Markets - Grains
Underlying Price: 3.9725
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.076999 | ... | ... | 0.7738 | 0 | 0.7738 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.060186 |
| -0.07488 | ... | ... | 0.7238 | 0 | 0.7238 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059439 |
| -0.072724 | ... | ... | 0.6738 | 0 | 0.6738 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058641 |
| -0.070533 | ... | ... | 0.6238 | 0 | 0.6238 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05778 |
| -0.068291 | ... | ... | 0.5738 | 0 | 0.5738 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056855 |
| -0.065993 | ... | ... | 0.5238 | 0 | 0.5238 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055847 |
| -0.06363 | ... | ... | 0.4738 | 0 | 0.4738 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054744 |
| -0.061178 | ... | ... | 0.4238 | 0 | 0.4238 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053526 |
| -0.058619 | ... | ... | 0.3738 | 0 | 0.3738 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052163 |
| -0.055917 | ... | ... | 0.3238 | 0 | 0.3238 | 3650 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.050618 |
| -0.053021 | ... | ... | 0.2750 | -0.0013 | 0.2738 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.083439 |
| -0.081658 | ... | ... | 0.2263 | -0.0013 | 0.2250 | 3750 | 0.0025 | -0.0013 | 0.0038 | ... | ... | -0.079452 |
| -0.080608 | ... | ... | 0.2163 | -0.0013 | 0.2150 | 3760 | 0.0038 | 0 | 0.0038 | ... | ... | -0.106308 |
| -0.106405 | ... | ... | 0.2063 | 0 | 0.2063 | 3770 | 0.0038 | 0 | 0.0038 | ... | ... | -0.104978 |
| -0.104888 | ... | ... | 0.1975 | -0.0013 | 0.1963 | 3780 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.103584 |
| -0.126837 | ... | ... | 0.1875 | 0 | 0.1875 | 3790 | 0.0050 | 0 | 0.0050 | ... | ... | -0.125929 |
| -0.124782 | ... | ... | 0.1788 | -0.0013 | 0.1775 | 3800 | 0.0050 | -0.0013 | 0.0063 | 0.0088 | 0.0088 | -0.123977 |
| -0.143548 | ... | ... | 0.1688 | 0 | 0.1688 | 3810 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.143016 |
| -0.140859 | ... | ... | 0.1600 | -0.0013 | 0.1588 | 3820 | 0.0075 | 0 | 0.0075 | 0.0125 | 0.0125 | -0.159693 |
| -0.156766 | ... | ... | 0.1513 | -0.0013 | 0.1500 | 3830 | 0.0075 | -0.0013 | 0.0088 | ... | ... | -0.156504 |
| -0.170594 | ... | ... | 0.1425 | -0.0013 | 0.1413 | 3840 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.170475 |
| -0.182504 | ... | ... | 0.1350 | -0.0025 | 0.1325 | 3850 | 0.0100 | -0.0025 | 0.0125 | ... | ... | -0.182499 |
| -0.192582 | ... | ... | 0.1263 | -0.0025 | 0.1238 | 3860 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.207056 |
| -0.214337 | ... | ... | 0.1188 | -0.0025 | 0.1163 | 3870 | 0.0138 | -0.0025 | 0.0163 | 0.0250 | 0.0250 | -0.214508 |
| -0.220044 | ... | ... | 0.1100 | -0.0025 | 0.1075 | 3880 | 0.0150 | -0.0038 | 0.0188 | ... | ... | -0.220249 |
| -0.235604 | ... | ... | 0.1025 | -0.0025 | 0.1000 | 3890 | 0.0175 | -0.0025 | 0.0200 | ... | ... | -0.235845 |
| -0.247843 | 0.0875 | 0.0650 | 0.0950 | -0.0025 | 0.0925 | 3900 | 0.0200 | -0.0025 | 0.0225 | 0.0338 | 0.0200 | -0.248098 |
| -0.256899 | ... | ... | 0.0888 | -0.0038 | 0.0850 | 3910 | 0.0225 | -0.0038 | 0.0263 | ... | ... | -0.257149 |
| -0.262833 | ... | ... | 0.0813 | -0.0038 | 0.0775 | 3920 | 0.0263 | -0.0025 | 0.0288 | ... | ... | -0.272389 |
| -0.27446 | ... | ... | 0.0750 | -0.0038 | 0.0713 | 3930 | 0.0288 | -0.0038 | 0.0325 | ... | ... | -0.274664 |
| -0.281998 | 0.0450 | 0.0450 | 0.0688 | -0.0038 | 0.0650 | 3940 | 0.0325 | -0.0038 | 0.0363 | ... | ... | -0.282164 |
| -0.285558 | ... | ... | 0.0625 | -0.0038 | 0.0588 | 3950 | 0.0363 | -0.0038 | 0.0400 | ... | ... | -0.285677 |
| -0.293016 | ... | ... | 0.0563 | -0.0025 | 0.0538 | 3960 | 0.0413 | -0.0025 | 0.0438 | 0.0488 | 0.0488 | -0.293085 |
| -0.28839 | ... | ... | 0.0513 | -0.0038 | 0.0475 | 3970 | 0.0450 | -0.0038 | 0.0488 | ... | ... | -0.288404 |
| -0.295172 | 0.0375 | 0.0375 | 0.0463 | -0.0025 | 0.0438 | 3980 | 0.0513 | -0.0025 | 0.0538 | ... | ... | -0.295131 |
| -0.289928 | 0.0325 | 0.0325 | 0.0425 | -0.0038 | 0.0388 | 3990 | 0.0563 | -0.0025 | 0.0588 | ... | ... | -0.289833 |
