Markets - Grains
Underlying Price: 4.1550
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.187939 | ... | ... | 0.8650 | 0 | 0.8650 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.035034 |
| -0.184531 | ... | ... | 0.8150 | 0 | 0.8150 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034648 |
| -0.180987 | ... | ... | 0.7650 | 0 | 0.7650 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.034236 |
| -0.177291 | ... | ... | 0.7150 | 0 | 0.7150 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.0338 |
| -0.188302 | ... | ... | 0.6663 | 0 | 0.6663 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.03333 |
| -0.183902 | ... | ... | 0.6163 | 0 | 0.6163 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032828 |
| -0.179244 | ... | ... | 0.5663 | 0 | 0.5663 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.032282 |
| -0.17428 | ... | ... | 0.5163 | 0 | 0.5163 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031689 |
| -0.168954 | ... | ... | 0.4663 | 0 | 0.4663 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.031036 |
| -0.163184 | ... | ... | 0.4163 | 0 | 0.4163 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.030313 |
| -0.156868 | ... | ... | 0.3663 | 0 | 0.3663 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.050697 |
| -0.172302 | ... | ... | 0.3188 | 0 | 0.3188 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.066568 |
| -0.182997 | ... | ... | 0.2713 | 0 | 0.2713 | 3900 | 0.0063 | 0 | 0.0063 | ... | ... | -0.092689 |
| -0.199934 | ... | ... | 0.2350 | 0 | 0.2350 | 3940 | 0.0100 | 0 | 0.0100 | ... | ... | -0.12361 |
| -0.196931 | ... | ... | 0.2250 | 0 | 0.2250 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | -0.132375 |
| -0.201984 | ... | ... | 0.2163 | 0 | 0.2163 | 3960 | 0.0113 | 0 | 0.0113 | ... | ... | -0.130398 |
| -0.20648 | ... | ... | 0.2075 | 0 | 0.2075 | 3970 | 0.0125 | 0 | 0.0125 | ... | ... | -0.138087 |
| -0.210421 | ... | ... | 0.1988 | 0 | 0.1988 | 3980 | 0.0138 | 0 | 0.0138 | ... | ... | -0.144989 |
| -0.2138 | ... | ... | 0.1900 | 0 | 0.1900 | 3990 | 0.0150 | 0 | 0.0150 | ... | ... | -0.151133 |
| -0.216611 | ... | ... | 0.1813 | 0 | 0.1813 | 4000 | 0.0175 | 0.0013 | 0.0163 | 0.0175 | 0.0175 | -0.164664 |
| -0.225561 | ... | ... | 0.1738 | 0 | 0.1738 | 4010 | 0.0188 | 0 | 0.0188 | ... | ... | -0.16897 |
| -0.233388 | ... | ... | 0.1663 | 0 | 0.1663 | 4020 | 0.0213 | 0 | 0.0213 | ... | ... | -0.179834 |
| -0.240128 | ... | ... | 0.1588 | 0 | 0.1588 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | -0.189251 |
| -0.239915 | ... | ... | 0.1500 | 0 | 0.1500 | 4040 | 0.0250 | 0 | 0.0250 | ... | ... | -0.190843 |
| -0.239062 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0263 | 0 | 0.0263 | ... | ... | -0.191713 |
| -0.24307 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | -0.203703 |
| -0.245996 | ... | ... | 0.1263 | 0 | 0.1263 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | -0.208204 |
| -0.258072 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0363 | 0 | 0.0363 | ... | ... | -0.216787 |
| -0.263429 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0400 | 0 | 0.0400 | ... | ... | -0.223655 |
| -0.262603 | ... | ... | 0.1075 | 0 | 0.1075 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | -0.223957 |
| -0.270023 | ... | ... | 0.1025 | 0 | 0.1025 | 4110 | 0.0475 | 0 | 0.0475 | ... | ... | -0.232512 |
| -0.271281 | ... | ... | 0.0963 | 0 | 0.0963 | 4120 | 0.0600 | 0.0088 | 0.0513 | 0.0600 | 0.0600 | -0.266884 |
| -0.271172 | ... | ... | 0.0900 | 0 | 0.0900 | 4130 | 0.0550 | 0 | 0.0550 | ... | ... | -0.235043 |
| -0.274146 | ... | ... | 0.0850 | 0 | 0.0850 | 4140 | 0.0600 | 0 | 0.0600 | ... | ... | -0.238406 |
| -0.240031 | 0.0700 | 0.0700 | 0.0800 | -0.0100 | 0.0700 | 4150 | 0.0650 | 0 | 0.0650 | ... | ... | -0.24006 |
| -0.271218 | ... | ... | 0.0738 | 0 | 0.0738 | 4160 | 0.0688 | 0 | 0.0688 | ... | ... | -0.235579 |
| -0.265283 | ... | ... | 0.0675 | 0 | 0.0675 | 4170 | 0.0725 | 0 | 0.0725 | ... | ... | -0.229351 |
| -0.266792 | ... | ... | 0.0638 | 0 | 0.0638 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | -0.230353 |
