Markets - Grains
Underlying Price: 4.2750
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.011397 | ... | ... | 0.9113 | 0 | 0.9113 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071787 |
| 0.010812 | ... | ... | 0.8613 | 0 | 0.8613 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.071111 |
| 0.010228 | ... | ... | 0.8113 | 0 | 0.8113 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.070394 |
| 0.009643 | ... | ... | 0.7613 | 0 | 0.7613 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.069639 |
| 0.009059 | ... | ... | 0.7113 | 0 | 0.7113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.068834 |
| 0.008475 | ... | ... | 0.6613 | 0 | 0.6613 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067983 |
| 0.00789 | ... | ... | 0.6113 | 0 | 0.6113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.067073 |
| 0.007306 | ... | ... | 0.5613 | 0 | 0.5613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.066091 |
| 0.006721 | ... | ... | 0.5113 | 0 | 0.5113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.065038 |
| 0.006137 | ... | ... | 0.4613 | 0 | 0.4613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.063889 |
| 0.005552 | ... | ... | 0.4113 | 0 | 0.4113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.062635 |
| 0.004968 | ... | ... | 0.3625 | 0 | 0.3625 | 3850 | 0.0025 | 0 | 0.0025 | ... | ... | -0.105659 |
| 0.004383 | ... | ... | 0.3125 | 0 | 0.3125 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | -0.102721 |
| 0.00415 | ... | ... | 0.2925 | 0 | 0.2925 | 3920 | 0.0025 | 0 | 0.0025 | ... | ... | -0.101444 |
| 0.004033 | ... | ... | 0.2825 | 0 | 0.2825 | 3930 | 0.0025 | 0 | 0.0025 | ... | ... | -0.10078 |
| 0.003916 | ... | ... | 0.2725 | 0 | 0.2725 | 3940 | 0.0025 | 0 | 0.0025 | ... | ... | -0.100098 |
| 0.003799 | ... | ... | 0.2638 | 0 | 0.2638 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | -0.135312 |
| 0.003682 | ... | ... | 0.2538 | 0 | 0.2538 | 3960 | 0.0038 | 0 | 0.0038 | ... | ... | -0.134274 |
| 0.003565 | ... | ... | 0.2438 | 0 | 0.2438 | 3970 | 0.0038 | 0 | 0.0038 | ... | ... | -0.133206 |
| 0.003448 | ... | ... | 0.2350 | 0 | 0.2350 | 3980 | 0.0050 | 0 | 0.0050 | ... | ... | -0.163702 |
| 0.003331 | ... | ... | 0.2250 | 0 | 0.2250 | 3990 | 0.0050 | 0 | 0.0050 | ... | ... | -0.16224 |
| 0.003214 | ... | ... | 0.2163 | 0 | 0.2163 | 4000 | 0.0038 | -0.0025 | 0.0063 | 0.0050 | 0.0038 | -0.129805 |
| 0.003098 | ... | ... | 0.2063 | 0 | 0.2063 | 4010 | 0.0063 | 0 | 0.0063 | ... | ... | -0.187441 |
| 0.002981 | ... | ... | 0.1975 | 0 | 0.1975 | 4020 | 0.0075 | 0 | 0.0075 | ... | ... | -0.211658 |
| 0.002864 | ... | ... | 0.1875 | 0 | 0.1875 | 4030 | 0.0075 | 0 | 0.0075 | ... | ... | -0.209301 |
| 0.002747 | ... | ... | 0.1788 | 0 | 0.1788 | 4040 | 0.0088 | 0 | 0.0088 | ... | ... | -0.230965 |
| 0.00263 | ... | ... | 0.1700 | 0 | 0.1700 | 4050 | 0.0100 | 0 | 0.0100 | ... | ... | -0.250726 |
| 0.002513 | ... | ... | 0.1600 | 0 | 0.1600 | 4060 | 0.0113 | 0 | 0.0113 | ... | ... | -0.268752 |
| 0.002396 | ... | ... | 0.1513 | 0 | 0.1513 | 4070 | 0.0125 | 0 | 0.0125 | ... | ... | -0.285168 |
| 0.002279 | ... | ... | 0.1438 | 0 | 0.1438 | 4080 | 0.0138 | 0 | 0.0138 | ... | ... | -0.300065 |
| 0.002162 | ... | ... | 0.1350 | 0 | 0.1350 | 4090 | 0.0150 | 0 | 0.0150 | ... | ... | -0.31351 |
| 0.002046 | ... | ... | 0.1263 | 0 | 0.1263 | 4100 | 0.0100 | -0.0075 | 0.0175 | 0.0100 | 0.0100 | -0.232667 |
| 0.001929 | ... | ... | 0.1188 | 0 | 0.1188 | 4110 | 0.0188 | 0 | 0.0188 | ... | ... | -0.352428 |
| 0.001812 | ... | ... | 0.1113 | 0 | 0.1113 | 4120 | 0.0213 | 0 | 0.0213 | ... | ... | -0.376248 |
| 0.001695 | ... | ... | 0.1038 | 0 | 0.1038 | 4130 | 0.0238 | 0 | 0.0238 | ... | ... | -0.397268 |
| 0.001578 | ... | ... | 0.0963 | 0 | 0.0963 | 4140 | 0.0263 | 0 | 0.0263 | ... | ... | -0.415667 |
| 0.001461 | ... | ... | 0.0888 | 0 | 0.0888 | 4150 | 0.0288 | 0 | 0.0288 | ... | ... | -0.431586 |
| 0.001344 | ... | ... | 0.0825 | 0 | 0.0825 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | -0.457285 |
| 0.001227 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | -0.46798 |
