Markets - Grains
Underlying Price: 4.1225
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009338 | ... | ... | 0.8100 | 0 | 0.8100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021164 |
| 0.008771 | ... | ... | 0.7600 | 0 | 0.7600 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020919 |
| 0.008203 | ... | ... | 0.7100 | 0 | 0.7100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020659 |
| 0.007635 | ... | ... | 0.6600 | 0 | 0.6600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020381 |
| 0.007068 | ... | ... | 0.6100 | 0 | 0.6100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020082 |
| 0.0065 | ... | ... | 0.5600 | 0 | 0.5600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01976 |
| 0.005932 | ... | ... | 0.5113 | 0 | 0.5113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019409 |
| 0.005365 | ... | ... | 0.4613 | 0 | 0.4613 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032888 |
| 0.004797 | ... | ... | 0.4113 | 0 | 0.4113 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032082 |
| 0.004229 | ... | ... | 0.3638 | 0 | 0.3638 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | -0.052813 |
| 0.003662 | ... | ... | 0.3163 | 0 | 0.3163 | 3800 | 0.0075 | 0 | 0.0075 | 0.0075 | 0.0063 | -0.068619 |
| 0.003094 | ... | ... | 0.2713 | 0 | 0.2713 | 3850 | 0.0125 | 0.0013 | 0.0113 | 0.0125 | 0.0125 | -0.094344 |
| -0.039047 | ... | ... | 0.2263 | 0 | 0.2263 | 3900 | 0.0150 | -0.0025 | 0.0175 | 0.0150 | 0.0138 | -0.10083 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
| -0.071891 | ... | ... | 0.1925 | 0 | 0.1925 | 3940 | 0.0238 | 0 | 0.0238 | ... | ... | -0.129858 |
| -0.082264 | ... | ... | 0.1850 | 0 | 0.1850 | 3950 | 0.0250 | 0 | 0.0250 | ... | ... | -0.132069 |
| -0.086131 | ... | ... | 0.1763 | 0 | 0.1763 | 3960 | 0.0275 | 0 | 0.0275 | ... | ... | -0.138239 |
| -0.094544 | ... | ... | 0.1688 | 0 | 0.1688 | 3970 | 0.0288 | 0 | 0.0288 | ... | ... | -0.139616 |
| -0.101928 | ... | ... | 0.1613 | 0 | 0.1613 | 3980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.144612 |
| -0.108382 | ... | ... | 0.1538 | 0 | 0.1538 | 3990 | 0.0275 | -0.0063 | 0.0338 | 0.0275 | 0.0275 | -0.129514 |
| -0.113973 | ... | ... | 0.1463 | 0 | 0.1463 | 4000 | 0.0350 | -0.0013 | 0.0363 | 0.0363 | 0.0288 | -0.149006 |
| -0.118747 | ... | ... | 0.1388 | 0 | 0.1388 | 4010 | 0.0400 | 0 | 0.0400 | ... | ... | -0.1592 |
| -0.126388 | ... | ... | 0.1325 | 0 | 0.1325 | 4020 | 0.0438 | 0.0013 | 0.0425 | 0.0438 | 0.0438 | -0.164862 |
| -0.132902 | ... | ... | 0.1263 | 0 | 0.1263 | 4030 | 0.0463 | 0 | 0.0463 | ... | ... | -0.166475 |
| -0.135085 | ... | ... | 0.1188 | 0 | 0.1188 | 4040 | 0.0413 | -0.0088 | 0.0500 | 0.0413 | 0.0413 | -0.148485 |
| -0.13971 | ... | ... | 0.1125 | 0 | 0.1125 | 4050 | 0.0500 | -0.0025 | 0.0525 | 0.0500 | 0.0425 | -0.164839 |
| -0.146403 | ... | ... | 0.1075 | 0 | 0.1075 | 4060 | 0.0575 | 0 | 0.0575 | ... | ... | -0.176478 |
| -0.149033 | ... | ... | 0.1013 | 0 | 0.1013 | 4070 | 0.0500 | -0.0113 | 0.0613 | 0.0500 | 0.0500 | -0.152234 |
| -0.150765 | ... | ... | 0.0950 | 0 | 0.0950 | 4080 | 0.0538 | -0.0113 | 0.0650 | 0.0538 | 0.0538 | -0.153844 |
| -0.15439 | ... | ... | 0.0900 | 0 | 0.0900 | 4090 | 0.0700 | 0 | 0.0700 | ... | ... | -0.18232 |
