Markets - Grains
Underlying Price: 4.1850
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.010286 | ... | ... | 0.8813 | 0 | 0.8813 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044878 |
| 0.009704 | ... | ... | 0.8313 | 0 | 0.8313 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044403 |
| 0.009123 | ... | ... | 0.7813 | 0 | 0.7813 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043899 |
| 0.008542 | ... | ... | 0.7313 | 0 | 0.7313 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043363 |
| 0.007961 | ... | ... | 0.6813 | 0 | 0.6813 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042793 |
| 0.00738 | ... | ... | 0.6313 | 0 | 0.6313 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.042176 |
| 0.006799 | ... | ... | 0.5813 | 0 | 0.5813 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.041518 |
| 0.006218 | ... | ... | 0.5313 | 0 | 0.5313 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040798 |
| 0.005637 | ... | ... | 0.4813 | 0 | 0.4813 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.040015 |
| 0.005056 | ... | ... | 0.4313 | 0 | 0.4313 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.039152 |
| 0.004475 | ... | ... | 0.3813 | 0 | 0.3813 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.038189 |
| 0.003893 | ... | ... | 0.3313 | 0 | 0.3313 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.037101 |
| 0.003312 | ... | ... | 0.2825 | 0 | 0.2825 | 3900 | 0.0025 | 0 | 0.0025 | 0.0025 | 0.0025 | -0.061319 |
| 0.00308 | ... | ... | 0.2638 | 0 | 0.2638 | 3920 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081809 |
| 0.002964 | ... | ... | 0.2538 | 0 | 0.2538 | 3930 | 0.0038 | 0 | 0.0038 | ... | ... | -0.081014 |
| 0.002847 | ... | ... | 0.2438 | 0 | 0.2438 | 3940 | 0.0050 | 0 | 0.0050 | ... | ... | -0.099179 |
| -0.008266 | ... | ... | 0.2350 | 0 | 0.2350 | 3950 | 0.0050 | 0 | 0.0050 | ... | ... | -0.098084 |
| -0.007914 | ... | ... | 0.2250 | 0 | 0.2250 | 3960 | 0.0063 | 0 | 0.0063 | ... | ... | -0.114005 |
| -0.03681 | ... | ... | 0.2163 | 0 | 0.2163 | 3970 | 0.0063 | 0 | 0.0063 | ... | ... | -0.112575 |
| -0.058631 | ... | ... | 0.2075 | 0 | 0.2075 | 3980 | 0.0075 | 0 | 0.0075 | ... | ... | -0.126574 |
| -0.057774 | ... | ... | 0.1975 | 0 | 0.1975 | 3990 | 0.0075 | 0 | 0.0075 | ... | ... | -0.124768 |
| -0.075793 | ... | ... | 0.1888 | 0 | 0.1888 | 4000 | 0.0075 | -0.0013 | 0.0088 | 0.0075 | 0.0075 | -0.12288 |
| -0.091368 | ... | ... | 0.1800 | 0 | 0.1800 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.147997 |
| -0.105015 | ... | ... | 0.1713 | 0 | 0.1713 | 4020 | 0.0113 | 0 | 0.0113 | ... | ... | -0.157792 |
| -0.117022 | ... | ... | 0.1625 | 0 | 0.1625 | 4030 | 0.0125 | 0 | 0.0125 | ... | ... | -0.166466 |
| -0.127576 | ... | ... | 0.1538 | 0 | 0.1538 | 4040 | 0.0138 | 0 | 0.0138 | ... | ... | -0.174067 |
| -0.136786 | ... | ... | 0.1450 | 0 | 0.1450 | 4050 | 0.0150 | 0 | 0.0150 | ... | ... | -0.180622 |
| -0.155527 | ... | ... | 0.1375 | 0 | 0.1375 | 4060 | 0.0175 | 0 | 0.0175 | ... | ... | -0.195772 |
| -0.161605 | ... | ... | 0.1288 | 0 | 0.1288 | 4070 | 0.0188 | 0 | 0.0188 | ... | ... | -0.199781 |
| -0.175825 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0213 | 0 | 0.0213 | ... | ... | -0.211311 |
| -0.187677 | ... | ... | 0.1138 | 0 | 0.1138 | 4090 | 0.0238 | 0 | 0.0238 | ... | ... | -0.220864 |
| -0.197323 | ... | ... | 0.1063 | 0 | 0.1063 | 4100 | 0.0250 | -0.0025 | 0.0275 | 0.0250 | 0.0250 | -0.220962 |
| -0.212295 | ... | ... | 0.1000 | 0 | 0.1000 | 4110 | 0.0300 | 0 | 0.0300 | ... | ... | -0.241452 |
| -0.217399 | ... | ... | 0.0925 | 0 | 0.0925 | 4120 | 0.0338 | 0 | 0.0338 | ... | ... | -0.251838 |
| -0.227138 | ... | ... | 0.0863 | 0 | 0.0863 | 4130 | 0.0363 | 0 | 0.0363 | ... | ... | -0.25343 |
| -0.240523 | ... | ... | 0.0813 | 0 | 0.0813 | 4140 | 0.0413 | 0 | 0.0413 | ... | ... | -0.265559 |
| -0.250901 | ... | ... | 0.0763 | 0 | 0.0763 | 4150 | 0.0463 | 0 | 0.0463 | ... | ... | -0.275001 |
| -0.258514 | ... | ... | 0.0713 | 0 | 0.0713 | 4160 | 0.0513 | 0 | 0.0513 | ... | ... | -0.281935 |
| -0.263519 | ... | ... | 0.0663 | 0 | 0.0663 | 4170 | 0.0563 | 0 | 0.0563 | ... | ... | -0.286485 |
