Markets - Grains
Underlying Price: 4.1950
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.386211 | ... | ... | 0.9550 | 0 | 0.9550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020599 |
| -0.379374 | ... | ... | 0.9050 | 0 | 0.9050 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020383 |
| -0.372223 | ... | ... | 0.8550 | 0 | 0.8550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020155 |
| -0.364723 | ... | ... | 0.8050 | 0 | 0.8050 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019912 |
| -0.356836 | ... | ... | 0.7550 | 0 | 0.7550 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019654 |
| -0.348516 | ... | ... | 0.7050 | 0 | 0.7050 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019376 |
| -0.33971 | ... | ... | 0.6550 | 0 | 0.6550 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019079 |
| -0.33035 | ... | ... | 0.6050 | 0 | 0.6050 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018754 |
| -0.324854 | ... | ... | 0.5563 | 0 | 0.5563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018402 |
| -0.31397 | ... | ... | 0.5063 | 0 | 0.5063 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.031101 |
| -0.306366 | ... | ... | 0.4575 | 0 | 0.4575 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | -0.041328 |
| -0.301286 | ... | ... | 0.4100 | 0 | 0.4100 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | -0.058571 |
| -0.294108 | ... | ... | 0.3625 | 0 | 0.3625 | 3900 | 0.0088 | 0 | 0.0088 | ... | ... | -0.07174 |
| -0.291414 | ... | ... | 0.3175 | 0 | 0.3175 | 3950 | 0.0125 | 0 | 0.0125 | ... | ... | -0.0876 |
| -0.288035 | ... | ... | 0.2738 | 0 | 0.2738 | 4000 | 0.0188 | 0 | 0.0188 | ... | ... | -0.108144 |
| -0.286778 | ... | ... | 0.2650 | 0 | 0.2650 | 4010 | 0.0213 | 0 | 0.0213 | ... | ... | -0.115855 |
| -0.285313 | ... | ... | 0.2563 | 0 | 0.2563 | 4020 | 0.0225 | 0 | 0.0225 | ... | ... | -0.118343 |
| -0.286705 | ... | ... | 0.2488 | 0 | 0.2488 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | -0.12049 |
| -0.284758 | ... | ... | 0.2400 | 0 | 0.2400 | 4040 | 0.0263 | 0 | 0.0263 | ... | ... | -0.126415 |
| -0.285559 | ... | ... | 0.2325 | 0 | 0.2325 | 4050 | 0.0275 | 0 | 0.0275 | ... | ... | -0.127723 |
| -0.286032 | ... | ... | 0.2250 | 0 | 0.2250 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | -0.132469 |
| -0.283287 | ... | ... | 0.2163 | 0 | 0.2163 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | -0.136556 |
| -0.283132 | ... | ... | 0.2088 | 0 | 0.2088 | 4080 | 0.0350 | 0 | 0.0350 | ... | ... | -0.140003 |
| -0.282631 | ... | ... | 0.2013 | 0 | 0.2013 | 4090 | 0.0375 | 0 | 0.0375 | ... | ... | -0.14282 |
| -0.284544 | ... | ... | 0.1950 | 0 | 0.1950 | 4100 | 0.0400 | 0 | 0.0400 | ... | ... | -0.145015 |
| -0.283292 | ... | ... | 0.1875 | 0 | 0.1875 | 4110 | 0.0425 | 0 | 0.0425 | ... | ... | -0.146585 |
| -0.281669 | ... | ... | 0.1800 | 0 | 0.1800 | 4120 | 0.0463 | 0 | 0.0463 | ... | ... | -0.150501 |
| -0.282343 | ... | ... | 0.1738 | 0 | 0.1738 | 4130 | 0.0488 | 0 | 0.0488 | ... | ... | -0.150712 |
| -0.279921 | ... | ... | 0.1663 | 0 | 0.1663 | 4140 | 0.0525 | 0 | 0.0525 | ... | ... | -0.153076 |
| -0.279726 | ... | ... | 0.1600 | 0 | 0.1600 | 4150 | 0.0550 | 0 | 0.0550 | ... | ... | -0.151896 |
| -0.279075 | ... | ... | 0.1538 | 0 | 0.1538 | 4160 | 0.0588 | 0 | 0.0588 | ... | ... | -0.152699 |
| -0.277962 | ... | ... | 0.1475 | 0 | 0.1475 | 4170 | 0.0625 | 0 | 0.0625 | ... | ... | -0.152677 |
| -0.276378 | ... | ... | 0.1413 | 0 | 0.1413 | 4180 | 0.0675 | 0 | 0.0675 | ... | ... | -0.154422 |
| -0.2769 | ... | ... | 0.1363 | 0 | 0.1363 | 4190 | 0.0713 | 0 | 0.0713 | ... | ... | -0.152685 |
| -0.274342 | ... | ... | 0.1300 | 0 | 0.1300 | 4200 | 0.0750 | 0 | 0.0750 | ... | ... | -0.150066 |
| -0.273874 | ... | ... | 0.1250 | 0 | 0.1250 | 4210 | 0.0800 | 0 | 0.0800 | ... | ... | -0.149126 |