| -0.157023 | ... | ... | 0.0850 | 0 | 0.0850 | 4100 | 0.0625 | -0.0125 | 0.0750 | 0.0750 | 0.0625 | -0.157149 |
| -0.158694 | ... | ... | 0.0800 | 0 | 0.0800 | 4110 | 0.0800 | 0 | 0.0800 | ... | ... | -0.185887 |
| -0.159423 | ... | ... | 0.0750 | 0 | 0.0750 | 4120 | 0.0850 | 0 | 0.0850 | ... | ... | -0.186457 |
| -0.188976 | 0.0838 | 0.0838 | 0.0700 | 0.0138 | 0.0838 | 4130 | 0.0875 | -0.0025 | 0.0900 | 0.0875 | 0.0875 | -0.18082 |
| -0.18802 | 0.0788 | 0.0788 | 0.0663 | 0.0125 | 0.0788 | 4140 | 0.0963 | 0 | 0.0963 | ... | ... | -0.18792 |
| -0.161504 | ... | ... | 0.0625 | 0 | 0.0625 | 4150 | 0.1013 | 0 | 0.1013 | ... | ... | -0.18611 |
| -0.158537 | 0.0575 | 0.0575 | 0.0575 | 0 | 0.0575 | 4160 | 0.1075 | 0 | 0.1075 | ... | ... | -0.186271 |
| -0.157468 | ... | ... | 0.0538 | 0 | 0.0538 | 4170 | 0.1138 | 0 | 0.1138 | ... | ... | -0.185695 |
| -0.155538 | ... | ... | 0.0500 | 0 | 0.0500 | 4180 | 0.1200 | 0 | 0.1200 | ... | ... | -0.184389 |
| -0.155783 | ... | ... | 0.0475 | 0 | 0.0475 | 4190 | 0.1275 | 0 | 0.1275 | ... | ... | -0.185303 |
| -0.161582 | 0.0550 | 0.0450 | 0.0438 | 0.0038 | 0.0475 | 4200 | 0.1338 | 0 | 0.1338 | ... | ... | -0.182613 |
| -0.15101 | ... | ... | 0.0413 | 0 | 0.0413 | 4210 | 0.1413 | 0 | 0.1413 | ... | ... | -0.182296 |
| -0.149148 | ... | ... | 0.0388 | 0 | 0.0388 | 4220 | 0.1488 | 0 | 0.1488 | ... | ... | -0.181416 |
| -0.146629 | ... | ... | 0.0363 | 0 | 0.0363 | 4230 | 0.1563 | 0 | 0.1563 | ... | ... | -0.179986 |
| -0.143451 | ... | ... | 0.0338 | 0 | 0.0338 | 4240 | 0.1638 | 0 | 0.1638 | ... | ... | -0.178012 |
| -0.150881 | 0.0350 | 0.0350 | 0.0313 | 0.0038 | 0.0350 | 4250 | 0.1713 | 0 | 0.1713 | ... | ... | -0.175496 |
| -0.139057 | ... | ... | 0.0300 | 0 | 0.0300 | 4260 | 0.1800 | 0 | 0.1800 | ... | ... | -0.176028 |
| -0.134025 | ... | ... | 0.0275 | 0 | 0.0275 | 4270 | 0.1875 | 0 | 0.1875 | ... | ... | -0.172552 |
| -0.132607 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.1963 | 0 | 0.1963 | ... | ... | -0.172355 |
| -0.130835 | ... | ... | 0.0250 | 0 | 0.0250 | 4290 | 0.2038 | 0 | 0.2038 | ... | ... | -0.167929 |
| -0.124064 | ... | ... | 0.0225 | 0 | 0.0225 | 4300 | 0.2125 | 0 | 0.2125 | ... | ... | -0.167028 |
| -0.121424 | ... | ... | 0.0213 | 0 | 0.0213 | 4310 | 0.2213 | 0 | 0.2213 | ... | ... | -0.165839 |
| -0.118432 | ... | ... | 0.0200 | 0 | 0.0200 | 4320 | 0.2300 | 0 | 0.2300 | ... | ... | -0.164365 |
| -0.115085 | ... | ... | 0.0188 | 0 | 0.0188 | 4330 | 0.2388 | 0 | 0.2388 | ... | ... | -0.162618 |
| -0.111379 | ... | ... | 0.0175 | 0 | 0.0175 | 4340 | 0.2475 | 0 | 0.2475 | ... | ... | -0.160596 |
| -0.123815 | 0.0200 | 0.0200 | 0.0163 | 0.0038 | 0.0200 | 4350 | 0.2563 | 0 | 0.2563 | ... | ... | -0.158305 |
| -0.102862 | ... | ... | 0.0150 | 0 | 0.0150 | 4360 | 0.2650 | 0 | 0.2650 | ... | ... | -0.155748 |
| -0.098026 | ... | ... | 0.0138 | 0 | 0.0138 | 4370 | 0.2738 | 0 | 0.2738 | ... | ... | -0.152922 |
| -0.099198 | ... | ... | 0.0138 | 0 | 0.0138 | 4380 | 0.2825 | 0 | 0.2825 | ... | ... | -0.149832 |
| -0.093834 | ... | ... | 0.0125 | 0 | 0.0125 | 4390 | 0.2925 | 0 | 0.2925 | ... | ... | -0.151669 |
| -0.107816 | 0.0150 | 0.0150 | 0.0125 | 0.0025 | 0.0150 | 4400 | 0.3013 | 0 | 0.3013 | ... | ... | -0.148198 |
| -0.077073 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.3488 | 0 | 0.3488 | ... | ... | -0.144792 |
