Markets - Grains
Underlying Price: 4.1225
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028214 | ... | ... | 0.8650 | -0.0425 | 0.8225 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040587 |
| -0.026502 | ... | ... | 0.8150 | -0.0425 | 0.7725 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040117 |
| -0.055246 | ... | ... | 0.7650 | -0.0413 | 0.7238 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039619 |
| -0.05336 | ... | ... | 0.7150 | -0.0413 | 0.6738 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039086 |
| -0.051453 | ... | ... | 0.6663 | -0.0425 | 0.6238 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038512 |
| -0.049518 | ... | ... | 0.6163 | -0.0425 | 0.5738 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037895 |
| -0.04755 | ... | ... | 0.5663 | -0.0425 | 0.5238 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037223 |
| -0.045545 | ... | ... | 0.5163 | -0.0425 | 0.4738 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.036488 |
| -0.043489 | ... | ... | 0.4663 | -0.0425 | 0.4238 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035675 |
| -0.041371 | ... | ... | 0.4163 | -0.0425 | 0.3738 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034766 |
| -0.061899 | ... | ... | 0.3663 | -0.0413 | 0.3250 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.057858 |
| -0.07798 | ... | ... | 0.3188 | -0.0425 | 0.2763 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.075516 |
| -0.10529 | ... | ... | 0.2713 | -0.0425 | 0.2288 | 3900 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.118762 |
| -0.137688 | ... | ... | 0.2350 | -0.0425 | 0.1925 | 3940 | 0.0113 | 0.0013 | 0.0100 | ... | ... | -0.149143 |
| -0.14677 | ... | ... | 0.2250 | -0.0413 | 0.1838 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | -0.146604 |
| -0.154873 | ... | ... | 0.2163 | -0.0413 | 0.1750 | 3960 | 0.0138 | 0.0025 | 0.0113 | ... | ... | -0.165336 |
| -0.171945 | ... | ... | 0.2075 | -0.0400 | 0.1675 | 3970 | 0.0150 | 0.0025 | 0.0125 | ... | ... | -0.17205 |
| -0.177696 | ... | ... | 0.1988 | -0.0400 | 0.1588 | 3980 | 0.0163 | 0.0025 | 0.0138 | ... | ... | -0.17787 |
| -0.182576 | ... | ... | 0.1900 | -0.0400 | 0.1500 | 3990 | 0.0175 | 0.0025 | 0.0150 | ... | ... | -0.182802 |
| -0.194939 | 0.1750 | 0.1750 | 0.1813 | -0.0388 | 0.1425 | 4000 | 0.0200 | 0.0038 | 0.0163 | 0.0213 | 0.0150 | -0.195228 |
| -0.20551 | ... | ... | 0.1738 | -0.0388 | 0.1350 | 4010 | 0.0225 | 0.0038 | 0.0188 | 0.0225 | 0.0213 | -0.205839 |
| -0.214397 | ... | ... | 0.1663 | -0.0388 | 0.1275 | 4020 | 0.0250 | 0.0038 | 0.0213 | ... | ... | -0.214746 |
| -0.221667 | ... | ... | 0.1588 | -0.0388 | 0.1200 | 4030 | 0.0275 | 0.0038 | 0.0238 | ... | ... | -0.222023 |
| -0.227363 | ... | ... | 0.1500 | -0.0375 | 0.1125 | 4040 | 0.0300 | 0.0050 | 0.0250 | ... | ... | -0.227711 |
| -0.237785 | 0.1338 | 0.1338 | 0.1413 | -0.0350 | 0.1063 | 4050 | 0.0338 | 0.0075 | 0.0263 | 0.0338 | 0.0313 | -0.238119 |
| -0.246087 | ... | ... | 0.1338 | -0.0338 | 0.1000 | 4060 | 0.0375 | 0.0075 | 0.0300 | 0.0313 | 0.0313 | -0.246395 |
| -0.24661 | ... | ... | 0.1263 | -0.0338 | 0.0925 | 4070 | 0.0413 | 0.0088 | 0.0325 | ... | ... | -0.25264 |
| -0.256685 | ... | ... | 0.1213 | -0.0338 | 0.0875 | 4080 | 0.0450 | 0.0088 | 0.0363 | ... | ... | -0.256915 |
| -0.259065 | ... | ... | 0.1150 | -0.0338 | 0.0813 | 4090 | 0.0488 | 0.0088 | 0.0400 | ... | ... | -0.259245 |