| -0.288526 | 0.0338 | 0.0275 | 0.0375 | -0.0025 | 0.0350 | 4000 | 0.0625 | -0.0025 | 0.0650 | 0.0900 | 0.0575 | -0.288382 |
| -0.283206 | ... | ... | 0.0338 | -0.0025 | 0.0313 | 4010 | 0.0688 | -0.0025 | 0.0713 | ... | ... | -0.283019 |
| -0.273916 | ... | ... | 0.0313 | -0.0038 | 0.0275 | 4020 | 0.0750 | -0.0038 | 0.0788 | ... | ... | -0.273695 |
| -0.2701 | ... | ... | 0.0275 | -0.0025 | 0.0250 | 4030 | 0.0825 | -0.0025 | 0.0850 | 0.0825 | 0.0825 | -0.269854 |
| -0.25302 | 0.0150 | 0.0150 | 0.0250 | -0.0038 | 0.0213 | 4040 | 0.0888 | -0.0038 | 0.0925 | ... | ... | -0.252766 |
| -0.242379 | 0.0188 | 0.0188 | 0.0225 | -0.0038 | 0.0188 | 4050 | 0.0963 | -0.0038 | 0.1000 | 0.1113 | 0.1113 | -0.242128 |
| -0.240308 | ... | ... | 0.0213 | -0.0038 | 0.0175 | 4060 | 0.1050 | -0.0025 | 0.1075 | ... | ... | -0.240065 |
| -0.223987 | 0.0138 | 0.0138 | 0.0188 | -0.0038 | 0.0150 | 4070 | 0.1125 | -0.0038 | 0.1163 | ... | ... | -0.223784 |
| -0.217794 | 0.0150 | 0.0125 | 0.0175 | -0.0038 | 0.0138 | 4080 | 0.1213 | -0.0038 | 0.1250 | ... | ... | -0.217631 |
| -0.20993 | ... | ... | 0.0163 | -0.0038 | 0.0125 | 4090 | 0.1300 | -0.0038 | 0.1338 | ... | ... | -0.209822 |
| -0.200385 | 0.0100 | 0.0088 | 0.0150 | -0.0038 | 0.0113 | 4100 | 0.1388 | -0.0038 | 0.1425 | 0.1563 | 0.1400 | -0.200355 |
| -0.189143 | 0.0075 | 0.0075 | 0.0138 | -0.0038 | 0.0100 | 4110 | 0.1475 | -0.0038 | 0.1513 | ... | ... | -0.18921 |
| -0.176132 | ... | ... | 0.0125 | -0.0038 | 0.0088 | 4120 | 0.1563 | -0.0038 | 0.1600 | ... | ... | -0.176327 |
| -0.161229 | ... | ... | 0.0113 | -0.0038 | 0.0075 | 4130 | 0.1650 | -0.0038 | 0.1688 | ... | ... | -0.161588 |
| -0.164184 | ... | ... | 0.0100 | -0.0025 | 0.0075 | 4140 | 0.1750 | -0.0025 | 0.1775 | ... | ... | -0.164613 |
| -0.146685 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4150 | 0.1838 | -0.0025 | 0.1863 | ... | ... | -0.147342 |
| -0.148994 | ... | ... | 0.0088 | -0.0025 | 0.0063 | 4160 | 0.1925 | -0.0038 | 0.1963 | ... | ... | -0.127831 |
| -0.128702 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4170 | 0.2025 | -0.0025 | 0.2050 | ... | ... | -0.129761 |
| -0.130447 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4180 | 0.2125 | -0.0025 | 0.2150 | ... | ... | -0.131618 |
| -0.106956 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4190 | 0.2213 | -0.0025 | 0.2238 | ... | ... | -0.108577 |
| -0.108211 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4200 | 0.2313 | -0.0025 | 0.2338 | 0.2650 | 0.2650 | -0.109962 |
| -0.109418 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4210 | 0.2413 | -0.0013 | 0.2425 | ... | ... | -0.111304 |
| -0.110579 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4220 | 0.2513 | -0.0013 | 0.2525 | ... | ... | -0.112604 |
| -0.111701 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 4230 | 0.2600 | -0.0025 | 0.2625 | ... | ... | -0.085095 |
| -0.083073 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4240 | 0.2700 | -0.0025 | 0.2725 | ... | ... | -0.086018 |
| -0.083802 | 0.0038 | 0.0025 | 0.0050 | -0.0025 | 0.0025 | 4250 | 0.2800 | -0.0013 | 0.2813 | ... | ... | -0.086919 |
| -0.084508 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4260 | 0.2900 | -0.0013 | 0.2913 | ... | ... | -0.087798 |
| -0.085193 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4270 | 0.3000 | -0.0013 | 0.3013 | ... | ... | -0.088657 |
| -0.085855 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4280 | 0.3100 | -0.0013 | 0.3113 | ... | ... | -0.089499 |
| -0.086499 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4290 | 0.3200 | -0.0013 | 0.3213 | ... | ... | -0.090323 |
| -0.087125 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4300 | 0.3300 | -0.0013 | 0.3313 | 0.3388 | 0.3388 | -0.091131 |
| -0.087734 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4310 | 0.3400 | -0.0013 | 0.3413 | ... | ... | -0.091924 |
| -0.088326 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4320 | 0.3488 | -0.0025 | 0.3513 | ... | ... | -0.057291 |
| -0.088903 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4330 | 0.3588 | -0.0013 | 0.3600 | ... | ... | -0.057828 |
| -0.052018 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 4340 | 0.3688 | -0.0013 | 0.3700 | ... | ... | -0.058358 |