| -0.26034 | ... | ... | 0.0600 | 0 | 0.0600 | 4180 | 0.0600 | 0 | 0.0600 | ... | ... | -0.283056 |
| -0.254697 | ... | ... | 0.0538 | 0 | 0.0538 | 4190 | 0.0638 | 0 | 0.0638 | ... | ... | -0.277356 |
| -0.246418 | 0.0563 | 0.0475 | 0.0488 | -0.0013 | 0.0475 | 4200 | 0.0650 | -0.0038 | 0.0688 | 0.0650 | 0.0650 | -0.257792 |
| -0.252817 | ... | ... | 0.0450 | 0 | 0.0450 | 4210 | 0.0750 | 0 | 0.0750 | ... | ... | -0.275984 |
| -0.251093 | ... | ... | 0.0413 | 0 | 0.0413 | 4220 | 0.0813 | 0 | 0.0813 | ... | ... | -0.274808 |
| -0.259395 | ... | ... | 0.0388 | 0.0013 | 0.0400 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | -0.277587 |
| -0.246982 | ... | ... | 0.0350 | 0 | 0.0350 | 4240 | 0.0950 | 0 | 0.0950 | ... | ... | -0.272292 |
| -0.231523 | ... | ... | 0.0325 | -0.0025 | 0.0300 | 4250 | 0.1263 | 0.0238 | 0.1025 | ... | ... | -0.391384 |
| -0.234354 | ... | ... | 0.0288 | 0 | 0.0288 | 4260 | 0.1088 | 0 | 0.1088 | ... | ... | -0.262034 |
| -0.228532 | ... | ... | 0.0263 | 0 | 0.0263 | 4270 | 0.1163 | 0 | 0.1163 | ... | ... | -0.257586 |
| -0.220865 | ... | ... | 0.0238 | 0 | 0.0238 | 4280 | 0.1238 | 0 | 0.1238 | ... | ... | -0.251493 |
| -0.219705 | ... | ... | 0.0225 | 0 | 0.0225 | 4290 | 0.1325 | 0 | 0.1325 | ... | ... | -0.251643 |
| -0.208745 | ... | ... | 0.0200 | 0 | 0.0200 | 4300 | 0.1400 | 0 | 0.1400 | ... | ... | -0.242636 |
| -0.20518 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1488 | 0 | 0.1488 | ... | ... | -0.240619 |
| -0.200641 | ... | ... | 0.0175 | 0 | 0.0175 | 4320 | 0.1575 | 0 | 0.1575 | ... | ... | -0.237721 |
| -0.195139 | ... | ... | 0.0163 | 0 | 0.0163 | 4330 | 0.1663 | 0 | 0.1663 | ... | ... | -0.233969 |
| -0.188678 | ... | ... | 0.0150 | 0 | 0.0150 | 4340 | 0.1750 | 0 | 0.1750 | ... | ... | -0.22938 |
| -0.18125 | ... | ... | 0.0138 | 0 | 0.0138 | 4350 | 0.1838 | 0 | 0.1838 | ... | ... | -0.223963 |
| -0.172833 | ... | ... | 0.0125 | 0 | 0.0125 | 4360 | 0.1913 | 0 | 0.1913 | ... | ... | -0.206987 |
| -0.163394 | ... | ... | 0.0113 | 0 | 0.0113 | 4370 | 0.2000 | 0 | 0.2000 | ... | ... | -0.199427 |
| -0.152882 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.2100 | 0 | 0.2100 | ... | ... | -0.202753 |
| -0.14122 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.2188 | 0 | 0.2188 | ... | ... | -0.193991 |
| -0.143195 | ... | ... | 0.0088 | 0 | 0.0088 | 4400 | 0.2650 | 0.0375 | 0.2275 | ... | ... | -0.47483 |
| -0.129985 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2375 | 0 | 0.2375 | ... | ... | -0.186941 |
| -0.131592 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2475 | 0 | 0.2475 | ... | ... | -0.189453 |
| -0.133145 | ... | ... | 0.0075 | 0 | 0.0075 | 4430 | 0.2563 | 0 | 0.2563 | ... | ... | -0.178334 |
| -0.118001 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2663 | 0 | 0.2663 | ... | ... | -0.18051 |
| -0.119241 | ... | ... | 0.0063 | 0 | 0.0063 | 4450 | 0.2763 | 0 | 0.2763 | ... | ... | -0.182622 |
| -0.120443 | ... | ... | 0.0063 | 0 | 0.0063 | 4460 | 0.2863 | 0 | 0.2863 | ... | ... | -0.184673 |
| -0.121607 | ... | ... | 0.0063 | 0 | 0.0063 | 4470 | 0.2963 | 0 | 0.2963 | ... | ... | -0.186668 |
| -0.122737 | ... | ... | 0.0063 | 0 | 0.0063 | 4480 | 0.3050 | 0 | 0.3050 | ... | ... | -0.173669 |
| -0.105045 | ... | ... | 0.0050 | 0 | 0.0050 | 4490 | 0.3150 | 0 | 0.3150 | ... | ... | -0.1754 |
| -0.105922 | ... | ... | 0.0050 | 0 | 0.0050 | 4500 | 0.3250 | 0 | 0.3250 | ... | ... | -0.177088 |
| -0.106774 | ... | ... | 0.0050 | 0 | 0.0050 | 4510 | 0.3338 | 0 | 0.3338 | ... | ... | -0.162694 |
| -0.086726 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3438 | 0 | 0.3438 | ... | ... | -0.164151 |
| -0.087352 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3538 | 0 | 0.3538 | ... | ... | -0.165575 |
| -0.087961 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3625 | 0 | 0.3625 | ... | ... | -0.149732 |
| -0.088556 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 4550 | 0.3725 | 0 | 0.3725 | ... | ... | -0.150951 |
| -0.065352 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3825 | 0 | 0.3825 | ... | ... | -0.152146 |
