Markets - Grains
Underlying Price: 3.9450
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.063808 | ... | ... | 0.8788 | -0.1325 | 0.7463 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047819 |
| -0.061841 | ... | ... | 0.8288 | -0.1325 | 0.6963 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047201 |
| -0.059846 | ... | ... | 0.7788 | -0.1325 | 0.6463 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.046533 |
| -0.057817 | ... | ... | 0.7288 | -0.1325 | 0.5963 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045821 |
| -0.055754 | ... | ... | 0.6788 | -0.1325 | 0.5463 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045042 |
| -0.05364 | ... | ... | 0.6288 | -0.1325 | 0.4963 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044198 |
| -0.051471 | ... | ... | 0.5788 | -0.1325 | 0.4463 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.043266 |
| -0.049228 | ... | ... | 0.5288 | -0.1325 | 0.3963 | 3550 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | -0.042232 |
| -0.012054 | ... | ... | 0.4788 | -0.1338 | 0.3450 | 3600 | 0.0013 | 0 | 0.0013 | 0.0025 | 0.0013 | -0.041066 |
| -0.044428 | ... | ... | 0.4288 | -0.1325 | 0.2963 | 3650 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.068008 |
| -0.067645 | ... | ... | 0.3800 | -0.1325 | 0.2475 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.06506 |
| -0.103625 | ... | ... | 0.3313 | -0.1313 | 0.2000 | 3750 | 0.0050 | 0.0013 | 0.0038 | 0.0050 | 0.0050 | -0.102582 |
| -0.153873 | 0.1613 | 0.1613 | 0.2838 | -0.1288 | 0.1550 | 3800 | 0.0100 | 0.0038 | 0.0063 | 0.0088 | 0.0075 | -0.153772 |
| -0.163149 | ... | ... | 0.2738 | -0.1275 | 0.1463 | 3810 | 0.0113 | 0.0050 | 0.0063 | 0.0150 | 0.0125 | -0.163155 |
| -0.17112 | ... | ... | 0.2650 | -0.1275 | 0.1375 | 3820 | 0.0125 | 0.0050 | 0.0075 | 0.0150 | 0.0075 | -0.171209 |
| -0.177816 | ... | ... | 0.2550 | -0.1263 | 0.1288 | 3830 | 0.0138 | 0.0050 | 0.0088 | 0.0163 | 0.0125 | -0.177968 |
| -0.193474 | 0.1300 | 0.1300 | 0.2463 | -0.1250 | 0.1213 | 3840 | 0.0163 | 0.0075 | 0.0088 | 0.0100 | 0.0100 | -0.193697 |
| -0.206521 | ... | ... | 0.2363 | -0.1225 | 0.1138 | 3850 | 0.0188 | 0.0088 | 0.0100 | 0.0238 | 0.0163 | -0.206786 |
| -0.217139 | ... | ... | 0.2275 | -0.1213 | 0.1063 | 3860 | 0.0213 | 0.0113 | 0.0100 | 0.0238 | 0.0150 | -0.217424 |
| -0.225456 | ... | ... | 0.2188 | -0.1200 | 0.0988 | 3870 | 0.0238 | 0.0125 | 0.0113 | 0.0163 | 0.0163 | -0.225743 |
| -0.231519 | ... | ... | 0.2100 | -0.1188 | 0.0913 | 3880 | 0.0263 | 0.0138 | 0.0125 | 0.0213 | 0.0188 | -0.231794 |
| -0.235346 | ... | ... | 0.2013 | -0.1175 | 0.0838 | 3890 | 0.0300 | 0.0163 | 0.0138 | 0.0388 | 0.0188 | -0.24293 |
| -0.243896 | 0.0950 | 0.0950 | 0.1925 | -0.1150 | 0.0775 | 3900 | 0.0325 | 0.0175 | 0.0150 | 0.0450 | 0.0213 | -0.244118 |
| -0.249513 | ... | ... | 0.1838 | -0.1125 | 0.0713 | 3910 | 0.0363 | 0.0200 | 0.0163 | 0.0413 | 0.0250 | -0.249695 |
| -0.252253 | ... | ... | 0.1750 | -0.1100 | 0.0650 | 3920 | 0.0400 | 0.0213 | 0.0188 | 0.0450 | 0.0263 | -0.252388 |
| -0.25843 | 0.0550 | 0.0550 | 0.1675 | -0.1075 | 0.0600 | 3930 | 0.0450 | 0.0250 | 0.0200 | 0.0575 | 0.0275 | -0.258513 |