| -0.071581 | ... | ... | 0.0075 | 0 | 0.0075 | 4500 | 0.3963 | 0 | 0.3963 | ... | ... | -0.138971 |
| -0.064602 | ... | ... | 0.0063 | 0 | 0.0063 | 4550 | 0.4450 | 0 | 0.4450 | ... | ... | -0.137788 |
| -0.056155 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4938 | 0 | 0.4938 | ... | ... | -0.135527 |
| -0.046154 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5425 | 0 | 0.5425 | ... | ... | -0.132303 |
| -0.047118 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.5925 | 0 | 0.5925 | ... | ... | -0.136089 |
| -0.034967 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6413 | 0 | 0.6413 | ... | ... | -0.131585 |
| -0.035534 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.6913 | 0 | 0.6913 | ... | ... | -0.134801 |
| -0.036066 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.7413 | 0 | 0.7413 | ... | ... | -0.137874 |
| -0.036562 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.7913 | 0 | 0.7913 | ... | ... | -0.14082 |
| -0.037031 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.8413 | 0 | 0.8413 | ... | ... | -0.143658 |
| -0.037472 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.8913 | 0 | 0.8913 | ... | ... | -0.146397 |
| -0.037891 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.9413 | 0 | 0.9413 | ... | ... | -0.149049 |
| -0.038289 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.9913 | 0 | 0.9913 | ... | ... | -0.151624 |
| -0.038668 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 1.0413 | 0 | 1.0413 | ... | ... | -0.154129 |
| -0.022234 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0900 | 0 | 1.0900 | ... | ... | -0.146997 |
| -0.022414 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1400 | 0 | 1.1400 | ... | ... | -0.149274 |
| -0.022587 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1900 | 0 | 1.1900 | ... | ... | -0.151503 |
| -0.022752 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2400 | 0 | 1.2400 | ... | ... | -0.153689 |
| -0.022912 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2900 | 0 | 1.2900 | ... | ... | -0.155834 |
| -0.023064 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3400 | 0 | 1.3400 | ... | ... | -0.157941 |
| -0.023211 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3900 | 0 | 1.3900 | ... | ... | -0.160015 |
| -0.023355 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4400 | 0 | 1.4400 | ... | ... | -0.162057 |
| -0.023494 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4900 | 0 | 1.4900 | ... | ... | -0.16407 |
| -0.023755 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5900 | 0 | 1.5900 | ... | ... | -0.168014 |
| -0.024001 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6900 | 0 | 1.6900 | ... | ... | -0.171861 |
| -0.024236 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7900 | 0 | 1.7900 | ... | ... | -0.175624 |
| -0.024455 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8900 | 0 | 1.8900 | ... | ... | -0.179312 |
| -0.024664 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9900 | 0 | 1.9900 | ... | ... | -0.182932 |
| -0.024863 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0900 | 0 | 2.0900 | ... | ... | -0.186493 |
| -0.025052 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1900 | 0 | 2.1900 | ... | ... | -0.189999 |
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.