| -0.272905 | ... | ... | 0.1200 | 0 | 0.1200 | 4220 | 0.0850 | 0 | 0.0850 | ... | ... | -0.147264 |
| -0.268818 | ... | ... | 0.1138 | 0 | 0.1138 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | -0.141767 |
| -0.266817 | ... | ... | 0.1088 | 0 | 0.1088 | 4240 | 0.0938 | 0 | 0.0938 | ... | ... | -0.13791 |
| -0.264294 | ... | ... | 0.1038 | 0 | 0.1038 | 4250 | 0.1200 | 0.0213 | 0.0988 | 0.1200 | 0.1200 | -0.180472 |
| -0.263929 | ... | ... | 0.1000 | 0 | 0.1000 | 4260 | 0.1050 | 0 | 0.1050 | ... | ... | -0.129927 |
| -0.260365 | ... | ... | 0.0950 | 0 | 0.0950 | 4270 | 0.1100 | 0 | 0.1100 | ... | ... | -0.122799 |
| -0.259012 | ... | ... | 0.0913 | 0 | 0.0913 | 4280 | 0.1163 | 0 | 0.1163 | ... | ... | -0.117632 |
| -0.25437 | ... | ... | 0.0863 | 0 | 0.0863 | 4290 | 0.1213 | 0 | 0.1213 | ... | ... | -0.107873 |
| -0.19328 | 0.0575 | 0.0575 | 0.0825 | -0.0250 | 0.0575 | 4300 | 0.1275 | 0 | 0.1275 | ... | ... | -0.100195 |
| -0.249153 | ... | ... | 0.0788 | 0 | 0.0788 | 4310 | 0.1338 | 0 | 0.1338 | ... | ... | -0.091143 |
| -0.245803 | ... | ... | 0.0750 | 0 | 0.0750 | 4320 | 0.1400 | 0 | 0.1400 | ... | ... | -0.080486 |
| -0.241945 | ... | ... | 0.0713 | 0 | 0.0713 | 4330 | 0.1463 | 0 | 0.1463 | ... | ... | -0.06786 |
| -0.23757 | ... | ... | 0.0675 | 0 | 0.0675 | 4340 | 0.1525 | 0 | 0.1525 | ... | ... | -0.052625 |
| -0.232664 | ... | ... | 0.0638 | 0 | 0.0638 | 4350 | 0.1588 | 0 | 0.1588 | ... | ... | -0.033393 |
| -0.230499 | ... | ... | 0.0613 | 0 | 0.0613 | 4360 | 0.1663 | 0 | 0.1663 | ... | ... | -0.0165 |
| -0.227949 | ... | ... | 0.0588 | 0 | 0.0588 | 4370 | 0.1725 | 0 | 0.1725 | ... | ... | 0.001984 |
| -0.221552 | ... | ... | 0.0550 | 0 | 0.0550 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | 0.002098 |
| -0.218128 | ... | ... | 0.0525 | 0 | 0.0525 | 4390 | 0.1875 | 0 | 0.1875 | ... | ... | 0.002211 |
| -0.168095 | 0.0425 | 0.0350 | 0.0500 | -0.0150 | 0.0350 | 4400 | 0.1950 | 0 | 0.1950 | ... | ... | 0.002324 |
| -0.210076 | ... | ... | 0.0475 | 0 | 0.0475 | 4410 | 0.2025 | 0 | 0.2025 | ... | ... | 0.002438 |
| -0.205432 | ... | ... | 0.0450 | 0 | 0.0450 | 4420 | 0.2100 | 0 | 0.2100 | ... | ... | 0.002551 |
| -0.200364 | ... | ... | 0.0425 | 0 | 0.0425 | 4430 | 0.2175 | 0 | 0.2175 | ... | ... | 0.002665 |
| -0.198972 | ... | ... | 0.0413 | 0 | 0.0413 | 4440 | 0.2250 | 0 | 0.2250 | ... | ... | 0.002778 |
| -0.193155 | ... | ... | 0.0388 | 0 | 0.0388 | 4450 | 0.2338 | 0 | 0.2338 | ... | ... | 0.002891 |
| -0.186879 | ... | ... | 0.0363 | 0 | 0.0363 | 4460 | 0.2413 | 0 | 0.2413 | ... | ... | 0.003005 |
| -0.184639 | ... | ... | 0.0350 | 0 | 0.0350 | 4470 | 0.2500 | 0 | 0.2500 | ... | ... | 0.003118 |
| -0.182183 | ... | ... | 0.0338 | 0 | 0.0338 | 4480 | 0.2575 | 0 | 0.2575 | ... | ... | 0.003232 |
| -0.174765 | ... | ... | 0.0313 | 0 | 0.0313 | 4490 | 0.2663 | 0 | 0.2663 | ... | ... | 0.003345 |
| -0.151559 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 4500 | 0.2750 | 0 | 0.2750 | ... | ... | 0.003458 |
| -0.168518 | ... | ... | 0.0288 | 0 | 0.0288 | 4510 | 0.2838 | 0 | 0.2838 | ... | ... | 0.003572 |
| -0.165059 | ... | ... | 0.0275 | 0 | 0.0275 | 4520 | 0.2913 | 0 | 0.2913 | ... | ... | 0.003685 |
| -0.161371 | ... | ... | 0.0263 | 0 | 0.0263 | 4530 | 0.3000 | 0 | 0.3000 | ... | ... | 0.003799 |
| -0.157453 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.3100 | 0 | 0.3100 | ... | ... | 0.003912 |
| -0.153299 | ... | ... | 0.0238 | 0 | 0.0238 | 4550 | 0.3188 | 0 | 0.3188 | ... | ... | 0.004025 |
| -0.148906 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.3275 | 0 | 0.3275 | ... | ... | 0.004139 |
| -0.144267 | ... | ... | 0.0213 | 0 | 0.0213 | 4570 | 0.3363 | 0 | 0.3363 | ... | ... | 0.004252 |
| -0.145413 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.3450 | 0 | 0.3450 | ... | ... | 0.004365 |
| -0.14044 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.3538 | 0 | 0.3538 | ... | ... | 0.004479 |