| -0.065744 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3925 | 0 | 0.3925 | ... | ... | -0.153319 |
| -0.066127 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.4025 | 0 | 0.4025 | ... | ... | -0.15447 |
| -0.0665 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.4113 | 0 | 0.4113 | ... | ... | -0.136761 |
| -0.066866 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.4213 | 0 | 0.4213 | ... | ... | -0.137738 |
| -0.038969 | ... | ... | 0.0013 | 0 | 0.0013 | 4610 | 0.4313 | 0 | 0.4313 | ... | ... | -0.138699 |
| -0.039153 | ... | ... | 0.0013 | 0 | 0.0013 | 4620 | 0.4413 | 0 | 0.4413 | ... | ... | -0.139646 |
| -0.039334 | ... | ... | 0.0013 | 0 | 0.0013 | 4630 | 0.4513 | 0 | 0.4513 | ... | ... | -0.140578 |
| -0.039682 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4713 | 0 | 0.4713 | ... | ... | -0.142399 |
| -0.040498 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.5213 | 0 | 0.5213 | ... | ... | -0.146736 |
| -0.04124 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5713 | 0 | 0.5713 | ... | ... | -0.150807 |
| -0.041924 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6213 | 0 | 0.6213 | ... | ... | -0.154657 |
| -0.042557 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6713 | 0 | 0.6713 | ... | ... | -0.15832 |
| -0.043147 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7213 | 0 | 0.7213 | ... | ... | -0.161822 |
| -0.043696 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7713 | 0 | 0.7713 | ... | ... | -0.165186 |
| -0.044218 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8213 | 0 | 0.8213 | ... | ... | -0.168428 |
| -0.044703 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8713 | 0 | 0.8713 | ... | ... | -0.171563 |
| -0.045165 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9213 | 0 | 0.9213 | ... | ... | -0.174604 |
| -0.045607 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9700 | 0 | 0.9700 | ... | ... | -0.152786 |
| -0.046022 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0200 | 0 | 1.0200 | ... | ... | -0.155392 |
| -0.04642 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0700 | 0 | 1.0700 | ... | ... | -0.157944 |
| -0.046802 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1200 | 0 | 1.1200 | ... | ... | -0.160445 |
| -0.047165 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1700 | 0 | 1.1700 | ... | ... | -0.162903 |
| -0.047515 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2200 | 0 | 1.2200 | ... | ... | -0.165322 |
| -0.047853 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2700 | 0 | 1.2700 | ... | ... | -0.167705 |
| -0.048175 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3200 | 0 | 1.3200 | ... | ... | -0.170051 |
| -0.048484 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3700 | 0 | 1.3700 | ... | ... | -0.172367 |
| -0.048787 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4200 | 0 | 1.4200 | ... | ... | -0.174655 |
| -0.049079 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4700 | 0 | 1.4700 | ... | ... | -0.176916 |
| -0.049363 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5200 | 0 | 1.5200 | ... | ... | -0.179153 |
| -0.049894 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6200 | 0 | 1.6200 | ... | ... | -0.183556 |
| -0.050401 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7200 | 0 | 1.7200 | ... | ... | -0.187881 |
| -0.050878 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8200 | 0 | 1.8200 | ... | ... | -0.192136 |
| -0.051329 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9200 | 0 | 1.9200 | ... | ... | -0.196324 |
| -0.051759 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0200 | 0 | 2.0200 | ... | ... | -0.200457 |
| -0.052165 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1200 | 0 | 2.1200 | ... | ... | -0.204543 |
| -0.052556 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2200 | 0 | 2.2200 | ... | ... | -0.208581 |
| -0.052931 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3200 | 0 | 2.3200 | ... | ... | -0.212578 |
| -0.054583 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8200 | 0 | 2.8200 | ... | ... | -0.232066 |
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.