| -0.255252 | 0.0550 | 0.0550 | 0.1600 | -0.1063 | 0.0538 | 3940 | 0.0488 | 0.0263 | 0.0225 | 0.0600 | 0.0350 | -0.25528 |
| -0.261524 | 0.0463 | 0.0450 | 0.1525 | -0.1025 | 0.0500 | 3950 | 0.0550 | 0.0300 | 0.0250 | 0.0700 | 0.0338 | -0.261496 |
| -0.258513 | ... | ... | 0.1438 | -0.0988 | 0.0450 | 3960 | 0.0600 | 0.0325 | 0.0275 | 0.0438 | 0.0438 | -0.25843 |
| -0.258851 | 0.0450 | 0.0350 | 0.1375 | -0.0963 | 0.0413 | 3970 | 0.0663 | 0.0363 | 0.0300 | ... | ... | -0.258716 |
| -0.256371 | 0.0325 | 0.0325 | 0.1300 | -0.0925 | 0.0375 | 3980 | 0.0725 | 0.0400 | 0.0325 | ... | ... | -0.256188 |
| -0.25108 | 0.0350 | 0.0350 | 0.1225 | -0.0888 | 0.0338 | 3990 | 0.0788 | 0.0438 | 0.0350 | 0.0575 | 0.0488 | -0.250856 |
| -0.250207 | 0.0875 | 0.0288 | 0.1150 | -0.0838 | 0.0313 | 4000 | 0.0863 | 0.0488 | 0.0375 | 0.1050 | 0.0500 | -0.249949 |
| -0.247159 | 0.0338 | 0.0250 | 0.1088 | -0.0800 | 0.0288 | 4010 | 0.0938 | 0.0525 | 0.0413 | 0.0725 | 0.0538 | -0.246875 |
| -0.241977 | 0.0288 | 0.0263 | 0.1013 | -0.0750 | 0.0263 | 4020 | 0.1013 | 0.0575 | 0.0438 | ... | ... | -0.241677 |
| -0.234673 | 0.0288 | 0.0225 | 0.0950 | -0.0713 | 0.0238 | 4030 | 0.1088 | 0.0613 | 0.0475 | 0.0675 | 0.0675 | -0.234369 |
| -0.225207 | 0.0225 | 0.0200 | 0.0888 | -0.0675 | 0.0213 | 4040 | 0.1163 | 0.0650 | 0.0513 | 0.1025 | 0.1000 | -0.224914 |
| -0.223084 | 0.0638 | 0.0175 | 0.0825 | -0.0625 | 0.0200 | 4050 | 0.1250 | 0.0700 | 0.0550 | 0.1425 | 0.0575 | -0.222802 |
| -0.219799 | 0.0188 | 0.0188 | 0.0763 | -0.0575 | 0.0188 | 4060 | 0.1338 | 0.0750 | 0.0588 | ... | ... | -0.219539 |
| -0.204791 | 0.0563 | 0.0225 | 0.0713 | -0.0550 | 0.0163 | 4070 | 0.1413 | 0.0775 | 0.0638 | ... | ... | -0.204591 |
| -0.198717 | ... | ... | 0.0663 | -0.0513 | 0.0150 | 4080 | 0.1500 | 0.0813 | 0.0688 | ... | ... | -0.198571 |
| -0.191504 | ... | ... | 0.0613 | -0.0475 | 0.0138 | 4090 | 0.1588 | 0.0850 | 0.0738 | ... | ... | -0.191428 |
| -0.183141 | 0.0513 | 0.0100 | 0.0575 | -0.0450 | 0.0125 | 4100 | 0.1675 | 0.0875 | 0.0800 | 0.1750 | 0.0900 | -0.183153 |
| -0.186721 | 0.0100 | 0.0100 | 0.0525 | -0.0400 | 0.0125 | 4110 | 0.1763 | 0.0913 | 0.0850 | ... | ... | -0.173721 |
| -0.176744 | ... | ... | 0.0488 | -0.0375 | 0.0113 | 4120 | 0.1863 | 0.0950 | 0.0913 | ... | ... | -0.176918 |
| -0.165564 | 0.0088 | 0.0075 | 0.0450 | -0.0350 | 0.0100 | 4130 | 0.1950 | 0.0975 | 0.0975 | ... | ... | -0.165885 |
| -0.153105 | 0.0100 | 0.0075 | 0.0413 | -0.0325 | 0.0088 | 4140 | 0.2038 | 0.1000 | 0.1038 | ... | ... | -0.153607 |
| -0.155361 | 0.0375 | 0.0063 | 0.0388 | -0.0300 | 0.0088 | 4150 | 0.2125 | 0.1013 | 0.1113 | ... | ... | -0.139979 |
| -0.141161 | 0.0238 | 0.0238 | 0.0363 | -0.0288 | 0.0075 | 4160 | 0.2225 | 0.1038 | 0.1188 | ... | ... | -0.141974 |
| -0.142999 | 0.0063 | 0.0063 | 0.0338 | -0.0263 | 0.0075 | 4170 | 0.2313 | 0.1050 | 0.1263 | ... | ... | -0.126534 |
| -0.126939 | 0.0238 | 0.0238 | 0.0313 | -0.0250 | 0.0063 | 4180 | 0.2413 | 0.1075 | 0.1338 | ... | ... | -0.128151 |
| -0.128402 | ... | ... | 0.0288 | -0.0225 | 0.0063 | 4190 | 0.2500 | 0.1088 | 0.1413 | ... | ... | -0.110722 |