| -0.135208 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.3638 | 0 | 0.3638 | ... | ... | 0.004592 |
| -0.136181 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.3725 | 0 | 0.3725 | ... | ... | 0.004706 |
| -0.130608 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.3813 | 0 | 0.3813 | ... | ... | 0.004819 |
| -0.124749 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.3913 | 0 | 0.3913 | ... | ... | 0.004932 |
| -0.119341 | ... | ... | 0.0150 | 0 | 0.0150 | 4650 | 0.4088 | 0 | 0.4088 | ... | ... | 0.005159 |
| -0.073982 | 0.0100 | 0.0075 | 0.0113 | -0.0038 | 0.0075 | 4700 | 0.4563 | 0 | 0.4563 | ... | ... | 0.005726 |
| -0.084992 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.5025 | 0 | 0.5025 | ... | ... | 0.006293 |
| -0.067474 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5513 | 0 | 0.5513 | ... | ... | 0.00686 |
| -0.057999 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6000 | 0 | 0.6000 | ... | ... | 0.007427 |
| -0.058989 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6488 | 0 | 0.6488 | ... | ... | 0.007994 |
| -0.047922 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.6988 | 0 | 0.6988 | ... | ... | 0.008561 |
| -0.048592 | 0.0038 | 0.0038 | 0.0038 | 0 | 0.0038 | 5000 | 0.7475 | 0 | 0.7475 | ... | ... | 0.009128 |
| -0.049225 | ... | ... | 0.0038 | 0 | 0.0038 | 5050 | 0.7963 | 0 | 0.7963 | ... | ... | 0.009695 |
| -0.036133 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8463 | 0 | 0.8463 | ... | ... | 0.010262 |
| -0.036523 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.8963 | 0 | 0.8963 | ... | ... | 0.010829 |
| -0.036895 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9463 | 0 | 0.9463 | ... | ... | 0.011396 |
| -0.021227 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9950 | 0 | 0.9950 | ... | ... | 0.011963 |
| -0.021403 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0450 | 0 | 1.0450 | ... | ... | 0.012529 |
| -0.021572 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0950 | 0 | 1.0950 | ... | ... | 0.013096 |
| -0.021733 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1450 | 0 | 1.1450 | ... | ... | 0.013663 |
| -0.021889 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1950 | 0 | 1.1950 | ... | ... | 0.01423 |
| -0.022039 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2450 | 0 | 1.2450 | ... | ... | 0.014797 |
| -0.022181 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2950 | 0 | 1.2950 | ... | ... | 0.015364 |
| -0.02232 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3450 | 0 | 1.3450 | ... | ... | 0.015931 |
| -0.022455 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3950 | 0 | 1.3950 | ... | ... | 0.016498 |
| -0.022586 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4450 | 0 | 1.4450 | ... | ... | 0.017065 |
| -0.022831 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5450 | 0 | 1.5450 | ... | ... | 0.018199 |
| -0.023064 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6450 | 0 | 1.6450 | ... | ... | 0.019333 |
| -0.023285 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7450 | 0 | 1.7450 | ... | ... | 0.020467 |
| -0.023492 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8450 | 0 | 1.8450 | ... | ... | 0.021601 |
| -0.02369 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9450 | 0 | 1.9450 | ... | ... | 0.022734 |
| -0.023878 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0450 | 0 | 2.0450 | ... | ... | 0.023868 |
| -0.024057 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1450 | 0 | 2.1450 | ... | ... | 0.025002 |
| -0.02423 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2450 | 0 | 2.2450 | ... | ... | 0.026136 |
| -0.024991 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7450 | 0 | 2.7450 | ... | ... | 0.031806 |
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.