.294417 |
| -0.290278 | 0.1088 | 0.1088 | 0.0850 | 0.0175 | 0.1025 | 4390 | 0.1225 | -0.0175 | 0.1400 | 0.1125 | 0.1125 | -0.296746 |
| -0.288614 | 0.1088 | 0.0850 | 0.0813 | 0.0163 | 0.0975 | 4400 | 0.1275 | -0.0188 | 0.1463 | 0.1250 | 0.1050 | -0.295062 |
| -0.289515 | 0.0925 | 0.0925 | 0.0788 | 0.0150 | 0.0938 | 4410 | 0.1338 | -0.0200 | 0.1538 | ... | ... | -0.29596 |
| -0.289711 | 0.1025 | 0.0888 | 0.0750 | 0.0150 | 0.0900 | 4420 | 0.1400 | -0.0200 | 0.1600 | ... | ... | -0.296169 |
| -0.289209 | ... | ... | 0.0725 | 0.0138 | 0.0863 | 4430 | 0.1463 | -0.0213 | 0.1675 | ... | ... | -0.295697 |
| -0.288014 | ... | ... | 0.0688 | 0.0138 | 0.0825 | 4440 | 0.1525 | -0.0213 | 0.1738 | ... | ... | -0.294551 |
| -0.286129 | 0.0975 | 0.0775 | 0.0663 | 0.0125 | 0.0788 | 4450 | 0.1588 | -0.0225 | 0.1813 | 0.1525 | 0.1525 | -0.292731 |
| -0.287129 | ... | ... | 0.0638 | 0.0125 | 0.0763 | 4460 | 0.1650 | -0.0225 | 0.1875 | ... | ... | -0.290238 |
| -0.283928 | ... | ... | 0.0600 | 0.0125 | 0.0725 | 4470 | 0.1725 | -0.0225 | 0.1950 | ... | ... | -0.290703 |
| -0.283754 | ... | ... | 0.0575 | 0.0125 | 0.0700 | 4480 | 0.1788 | -0.0238 | 0.2025 | ... | ... | -0.286928 |
| -0.279237 | ... | ... | 0.0550 | 0.0113 | 0.0663 | 4490 | 0.1863 | -0.0238 | 0.2100 | ... | ... | -0.286258 |
| -0.277911 | 0.0738 | 0.0600 | 0.0525 | 0.0113 | 0.0638 | 4500 | 0.1938 | -0.0238 | 0.2175 | 0.1850 | 0.1600 | -0.285066 |
| -0.276051 | ... | ... | 0.0500 | 0.0113 | 0.0613 | 4510 | 0.2000 | -0.0250 | 0.2250 | ... | ... | -0.279401 |
| -0.273668 | 0.0675 | 0.0663 | 0.0475 | 0.0113 | 0.0588 | 4520 | 0.2075 | -0.0250 | 0.2325 | ... | ... | -0.277093 |
| -0.270759 | ... | ... | 0.0463 | 0.0100 | 0.0563 | 4530 | 0.2150 | -0.0250 | 0.2400 | ... | ... | -0.27427 |
| -0.267324 | ... | ... | 0.0438 | 0.0100 | 0.0538 | 4540 | 0.2225 | -0.0250 | 0.2475 | ... | ... | -0.270936 |
| -0.263363 | ... | ... | 0.0413 | 0.0100 | 0.0513 | 4550 | 0.2300 | -0.0263 | 0.2563 | ... | ... | -0.267089 |
| -0.258869 | ... | ... | 0.0400 | 0.0088 | 0.0488 | 4560 | 0.2388 | -0.0250 | 0.2638 | ... | ... | -0.267214 |
| -0.253837 | 0.0450 | 0.0450 | 0.0375 | 0.0088 | 0.0463 | 4570 | 0.2463 | -0.0263 | 0.2725 | ... | ... | -0.262456 |
| -0.253069 | ... | ... | 0.0363 | 0.0088 | 0.0450 | 4580 | 0.2538 | -0.0263 | 0.2800 | ... | ... | -0.257173 |
| -0.24708 | 0.0413 | 0.0413 | 0.0338 | 0.0088 | 0.0425 | 4590 | 0.2625 | -0.0263 | 0.2888 | ... | ... | -0.256227 |
| -0.240531 | 0.0400 | 0.0388 | 0.0325 | 0.0075 | 0.0400 | 4600 | 0.2700 | -0.0275 | 0.2975 | ... | ... | -0.250024 |
| -0.238656 | ... | ... | 0.0313 | 0.0075 | 0.0388 | 4610 | 0.2788 | -0.0263 | 0.3050 | ... | ... | -0.248407 |
| -0.236496 | ... | ... | 0.0300 | 0.0075 | 0.0375 | 4620 | 0.2863 | -0.0275 | 0.3138 | ... | ... | -0.241267 |
| -0.228534 | ... | ... | 0.0288 | 0.0063 | 0.0350 | 4630 | 0.2950 | -0.0275 | 0.3225 | ... | ... | -0.238984 |
| -0.222527 | 0.0350 | 0.0288 | 0.0250 | 0.0075 | 0.0325 | 4650 | 0.3113 | -0.0288 | 0.3400 | ... | ... | -0.227917 |
| -0.202523 | 0.0300 | 0.0213 | 0.0200 | 0.0063 | 0.0263 | 4700 | 0.3550 | -0.0300 | 0.3850 | 0.3350 | 0.3350 | -0.209077 |
| -0.175106 | ... | ... | 0.0163 | 0.0038 | 0.0200 | 4750 | 0.4000 | -0.0300 | 0.4300 | ... | ... | -0.190612 |