| -0.264798 | ... | ... | 0.1075 | -0.0313 | 0.0763 | 4100 | 0.0538 | 0.0113 | 0.0425 | 0.0525 | 0.0425 | -0.264926 |
| -0.263193 | ... | ... | 0.1025 | -0.0325 | 0.0700 | 4110 | 0.0575 | 0.0100 | 0.0475 | ... | ... | -0.263265 |
| -0.264781 | ... | ... | 0.0963 | -0.0313 | 0.0650 | 4120 | 0.0625 | 0.0113 | 0.0513 | 0.0600 | 0.0600 | -0.264795 |
| -0.269494 | ... | ... | 0.0900 | -0.0288 | 0.0613 | 4130 | 0.0688 | 0.0138 | 0.0550 | ... | ... | -0.269451 |
| -0.266968 | ... | ... | 0.0850 | -0.0288 | 0.0563 | 4140 | 0.0738 | 0.0138 | 0.0600 | ... | ... | -0.266868 |
| -0.267698 | 0.0700 | 0.0500 | 0.0800 | -0.0275 | 0.0525 | 4150 | 0.0800 | 0.0150 | 0.0650 | 0.0775 | 0.0700 | -0.267543 |
| -0.266525 | ... | ... | 0.0738 | -0.0250 | 0.0488 | 4160 | 0.0863 | 0.0175 | 0.0688 | ... | ... | -0.266319 |
| -0.26347 | ... | ... | 0.0675 | -0.0225 | 0.0450 | 4170 | 0.0925 | 0.0200 | 0.0725 | ... | ... | -0.263217 |
| -0.258525 | ... | ... | 0.0638 | -0.0225 | 0.0413 | 4180 | 0.0988 | 0.0200 | 0.0788 | ... | ... | -0.258232 |
| -0.251653 | 0.0375 | 0.0375 | 0.0588 | -0.0213 | 0.0375 | 4190 | 0.1050 | 0.0213 | 0.0838 | ... | ... | -0.251326 |
| -0.249117 | 0.0563 | 0.0350 | 0.0550 | -0.0200 | 0.0350 | 4200 | 0.1125 | 0.0225 | 0.0900 | 0.1100 | 0.0925 | -0.248763 |
| -0.245111 | ... | ... | 0.0513 | -0.0188 | 0.0325 | 4210 | 0.1200 | 0.0238 | 0.0963 | ... | ... | -0.244739 |
| -0.239641 | ... | ... | 0.0475 | -0.0175 | 0.0300 | 4220 | 0.1275 | 0.0250 | 0.1025 | ... | ... | -0.239261 |
| -0.232695 | ... | ... | 0.0438 | -0.0163 | 0.0275 | 4230 | 0.1350 | 0.0263 | 0.1088 | ... | ... | -0.232317 |
| -0.224243 | 0.0250 | 0.0250 | 0.0413 | -0.0163 | 0.0250 | 4240 | 0.1425 | 0.0263 | 0.1163 | ... | ... | -0.223881 |
| -0.222255 | 0.0350 | 0.0350 | 0.0388 | -0.0150 | 0.0238 | 4250 | 0.1513 | 0.0275 | 0.1238 | 0.1488 | 0.1238 | -0.221908 |
| -0.211099 | 0.0213 | 0.0213 | 0.0363 | -0.0150 | 0.0213 | 4260 | 0.1588 | 0.0275 | 0.1313 | ... | ... | -0.210797 |
| -0.207166 | ... | ... | 0.0325 | -0.0125 | 0.0200 | 4270 | 0.1675 | 0.0300 | 0.1375 | ... | ... | -0.206902 |
| -0.202443 | ... | ... | 0.0300 | -0.0113 | 0.0188 | 4280 | 0.1763 | 0.0313 | 0.1450 | ... | ... | -0.20223 |
| -0.196936 | ... | ... | 0.0288 | -0.0113 | 0.0175 | 4290 | 0.1838 | 0.0300 | 0.1538 | ... | ... | -0.187089 |
| -0.190638 | 0.0275 | 0.0150 | 0.0275 | -0.0113 | 0.0163 | 4300 | 0.1925 | 0.0313 | 0.1613 | 0.1863 | 0.1600 | -0.180417 |
| -0.183541 | 0.0225 | 0.0225 | 0.0250 | -0.0100 | 0.0150 | 4310 | 0.2013 | 0.0325 | 0.1688 | ... | ... | -0.172928 |
| -0.175628 | ... | ... | 0.0238 | -0.0100 | 0.0138 | 4320 | 0.2113 | 0.0338 | 0.1775 | ... | ... | -0.175762 |
| -0.166872 | 0.0163 | 0.0163 | 0.0213 | -0.0088 | 0.0125 | 4330 | 0.2200 | 0.0338 | 0.1863 | ... | ... | -0.167142 |
| -0.157234 | ... | ... | 0.0200 | -0.0088 | 0.0113 | 4340 | 0.2288 | 0.0350 | 0.1938 | ... | ... | -0.157666 |
| -0.159351 | 0.0175 | 0.0113 | 0.0175 | -0.0063 | 0.0113 | 4350 | 0.2375 | 0.0350 | 0.2025 | ... | ... | -0.147286 |
| -0.148515 | ... | ... | 0.0163 | -0.0063 | 0.0100 | 4360 | 0.2475 | 0.0363 | 0.2113 | ... | ... | -0.149219 |
| -0.136682 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4370 | 0.2563 | 0.0363 | 0.2200 | ... | ... | -0.137629 |
| -0.138234 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 4380 | 0.2663 | 0.0375 | 0.2288 | ... | ... | -0.139271 |