| -0.110275 | 0.0225 | 0.0050 | 0.0263 | -0.0213 | 0.0050 | 4200 | 0.2600 | 0.1113 | 0.1488 | 0.2763 | 0.2288 | -0.112007 |
| -0.111401 | 0.0213 | 0.0213 | 0.0250 | -0.0200 | 0.0050 | 4210 | 0.2700 | 0.1125 | 0.1575 | ... | ... | -0.113257 |
| -0.11249 | ... | ... | 0.0225 | -0.0175 | 0.0050 | 4220 | 0.2800 | 0.1150 | 0.1650 | ... | ... | -0.114473 |
| -0.113544 | 0.0188 | 0.0188 | 0.0213 | -0.0163 | 0.0050 | 4230 | 0.2888 | 0.1150 | 0.1738 | ... | ... | -0.094244 |
| -0.114567 | ... | ... | 0.0188 | -0.0138 | 0.0050 | 4240 | 0.2988 | 0.1175 | 0.1813 | ... | ... | -0.095187 |
| -0.093226 | 0.0125 | 0.0125 | 0.0175 | -0.0138 | 0.0038 | 4250 | 0.3088 | 0.1188 | 0.1900 | 0.3200 | 0.3100 | -0.096108 |
| -0.093974 | 0.0150 | 0.0150 | 0.0163 | -0.0125 | 0.0038 | 4260 | 0.3188 | 0.1200 | 0.1988 | ... | ... | -0.09701 |
| -0.0947 | 0.0125 | 0.0125 | 0.0150 | -0.0113 | 0.0038 | 4270 | 0.3288 | 0.1213 | 0.2075 | ... | ... | -0.097892 |
| -0.095407 | ... | ... | 0.0138 | -0.0100 | 0.0038 | 4280 | 0.3388 | 0.1225 | 0.2163 | ... | ... | -0.098757 |
| -0.096095 | 0.0113 | 0.0113 | 0.0125 | -0.0088 | 0.0038 | 4290 | 0.3488 | 0.1238 | 0.2250 | ... | ... | -0.099605 |
| -0.096765 | 0.0113 | 0.0025 | 0.0113 | -0.0075 | 0.0038 | 4300 | 0.3588 | 0.1250 | 0.2338 | 0.3713 | 0.2375 | -0.100437 |
| -0.097419 | 0.0100 | 0.0100 | 0.0113 | -0.0075 | 0.0038 | 4310 | 0.3675 | 0.1250 | 0.2425 | ... | ... | -0.076182 |
| -0.098056 | ... | ... | 0.0100 | -0.0063 | 0.0038 | 4320 | 0.3775 | 0.1250 | 0.2525 | ... | ... | -0.076815 |
| -0.072323 | ... | ... | 0.0088 | -0.0063 | 0.0025 | 4330 | 0.3875 | 0.1263 | 0.2613 | ... | ... | -0.07744 |
| -0.072744 | ... | ... | 0.0088 | -0.0063 | 0.0025 | 4340 | 0.3975 | 0.1263 | 0.2713 | ... | ... | -0.078056 |
| -0.073155 | 0.0025 | 0.0025 | 0.0088 | -0.0063 | 0.0025 | 4350 | 0.4075 | 0.1275 | 0.2800 | 0.4200 | 0.4000 | -0.078663 |
| -0.073557 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 4360 | 0.4175 | 0.1275 | 0.2900 | ... | ... | -0.079263 |
| -0.07395 | ... | ... | 0.0075 | -0.0050 | 0.0025 | 4370 | 0.4275 | 0.1275 | 0.3000 | 0.3075 | 0.3075 | -0.079855 |
| -0.074335 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4380 | 0.4375 | 0.1288 | 0.3088 | ... | ... | -0.080441 |
| -0.074712 | ... | ... | 0.0063 | -0.0038 | 0.0025 | 4390 | 0.4463 | 0.1275 | 0.3188 | ... | ... | -0.051474 |
| -0.075081 | 0.0050 | 0.0025 | 0.0063 | -0.0038 | 0.0025 | 4400 | 0.4563 | 0.1275 | 0.3288 | 0.4325 | 0.4325 | -0.051913 |
| -0.044377 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 4450 | 0.5063 | 0.1300 | 0.3763 | ... | ... | -0.054072 |
| -0.045208 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 4500 | 0.5563 | 0.1300 | 0.4263 | 0.5550 | 0.4663 | -0.056177 |
| -0.045974 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4550 | 0.6063 | 0.1313 | 0.4750 | ... | ... | -0.058234 |
| -0.046678 | 0.0025 | 0.0025 | 0.0025 | -0.0013 | 0.0013 | 4600 | 0.6563 | 0.1313 | 0.5250 | ... | ... | -0.060259 |
| -0.047338 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4650 | 0.7063 | 0.1325 | 0.5738 | ... | ... | -0.062252 |
