Markets - Grains
Underlying Price: 4.1425
Expiration Date: 08/22/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.009566 | ... | ... | 0.8100 | 0 | 0.8100 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021258 |
| 0.008998 | ... | ... | 0.7600 | 0 | 0.7600 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02102 |
| 0.00843 | ... | ... | 0.7100 | 0 | 0.7100 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020765 |
| 0.007863 | ... | ... | 0.6600 | 0 | 0.6600 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020496 |
| 0.007295 | ... | ... | 0.6100 | 0 | 0.6100 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020204 |
| 0.006727 | ... | ... | 0.5600 | 0 | 0.5600 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019893 |
| 0.006159 | ... | ... | 0.5113 | 0 | 0.5113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019553 |
| 0.005592 | ... | ... | 0.4613 | 0 | 0.4613 | 3650 | 0.0025 | 0 | 0.0025 | ... | ... | -0.033188 |
| 0.005024 | ... | ... | 0.4113 | 0 | 0.4113 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | -0.032414 |
| 0.004456 | ... | ... | 0.3638 | 0 | 0.3638 | 3750 | 0.0050 | 0 | 0.0050 | ... | ... | -0.053509 |
| 0.003889 | ... | ... | 0.3163 | 0 | 0.3163 | 3800 | 0.0075 | 0 | 0.0075 | ... | ... | -0.069742 |
| 0.003321 | ... | ... | 0.2713 | 0 | 0.2713 | 3850 | 0.0125 | 0.0013 | 0.0113 | 0.0125 | 0.0125 | -0.096326 |
| 0.002753 | ... | ... | 0.2263 | 0 | 0.2263 | 3900 | 0.0138 | -0.0038 | 0.0175 | 0.0138 | 0.0138 | -0.097423 |
| 0 | ... | ... | ... | ... | ... | 3910 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3920 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
| 0.002299 | ... | ... | 0.1925 | 0 | 0.1925 | 3940 | 0.0238 | 0 | 0.0238 | ... | ... | -0.134231 |
| 0.002186 | ... | ... | 0.1850 | 0 | 0.1850 | 3950 | 0.0250 | 0 | 0.0250 | ... | ... | -0.136779 |
| 0.002072 | ... | ... | 0.1763 | 0 | 0.1763 | 3960 | 0.0275 | 0 | 0.0275 | ... | ... | -0.143471 |
| 0.001959 | ... | ... | 0.1688 | 0 | 0.1688 | 3970 | 0.0288 | 0 | 0.0288 | ... | ... | -0.145227 |
| 0.001845 | ... | ... | 0.1613 | 0 | 0.1613 | 3980 | 0.0313 | 0 | 0.0313 | ... | ... | -0.15079 |
| -0.016648 | ... | ... | 0.1538 | 0 | 0.1538 | 3990 | 0.0338 | 0 | 0.0338 | ... | ... | -0.155722 |
| -0.033909 | ... | ... | 0.1463 | 0 | 0.1463 | 4000 | 0.0288 | -0.0075 | 0.0363 | 0.0363 | 0.0288 | -0.136626 |
| -0.047099 | ... | ... | 0.1388 | 0 | 0.1388 | 4010 | 0.0400 | 0 | 0.0400 | ... | ... | -0.167394 |
| -0.063367 | ... | ... | 0.1325 | 0 | 0.1325 | 4020 | 0.0438 | 0.0013 | 0.0425 | 0.0438 | 0.0438 | -0.173882 |
| -0.07655 | ... | ... | 0.1263 | 0 | 0.1263 | 4030 | 0.0463 | 0 | 0.0463 | ... | ... | -0.176219 |
| -0.083194 | ... | ... | 0.1188 | 0 | 0.1188 | 4040 | 0.0500 | 0 | 0.0500 | ... | ... | -0.181239 |
| -0.092696 | ... | ... | 0.1125 | 0 | 0.1125 | 4050 | 0.0525 | 0 | 0.0525 | ... | ... | -0.182366 |
| -0.104201 | ... | ... | 0.1075 | 0 | 0.1075 | 4060 | 0.0575 | 0 | 0.0575 | ... | ... | -0.189033 |
| -0.110429 | ... | ... | 0.1013 | 0 | 0.1013 | 4070 | 0.0500 | -0.0113 | 0.0613 | 0.0500 | 0.0500 | -0.164839 |
| -0.115411 | ... | ... | 0.0950 | 0 | 0.0950 | 4080 | 0.0538 | -0.0113 | 0.0650 | 0.0538 | 0.0538 | -0.167644 |
| -0.122258 | ... | ... | 0.0900 | 0 | 0.0900 | 4090 | 0.0700 | 0 | 0.0700 | ... | ... | -0.198215 |
| -0.127742 | ... | ... | 0.0850 | 0 | 0.0850 | 4100 | 0.0650 | -0.0100 | 0.0750 | 0.0750 | 0.0650 | -0.179292 |
| -0.131974 | ... | ... | 0.0800 | 0 | 0.0800 | 4110 | 0.0800 | 0 | 0.0800 | ... | ... | -0.204377 |
| -0.13503 | ... | ... | 0.0750 | 0 | 0.0750 | 4120 | 0.0850 | 0 | 0.0850 | ... | ... | -0.206333 |
| -0.136963 | ... | ... | 0.0700 | 0 | 0.0700 | 4130 | 0.0875 | -0.0025 | 0.0900 | 0.0875 | 0.0875 | -0.202144 |
| -0.140506 | ... | ... | 0.0663 | 0 | 0.0663 | 4140 | 0.0963 | 0 | 0.0963 | ... | ... | -0.21077 |
| -0.142977 | ... | ... | 0.0625 | 0 | 0.0625 | 4150 | 0.1013 | 0 | 0.1013 | ... | ... | -0.210565 |