| -0.262285 | ... | ... | 0.0588 | 0 | 0.0588 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | -0.225079 |
| -0.25147 | 0.0525 | 0.0525 | 0.0550 | -0.0025 | 0.0525 | 4200 | 0.0900 | 0 | 0.0900 | ... | ... | -0.222722 |
| -0.258082 | ... | ... | 0.0513 | 0 | 0.0513 | 4210 | 0.0963 | 0 | 0.0963 | ... | ... | -0.21873 |
| -0.253859 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.1025 | 0 | 0.1025 | ... | ... | -0.213077 |
| -0.248196 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.1088 | 0 | 0.1088 | ... | ... | -0.205708 |
| -0.246394 | ... | ... | 0.0413 | 0 | 0.0413 | 4240 | 0.1163 | 0 | 0.1163 | ... | ... | -0.202215 |
| -0.243491 | ... | ... | 0.0388 | 0 | 0.0388 | 4250 | 0.1238 | 0 | 0.1238 | ... | ... | -0.197432 |
| -0.239497 | ... | ... | 0.0363 | 0 | 0.0363 | 4260 | 0.1313 | 0 | 0.1313 | ... | ... | -0.19135 |
| -0.228398 | ... | ... | 0.0325 | 0 | 0.0325 | 4270 | 0.1375 | 0 | 0.1375 | ... | ... | -0.177296 |
| -0.221934 | ... | ... | 0.0300 | 0 | 0.0300 | 4280 | 0.1450 | 0 | 0.1450 | ... | ... | -0.16809 |
| -0.220902 | ... | ... | 0.0288 | 0 | 0.0288 | 4290 | 0.1538 | 0 | 0.1538 | ... | ... | -0.16491 |
| -0.219251 | ... | ... | 0.0275 | 0 | 0.0275 | 4300 | 0.1613 | 0 | 0.1613 | ... | ... | -0.153099 |
| -0.209918 | ... | ... | 0.0250 | 0 | 0.0250 | 4310 | 0.1688 | 0 | 0.1688 | ... | ... | -0.139563 |
| -0.206817 | ... | ... | 0.0238 | 0 | 0.0238 | 4320 | 0.1775 | 0 | 0.1775 | ... | ... | -0.133363 |
| -0.195369 | ... | ... | 0.0213 | 0 | 0.0213 | 4330 | 0.1863 | 0 | 0.1863 | ... | ... | -0.126364 |
| -0.190788 | ... | ... | 0.0200 | 0 | 0.0200 | 4340 | 0.1938 | 0 | 0.1938 | ... | ... | -0.108071 |
| -0.177029 | ... | ... | 0.0175 | 0 | 0.0175 | 4350 | 0.2025 | 0 | 0.2025 | ... | ... | -0.098665 |
| -0.170874 | ... | ... | 0.0163 | 0 | 0.0163 | 4360 | 0.2113 | 0 | 0.2113 | ... | ... | -0.088193 |
| -0.164076 | ... | ... | 0.0150 | 0 | 0.0150 | 4370 | 0.2200 | 0 | 0.2200 | ... | ... | -0.076516 |
| -0.166378 | ... | ... | 0.0150 | 0 | 0.0150 | 4380 | 0.2288 | 0 | 0.2288 | ... | ... | -0.063401 |
| -0.158691 | ... | ... | 0.0138 | 0 | 0.0138 | 4390 | 0.2388 | 0 | 0.2388 | ... | ... | -0.064233 |
| -0.150323 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.2475 | 0 | 0.2475 | ... | ... | -0.049098 |
| -0.152121 | ... | ... | 0.0125 | 0 | 0.0125 | 4410 | 0.2563 | 0 | 0.2563 | ... | ... | -0.03138 |
| -0.142834 | ... | ... | 0.0113 | 0 | 0.0113 | 4420 | 0.2663 | 0 | 0.2663 | ... | ... | -0.031826 |
| -0.132786 | ... | ... | 0.0100 | 0 | 0.0100 | 4430 | 0.2750 | 0 | 0.2750 | ... | ... | -0.009085 |
| -0.13415 | ... | ... | 0.0100 | 0 | 0.0100 | 4440 | 0.2838 | 0 | 0.2838 | ... | ... | 0.003298 |
| -0.123093 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.2950 | 0.0013 | 0.2938 | 0.2950 | 0.2950 | -0.009746 |
| -0.124243 | ... | ... | 0.0088 | 0 | 0.0088 | 4460 | 0.3025 | 0 | 0.3025 | ... | ... | 0.003529 |
| -0.112102 | ... | ... | 0.0075 | 0 | 0.0075 | 4470 | 0.3125 | 0 | 0.3125 | ... | ... | 0.003645 |
| -0.113056 | ... | ... | 0.0075 | 0 | 0.0075 | 4480 | 0.3225 | 0 | 0.3225 | ... | ... | 0.00376 |
| -0.113985 | ... | ... | 0.0075 | 0 | 0.0075 | 4490 | 0.3313 | 0 | 0.3313 | ... | ... | 0.003876 |
| -0.10049 | 0.0063 | 0.0063 | 0.0063 | 0 | 0.0063 | 4500 | 0.3413 | 0 | 0.3413 | ... | ... | 0.003992 |
| -0.101244 | ... | ... | 0.0063 | 0 | 0.0063 | 4510 | 0.3513 | 0 | 0.3513 | ... | ... | 0.004107 |
| -0.101978 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.3600 | 0 | 0.3600 | ... | ... | 0.004223 |
| -0.102695 | ... | ... | 0.0063 | 0 | 0.0063 | 4530 | 0.3700 | 0 | 0.3700 | ... | ... | 0.004339 |
| -0.103396 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.3800 | 0 | 0.3800 | ... | ... | 0.004455 |
| -0.088109 | ... | ... | 0.0050 | 0 | 0.0050 | 4550 | 0.3900 | 0 | 0.3900 | ... | ... | 0.00457 |
| -0.088659 | ... | ... | 0.0050 | 0 | 0.0050 | 4560 | 0.4000 | 0 | 0.4000 | ... | ... | 0.004686 |
| -0.089196 | ... | ... | 0.0050 | 0 | 0.0050 | 4570 | 0.4100 | 0 | 0.4100 | ... | ... | 0.004802 |