| -0.052309 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4350 | 0.3788 | -0.0013 | 0.3800 | ... | ... | -0.058883 |
| -0.052591 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4360 | 0.3888 | -0.0013 | 0.3900 | ... | ... | -0.059402 |
| -0.052866 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4370 | 0.3988 | -0.0013 | 0.4000 | ... | ... | -0.059916 |
| -0.053135 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4380 | 0.4088 | -0.0013 | 0.4100 | ... | ... | -0.060426 |
| -0.053398 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4390 | 0.4188 | -0.0013 | 0.4200 | ... | ... | -0.060931 |
| -0.053655 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4400 | 0.4288 | -0.0013 | 0.4300 | 0.4475 | 0.4313 | -0.061431 |
| -0.054863 | ... | ... | 0.0013 | 0 | 0.0013 | 4450 | 0.4788 | 0 | 0.4788 | ... | ... | -0.063874 |
| -0.055955 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.5288 | 0 | 0.5288 | ... | ... | -0.066232 |
| -0.056957 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.5788 | 0 | 0.5788 | ... | ... | -0.068527 |
| -0.057875 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.6288 | 0 | 0.6288 | ... | ... | -0.070766 |
| -0.058733 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.6788 | 0 | 0.6788 | ... | ... | -0.072955 |
| -0.059528 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.7288 | 0 | 0.7288 | ... | ... | -0.075112 |
| -0.060273 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.7788 | 0 | 0.7788 | ... | ... | -0.077235 |
| -0.060978 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.8288 | 0 | 0.8288 | ... | ... | -0.079327 |
| -0.061636 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.8788 | 0 | 0.8788 | ... | ... | -0.081395 |
| -0.062264 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.9288 | 0 | 0.9288 | ... | ... | -0.083443 |
| -0.062861 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.9788 | 0 | 0.9788 | ... | ... | -0.085473 |
| -0.063426 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5000 | 1.0288 | 0 | 1.0288 | ... | ... | -0.087484 |
| -0.063968 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 1.0788 | 0 | 1.0788 | ... | ... | -0.089482 |
| -0.064484 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1.1288 | 0 | 1.1288 | ... | ... | -0.091467 |
| -0.064979 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.1788 | 0 | 1.1788 | ... | ... | -0.09344 |
| -0.065456 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.2288 | 0.0013 | 1.2275 | ... | ... | -0.0954 |
| -0.065917 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.2788 | 0.0013 | 1.2775 | ... | ... | -0.097349 |
| -0.066353 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.3288 | 0.0013 | 1.3275 | ... | ... | -0.099289 |
| -0.066774 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.3775 | 0 | 1.3775 | ... | ... | -0.050085 |
| -0.067187 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.4275 | 0 | 1.4275 | ... | ... | -0.051898 |
| -0.067587 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.4775 | 0 | 1.4775 | ... | ... | -0.05371 |
| -0.067969 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.5275 | 0 | 1.5275 | ... | ... | -0.055521 |
| -0.068337 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.5775 | 0 | 1.5775 | ... | ... | -0.057333 |
| -0.068695 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.6275 | 0 | 1.6275 | ... | ... | -0.059143 |
| -0.069387 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.7275 | 0 | 1.7275 | ... | ... | -0.062765 |
| -0.070036 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.8275 | 0 | 1.8275 | ... | ... | -0.066385 |
| -0.070652 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.9275 | 0 | 1.9275 | ... | ... | -0.070003 |
| -0.07124 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 2.0275 | 0 | 2.0275 | ... | ... | -0.073617 |
| -0.071792 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2.1275 | 0 | 2.1275 | ... | ... | -0.077228 |
| -0.072326 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.2275 | 0 | 2.2275 | ... | ... | -0.080837 |
| -0.07284 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.3275 | 0 | 2.3275 | ... | ... | -0.084443 |
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.