| -0.047947 | 0.0013 | 0.0013 | 0.0025 | -0.0013 | 0.0013 | 4700 | 0.7563 | 0.1325 | 0.6238 | ... | ... | -0.064217 |
| -0.048529 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.8063 | 0.1325 | 0.6738 | ... | ... | -0.066162 |
| -0.04907 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 4800 | 0.8563 | 0.1325 | 0.7238 | ... | ... | -0.068091 |
| -0.049582 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.9063 | 0.1325 | 0.7738 | ... | ... | -0.07 |
| -0.050073 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.9563 | 0.1325 | 0.8238 | ... | ... | -0.071894 |
| -0.050534 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 1.0063 | 0.1325 | 0.8738 | ... | ... | -0.073777 |
| -0.050976 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 1.0563 | 0.1325 | 0.9238 | ... | ... | -0.075649 |
| -0.051399 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 1.1050 | 0.1325 | 0.9725 | ... | ... | -0.038572 |
| -0.051801 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1.1550 | 0.1325 | 1.0225 | ... | ... | -0.040313 |
| -0.052189 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.2050 | 0.1325 | 1.0725 | ... | ... | -0.042054 |
| -0.052563 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.2550 | 0.1325 | 1.1225 | ... | ... | -0.043794 |
| -0.052921 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.3050 | 0.1325 | 1.1725 | ... | ... | -0.045535 |
| -0.053263 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.3550 | 0.1325 | 1.2225 | ... | ... | -0.047274 |
| -0.053596 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.4050 | 0.1325 | 1.2725 | ... | ... | -0.049014 |
| -0.053921 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.4550 | 0.1325 | 1.3225 | ... | ... | -0.050752 |
| -0.054233 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.5050 | 0.1325 | 1.3725 | ... | ... | -0.052491 |
| -0.054532 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.5550 | 0.1325 | 1.4225 | ... | ... | -0.054228 |
| -0.054822 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.6050 | 0.1325 | 1.4725 | ... | ... | -0.055965 |
| -0.055105 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.6550 | 0.1325 | 1.5225 | ... | ... | -0.057702 |
| -0.055649 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.7550 | 0.1325 | 1.6225 | ... | ... | -0.061174 |
| -0.05616 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.8550 | 0.1325 | 1.7225 | ... | ... | -0.064644 |
| -0.056647 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.9550 | 0.1325 | 1.8225 | ... | ... | -0.068111 |
| -0.057108 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 2.0550 | 0.1325 | 1.9225 | ... | ... | -0.071576 |
| -0.057546 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2.1550 | 0.1325 | 2.0225 | ... | ... | -0.075039 |
| -0.057969 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.2550 | 0.1325 | 2.1225 | ... | ... | -0.0785 |
| -0.058374 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.3550 | 0.1325 | 2.2225 | ... | ... | -0.081958 |
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.