| -0.139736 | ... | ... | 0.0138 | -0.0050 | 0.0088 | 4390 | 0.2750 | 0.0363 | 0.2388 | ... | ... | -0.126413 |
| -0.126345 | 0.0138 | 0.0088 | 0.0125 | -0.0050 | 0.0075 | 4400 | 0.2850 | 0.0375 | 0.2475 | 0.2713 | 0.2713 | -0.127795 |
| -0.127583 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 4410 | 0.2938 | 0.0375 | 0.2563 | ... | ... | -0.113569 |
| -0.112753 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 4420 | 0.3038 | 0.0375 | 0.2663 | ... | ... | -0.114717 |
| -0.113751 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4430 | 0.3138 | 0.0388 | 0.2750 | ... | ... | -0.115839 |
| -0.114721 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 4440 | 0.3225 | 0.0388 | 0.2838 | ... | ... | -0.099904 |
| -0.098061 | 0.0088 | 0.0063 | 0.0088 | -0.0038 | 0.0050 | 4450 | 0.3325 | 0.0388 | 0.2938 | 0.2950 | 0.2950 | -0.100822 |
| -0.098816 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 4460 | 0.3425 | 0.0400 | 0.3025 | ... | ... | -0.101721 |
| -0.099552 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 4470 | 0.3525 | 0.0400 | 0.3125 | ... | ... | -0.102603 |
| -0.10027 | 0.0063 | 0.0063 | 0.0075 | -0.0025 | 0.0050 | 4480 | 0.3613 | 0.0388 | 0.3225 | ... | ... | -0.084578 |
| -0.081304 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 4490 | 0.3713 | 0.0400 | 0.3313 | ... | ... | -0.085288 |
| -0.081832 | 0.0063 | 0.0050 | 0.0063 | -0.0025 | 0.0038 | 4500 | 0.3813 | 0.0400 | 0.3413 | ... | ... | -0.085986 |
| -0.082348 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4510 | 0.3913 | 0.0400 | 0.3513 | ... | ... | -0.086673 |
| -0.082852 | 0.0038 | 0.0038 | 0.0063 | -0.0025 | 0.0038 | 4520 | 0.4000 | 0.0400 | 0.3600 | ... | ... | -0.066195 |
| -0.083344 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 4530 | 0.4100 | 0.0400 | 0.3700 | ... | ... | -0.066737 |
| -0.061372 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4540 | 0.4200 | 0.0400 | 0.3800 | ... | ... | -0.067273 |
| -0.061698 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4550 | 0.4300 | 0.0400 | 0.3900 | ... | ... | -0.067802 |
| -0.062017 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4560 | 0.4400 | 0.0400 | 0.4000 | ... | ... | -0.068327 |
| -0.062329 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4570 | 0.4500 | 0.0400 | 0.4100 | ... | ... | -0.068846 |
| -0.062635 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 4580 | 0.4600 | 0.0413 | 0.4188 | 0.4475 | 0.4475 | -0.069361 |
| -0.062934 | 0.0038 | 0.0038 | 0.0050 | -0.0025 | 0.0025 | 4590 | 0.4700 | 0.0413 | 0.4288 | ... | ... | -0.06987 |
| -0.063228 | 0.0038 | 0.0013 | 0.0050 | -0.0025 | 0.0025 | 4600 | 0.4800 | 0.0413 | 0.4388 | ... | ... | -0.070376 |
| -0.063516 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4610 | 0.4888 | 0.0400 | 0.4488 | ... | ... | -0.046155 |
| -0.063799 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4620 | 0.4988 | 0.0400 | 0.4588 | ... | ... | -0.046557 |
| -0.064077 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4630 | 0.5088 | 0.0413 | 0.4675 | ... | ... | -0.046957 |
| -0.037295 | 0.0025 | 0.0025 | 0.0038 | -0.0025 | 0.0013 | 4650 | 0.5288 | 0.0413 | 0.4875 | ... | ... | -0.047753 |
| -0.037963 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4700 | 0.5788 | 0.0425 | 0.5363 | ... | ... | -0.049719 |