| -0.089722 | ... | ... | 0.0050 | 0 | 0.0050 | 4580 | 0.4188 | 0 | 0.4188 | ... | ... | 0.004917 |
| -0.090237 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4288 | 0 | 0.4288 | ... | ... | 0.005033 |
| -0.072931 | 0.0038 | 0.0038 | 0.0050 | -0.0013 | 0.0038 | 4600 | 0.4388 | 0 | 0.4388 | ... | ... | 0.005149 |
| -0.073313 | ... | ... | 0.0038 | 0 | 0.0038 | 4610 | 0.4488 | 0 | 0.4488 | ... | ... | 0.005264 |
| -0.073686 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.4588 | 0 | 0.4588 | ... | ... | 0.00538 |
| -0.074053 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4675 | 0 | 0.4675 | ... | ... | 0.005496 |
| -0.074766 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.4875 | 0 | 0.4875 | ... | ... | 0.005727 |
| -0.055772 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5363 | 0 | 0.5363 | ... | ... | 0.006306 |
| -0.032726 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5863 | 0 | 0.5863 | ... | ... | 0.006884 |
| -0.033237 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6363 | 0 | 0.6363 | ... | ... | 0.007463 |
| -0.033715 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6863 | 0 | 0.6863 | ... | ... | 0.008041 |
| -0.034157 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7350 | 0 | 0.7350 | ... | ... | 0.00862 |
| -0.034576 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7850 | 0 | 0.7850 | ... | ... | 0.009198 |
| -0.034969 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8350 | 0 | 0.8350 | ... | ... | 0.009777 |
| -0.035338 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8850 | 0 | 0.8850 | ... | ... | 0.010355 |
| -0.035692 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9350 | 0 | 0.9350 | ... | ... | 0.010934 |
| -0.036026 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9850 | 0 | 0.9850 | ... | ... | 0.011512 |
| -0.036344 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0350 | 0 | 1.0350 | ... | ... | 0.012091 |
| -0.036649 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0850 | 0 | 1.0850 | ... | ... | 0.012669 |
| -0.03694 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1350 | 0 | 1.1350 | ... | ... | 0.013248 |
| -0.037219 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1850 | 0 | 1.1850 | ... | ... | 0.013826 |
| -0.037488 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2350 | 0 | 1.2350 | ... | ... | 0.014405 |
| -0.037747 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2850 | 0 | 1.2850 | ... | ... | 0.014983 |
| -0.037992 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3350 | 0 | 1.3350 | ... | ... | 0.015562 |
| -0.038232 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3850 | 0 | 1.3850 | ... | ... | 0.016141 |
| -0.038465 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4350 | 0 | 1.4350 | ... | ... | 0.016719 |
| -0.038691 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4850 | 0 | 1.4850 | ... | ... | 0.017298 |
| -0.038907 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5350 | 0 | 1.5350 | ... | ... | 0.017876 |
| -0.039317 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6350 | 0 | 1.6350 | ... | ... | 0.019033 |
| -0.039711 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7350 | 0 | 1.7350 | ... | ... | 0.02019 |
| -0.040077 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8350 | 0 | 1.8350 | ... | ... | 0.021347 |
| -0.040427 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9350 | 0 | 1.9350 | ... | ... | 0.022504 |
| -0.040759 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0350 | 0 | 2.0350 | ... | ... | 0.023661 |
| -0.041074 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1350 | 0 | 2.1350 | ... | ... | 0.024818 |
| -0.041377 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2350 | 0 | 2.2350 | ... | ... | 0.025975 |
| -0.041669 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3350 | 0 | 2.3350 | ... | ... | 0.027132 |
| -0.04295 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8350 | 0 | 2.8350 | ... | ... | 0.032917 |
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.