| 0.00111 | ... | ... | 0.0688 | 0 | 0.0688 | 4180 | 0.0388 | 0 | 0.0388 | ... | ... | -0.487545 |
| 0.000994 | ... | ... | 0.0625 | 0 | 0.0625 | 4190 | 0.0425 | 0 | 0.0425 | ... | ... | -0.504014 |
| 0.000877 | ... | ... | 0.0575 | 0 | 0.0575 | 4200 | 0.0300 | -0.0175 | 0.0475 | 0.0450 | 0.0300 | -0.379676 |
| 0.00076 | ... | ... | 0.0525 | 0 | 0.0525 | 4210 | 0.0525 | 0 | 0.0525 | ... | ... | -0.547929 |
| 0.000643 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.0575 | 0 | 0.0575 | ... | ... | -0.564856 |
| 0.000526 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.0638 | 0 | 0.0638 | ... | ... | -0.588024 |
| -0.08732 | ... | ... | 0.0400 | 0 | 0.0400 | 4240 | 0.0700 | 0 | 0.0700 | ... | ... | -0.607918 |
| -0.247957 | 0.0500 | 0.0500 | 0.0363 | 0.0138 | 0.0500 | 4250 | 0.0763 | 0 | 0.0763 | ... | ... | -0.624796 |
| -0.167817 | ... | ... | 0.0325 | 0 | 0.0325 | 4260 | 0.0825 | 0 | 0.0825 | ... | ... | -0.638858 |
| -0.186092 | ... | ... | 0.0288 | 0 | 0.0288 | 4270 | 0.0888 | 0 | 0.0888 | ... | ... | -0.650266 |
| -0.204042 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.0963 | 0 | 0.0963 | ... | ... | -0.66806 |
| -0.214611 | ... | ... | 0.0238 | 0 | 0.0238 | 4290 | 0.1038 | 0 | 0.1038 | ... | ... | -0.683493 |
| -0.342225 | 0.0375 | 0.0375 | 0.0213 | 0.0163 | 0.0375 | 4300 | 0.1113 | 0 | 0.1113 | ... | ... | -0.69673 |
| -0.218108 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1188 | 0 | 0.1188 | ... | ... | -0.707907 |
| -0.21208 | ... | ... | 0.0163 | 0 | 0.0163 | 4320 | 0.1263 | 0 | 0.1263 | ... | ... | -0.717139 |
| -0.213445 | ... | ... | 0.0150 | 0 | 0.0150 | 4330 | 0.1350 | 0 | 0.1350 | ... | ... | -0.733821 |
| -0.211988 | ... | ... | 0.0138 | 0 | 0.0138 | 4340 | 0.1438 | 0 | 0.1438 | ... | ... | -0.749001 |
| -0.379678 | 0.0300 | 0.0213 | 0.0125 | 0.0175 | 0.0300 | 4350 | 0.1525 | 0 | 0.1525 | ... | ... | -0.762785 |
| -0.201463 | ... | ... | 0.0113 | 0 | 0.0113 | 4360 | 0.1613 | 0 | 0.1613 | ... | ... | -0.775273 |
| -0.192598 | ... | ... | 0.0100 | 0 | 0.0100 | 4370 | 0.1700 | 0 | 0.1700 | ... | ... | -0.786543 |
| -0.198771 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | -0.806664 |
| -0.186539 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.1888 | 0 | 0.1888 | ... | ... | -0.815872 |
| -0.171962 | ... | ... | 0.0075 | 0 | 0.0075 | 4400 | 0.1350 | -0.0625 | 0.1975 | 0.1500 | 0.1350 | -0.209919 |
| -0.175994 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2075 | 0 | 0.2075 | ... | ... | -0.841749 |
| -0.179808 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2163 | 0 | 0.2163 | ... | ... | -0.848222 |
| -0.161236 | ... | ... | 0.0063 | 0 | 0.0063 | 4430 | 0.2263 | 0 | 0.2263 | ... | ... | -0.864596 |
| -0.164178 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2363 | 0 | 0.2363 | ... | ... | -0.880454 |
| -0.142266 | ... | ... | 0.0050 | 0 | 0.0050 | 4450 | 0.2450 | 0 | 0.2450 | ... | ... | -0.884751 |
| -0.144471 | ... | ... | 0.0050 | 0 | 0.0050 | 4460 | 0.2550 | 0 | 0.2550 | ... | ... | -0.899523 |
| -0.146584 | ... | ... | 0.0050 | 0 | 0.0050 | 4470 | 0.2650 | 0 | 0.2650 | ... | ... | -0.913877 |
| -0.148601 | ... | ... | 0.0050 | 0 | 0.0050 | 4480 | 0.2738 | 0 | 0.2738 | ... | ... | -0.916294 |
| -0.121875 | ... | ... | 0.0038 | 0 | 0.0038 | 4490 | 0.2838 | 0 | 0.2838 | ... | ... | -0.929732 |
| -0.123324 | ... | ... | 0.0038 | 0 | 0.0038 | 4500 | 0.2938 | 0 | 0.2938 | ... | ... | -0.942823 |
| -0.124717 | ... | ... | 0.0038 | 0 | 0.0038 | 4510 | 0.3038 | 0 | 0.3038 | ... | ... | -0.955581 |
| -0.126055 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3138 | 0 | 0.3138 | ... | ... | -0.968023 |
| -0.127349 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3238 | 0 | 0.3238 | ... | ... | -0.980167 |
| -0.128599 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3325 | 0 | 0.3325 | ... | ... | -0.97964 |
| -0.095574 | ... | ... | 0.0025 | 0 | 0.0025 | 4550 | 0.3425 | 0 | 0.3425 | ... | ... | -0.991106 |
| -0.096387 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3525 | 0 | 0.3525 | ... | ... | -1.002317 |