| -0.156865 | 0.0200 | 0.0125 | 0.0125 | 0.0038 | 0.0163 | 4800 | 0.4450 | -0.0325 | 0.4775 | ... | ... | -0.166634 |
| -0.134051 | ... | ... | 0.0100 | 0.0025 | 0.0125 | 4850 | 0.4925 | -0.0325 | 0.5250 | ... | ... | -0.154957 |
| -0.116989 | 0.0113 | 0.0113 | 0.0088 | 0.0013 | 0.0100 | 4900 | 0.5400 | -0.0325 | 0.5725 | ... | ... | -0.140814 |
| -0.1085 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 4950 | 0.5875 | -0.0338 | 0.6213 | ... | ... | -0.124147 |
| -0.098717 | 0.0075 | 0.0075 | 0.0050 | 0.0025 | 0.0075 | 5000 | 0.6363 | -0.0325 | 0.6688 | ... | ... | -0.116308 |
| -0.087607 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 5050 | 0.6850 | -0.0338 | 0.7188 | ... | ... | -0.107431 |
| -0.075076 | 0.0050 | 0.0050 | 0.0038 | 0.0013 | 0.0050 | 5100 | 0.7338 | -0.0338 | 0.7675 | ... | ... | -0.097518 |
| -0.060941 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | -0.0350 | 0.8175 | ... | ... | -0.086541 |
| -0.061766 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | -0.0350 | 0.8675 | ... | ... | -0.088581 |
| -0.045374 | 0.0038 | 0.0038 | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | -0.0350 | 0.9163 | ... | ... | -0.07628 |
| -0.04588 | 0.0038 | 0.0038 | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | -0.0350 | 0.9663 | ... | ... | -0.078093 |
| -0.046364 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5350 | 0.9813 | -0.0338 | 1.0150 | ... | ... | -0.079884 |
| -0.046822 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5400 | 1.0313 | -0.0338 | 1.0650 | ... | ... | -0.081655 |
| -0.047261 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5450 | 1.0813 | -0.0338 | 1.1150 | ... | ... | -0.083406 |
| -0.027141 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | -0.0350 | 1.1650 | ... | ... | -0.06938 |
| -0.027349 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | -0.0350 | 1.2150 | ... | ... | -0.071006 |
| -0.02755 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | -0.0350 | 1.2650 | ... | ... | -0.072622 |
| -0.027743 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | -0.0350 | 1.3150 | ... | ... | -0.074232 |
| -0.027928 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | -0.0350 | 1.3650 | ... | ... | -0.075835 |
| -0.02828 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | -0.0350 | 1.4650 | ... | ... | -0.079025 |
| -0.02861 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | -0.0350 | 1.5650 | ... | ... | -0.082195 |
| -0.028915 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | -0.0350 | 1.6650 | ... | ... | -0.085346 |
| -0.029208 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | -0.0350 | 1.7650 | ... | ... | -0.088482 |
| -0.029482 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | -0.0350 | 1.8650 | ... | ... | -0.091606 |
| -0.029741 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | -0.0350 | 1.9650 | ... | ... | -0.094717 |
| -0.029989 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | -0.0350 | 2.0650 | ... | ... | -0.097817 |
| -0.030224 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | -0.0350 | 2.1650 | ... | ... | -0.100906 |
| -0.031257 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | -0.0350 | 2.6650 | ... | ... | -0.116236 |
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.