| -0.038575 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.6288 | 0.0425 | 0.5863 | ... | ... | -0.051653 |
| -0.039147 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6788 | 0.0425 | 0.6363 | ... | ... | -0.053559 |
| -0.039677 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7288 | 0.0425 | 0.6863 | ... | ... | -0.055447 |
| -0.040174 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7775 | 0.0425 | 0.7350 | ... | ... | -0.026679 |
| -0.040645 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.8275 | 0.0425 | 0.7850 | ... | ... | -0.028393 |
| -0.041083 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8775 | 0.0425 | 0.8350 | ... | ... | -0.030107 |
| -0.041502 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9275 | 0.0425 | 0.8850 | ... | ... | -0.03182 |
| -0.0419 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9775 | 0.0425 | 0.9350 | ... | ... | -0.033533 |
| -0.042277 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0275 | 0.0425 | 0.9850 | ... | ... | -0.035246 |
| -0.042638 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0775 | 0.0425 | 1.0350 | ... | ... | -0.036958 |
| -0.042983 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1275 | 0.0425 | 1.0850 | ... | ... | -0.03867 |
| -0.043313 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1775 | 0.0425 | 1.1350 | ... | ... | -0.040382 |
| -0.043631 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2275 | 0.0425 | 1.1850 | ... | ... | -0.042093 |
| -0.043938 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2775 | 0.0425 | 1.2350 | ... | ... | -0.043804 |
| -0.044229 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3275 | 0.0425 | 1.2850 | ... | ... | -0.045514 |
| -0.044511 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3775 | 0.0425 | 1.3350 | ... | ... | -0.047223 |
| -0.044785 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4275 | 0.0425 | 1.3850 | ... | ... | -0.048932 |
| -0.045052 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4775 | 0.0425 | 1.4350 | ... | ... | -0.050639 |
| -0.045308 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5275 | 0.0425 | 1.4850 | ... | ... | -0.052347 |
| -0.045553 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5775 | 0.0425 | 1.5350 | ... | ... | -0.054054 |
| -0.046024 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6775 | 0.0425 | 1.6350 | ... | ... | -0.057466 |
| -0.046474 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7775 | 0.0425 | 1.7350 | ... | ... | -0.060875 |
| -0.046895 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8775 | 0.0425 | 1.8350 | ... | ... | -0.064283 |
| -0.047296 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9775 | 0.0425 | 1.9350 | ... | ... | -0.067689 |
| -0.047676 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0775 | 0.0425 | 2.0350 | ... | ... | -0.071092 |
| -0.048039 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1775 | 0.0425 | 2.1350 | ... | ... | -0.074495 |
| -0.048388 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2775 | 0.0425 | 2.2350 | ... | ... | -0.077895 |
| -0.048723 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3775 | 0.0425 | 2.3350 | ... | ... | -0.081293 |
| -0.050198 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8775 | 0.0425 | 2.8350 | ... | ... | -0.098246 |
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.