| -0.097175 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3625 | 0 | 0.3625 | ... | ... | -1.013288 |
| -0.097939 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.3725 | 0 | 0.3725 | ... | ... | -1.024027 |
| -0.09868 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.3825 | 0 | 0.3825 | ... | ... | -1.034545 |
| -0.0994 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.3925 | 0 | 0.3925 | ... | ... | -1.044852 |
| -0.100101 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | -1.054961 |
| -0.100783 | ... | ... | 0.0025 | 0 | 0.0025 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | -1.064874 |
| -0.101447 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.4213 | 0 | 0.4213 | ... | ... | -1.061034 |
| -0.059702 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | -1.079729 |
| -0.061251 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.4913 | 0 | 0.4913 | ... | ... | -1.123712 |
| -0.062638 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5413 | 0 | 0.5413 | ... | ... | -1.164288 |
| -0.063894 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.5913 | 0 | 0.5913 | ... | ... | -1.201971 |
| -0.065043 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6413 | 0 | 0.6413 | ... | ... | -1.237175 |
| -0.066098 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.6913 | 0 | 0.6913 | ... | ... | -1.270231 |
| -0.067081 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7413 | 0 | 0.7413 | ... | ... | -1.301399 |
| -0.067994 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7913 | 0 | 0.7913 | ... | ... | -1.330891 |
| -0.068848 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8413 | 0 | 0.8413 | ... | ... | -1.358904 |
| -0.069658 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8913 | 0 | 0.8913 | ... | ... | -1.385566 |
| -0.070411 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9413 | 0 | 0.9413 | ... | ... | -1.411031 |
| -0.071131 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9913 | 0 | 0.9913 | ... | ... | -1.435397 |
| -0.071817 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0413 | 0 | 1.0413 | ... | ... | -1.458757 |
| -0.072464 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0913 | 0 | 1.0913 | ... | ... | -1.481205 |
| -0.073083 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1413 | 0 | 1.1413 | ... | ... | -1.502808 |
| -0.073679 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1913 | 0 | 1.1913 | ... | ... | -1.523636 |
| -0.074246 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2413 | 0 | 1.2413 | ... | ... | -1.543737 |
| -0.074791 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2913 | 0 | 1.2913 | ... | ... | -1.563169 |
| -0.075318 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3400 | 0 | 1.3400 | ... | ... | -1.561204 |
| -0.075819 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3900 | 0 | 1.3900 | ... | ... | -1.579162 |
| -0.076304 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4400 | 0 | 1.4400 | ... | ... | -1.596583 |
| -0.076775 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4900 | 0 | 1.4900 | ... | ... | -1.613505 |
| -0.077674 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5900 | 0 | 1.5900 | ... | ... | -1.645949 |
| -0.078504 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6900 | 0 | 1.6900 | ... | ... | -1.676701 |
| -0.079298 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7900 | 0 | 1.7900 | ... | ... | -1.705938 |
| -0.080043 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8900 | 0 | 1.8900 | ... | ... | -1.733822 |
| -0.080748 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9900 | 0 | 1.9900 | ... | ... | -1.760467 |
| -0.081421 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0900 | 0 | 2.0900 | ... | ... | -1.78599 |
| -0.082058 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1900 | 0 | 2.1900 | ... | ... | -1.810491 |
| -0.082669 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2900 | 0 | 2.2900 | ... | ... | -1.83405 |
| -0.085365 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7900 | 0 | 2.7900 | ... | ... | -1.940078 |
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.