| -0.141701 | 0.0575 | 0.0575 | 0.0575 | 0 | 0.0575 | 4160 | 0.1075 | 0 | 0.1075 | ... | ... | -0.212368 |
| -0.142137 | ... | ... | 0.0538 | 0 | 0.0538 | 4170 | 0.1138 | 0 | 0.1138 | ... | ... | -0.213498 |
| -0.141602 | ... | ... | 0.0500 | 0 | 0.0500 | 4180 | 0.1200 | 0 | 0.1200 | ... | ... | -0.213971 |
| -0.143017 | ... | ... | 0.0475 | 0 | 0.0475 | 4190 | 0.1275 | 0 | 0.1275 | ... | ... | -0.216593 |
| -0.167285 | 0.0550 | 0.0450 | 0.0438 | 0.0113 | 0.0550 | 4200 | 0.1338 | 0 | 0.1338 | ... | ... | -0.215826 |
| -0.140439 | ... | ... | 0.0413 | 0 | 0.0413 | 4210 | 0.1413 | 0 | 0.1413 | ... | ... | -0.217315 |
| -0.139489 | ... | ... | 0.0388 | 0 | 0.0388 | 4220 | 0.1488 | 0 | 0.1488 | ... | ... | -0.218288 |
| -0.137819 | ... | ... | 0.0363 | 0 | 0.0363 | 4230 | 0.1563 | 0 | 0.1563 | ... | ... | -0.21876 |
| -0.135433 | ... | ... | 0.0338 | 0 | 0.0338 | 4240 | 0.1638 | 0 | 0.1638 | ... | ... | -0.218745 |
| -0.132334 | ... | ... | 0.0313 | 0 | 0.0313 | 4250 | 0.1713 | 0 | 0.1713 | ... | ... | -0.218255 |
| -0.132309 | ... | ... | 0.0300 | 0 | 0.0300 | 4260 | 0.1800 | 0 | 0.1800 | ... | ... | -0.22048 |
| -0.12794 | ... | ... | 0.0275 | 0 | 0.0275 | 4270 | 0.1875 | 0 | 0.1875 | ... | ... | -0.219141 |
| -0.126971 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.1963 | 0 | 0.1963 | ... | ... | -0.220677 |
| -0.125617 | ... | ... | 0.0250 | 0 | 0.0250 | 4290 | 0.2038 | 0 | 0.2038 | ... | ... | -0.218527 |
| -0.119418 | ... | ... | 0.0225 | 0 | 0.0225 | 4300 | 0.2125 | 0 | 0.2125 | ... | ... | -0.219419 |
| -0.117144 | ... | ... | 0.0213 | 0 | 0.0213 | 4310 | 0.2213 | 0 | 0.2213 | ... | ... | -0.220038 |
| -0.114496 | ... | ... | 0.0200 | 0 | 0.0200 | 4320 | 0.2300 | 0 | 0.2300 | ... | ... | -0.220397 |
| -0.111474 | ... | ... | 0.0188 | 0 | 0.0188 | 4330 | 0.2388 | 0 | 0.2388 | ... | ... | -0.2205 |
| -0.108077 | ... | ... | 0.0175 | 0 | 0.0175 | 4340 | 0.2475 | 0 | 0.2475 | ... | ... | -0.22036 |
| -0.12029 | 0.0200 | 0.0200 | 0.0163 | 0.0038 | 0.0200 | 4350 | 0.2563 | 0 | 0.2563 | ... | ... | -0.21998 |
| -0.100132 | ... | ... | 0.0150 | 0 | 0.0150 | 4360 | 0.2650 | 0 | 0.2650 | ... | ... | -0.219367 |
| -0.095562 | ... | ... | 0.0138 | 0 | 0.0138 | 4370 | 0.2738 | 0 | 0.2738 | ... | ... | -0.218528 |
| -0.096815 | ... | ... | 0.0138 | 0 | 0.0138 | 4380 | 0.2825 | 0 | 0.2825 | ... | ... | -0.217465 |
| -0.091696 | ... | ... | 0.0125 | 0 | 0.0125 | 4390 | 0.2925 | 0 | 0.2925 | ... | ... | -0.220356 |
| -0.092782 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.3013 | 0 | 0.3013 | ... | ... | -0.218949 |
| -0.075739 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.3488 | 0 | 0.3488 | ... | ... | -0.222742 |
| -0.070551 | ... | ... | 0.0075 | 0 | 0.0075 | 4500 | 0.3963 | 0 | 0.3963 | ... | ... | -0.224088 |
| -0.063818 | ... | ... | 0.0063 | 0 | 0.0063 | 4550 | 0.4450 | 0 | 0.4450 | ... | ... | -0.228529 |
| -0.055574 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4938 | 0 | 0.4938 | ... | ... | -0.231702 |
| -0.045746 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5425 | 0 | 0.5425 | ... | ... | -0.23378 |
| -0.046742 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.5925 | 0 | 0.5925 | ... | ... | -0.240807 |
| -0.034728 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6413 | 0 | 0.6413 | ... | ... | -0.241309 |
| -0.035312 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.6913 | 0 | 0.6913 | ... | ... | -0.24735 |
| -0.035858 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.7413 | 0 | 0.7413 | ... | ... | -0.253067 |
| -0.036367 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.7913 | 0 | 0.7913 | ... | ... | -0.258497 |
| -0.036846 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.8413 | 0 | 0.8413 | ... | ... | -0.263675 |
| -0.037299 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.8913 | 0 | 0.8913 | ... | ... | -0.268627 |
| -0.037726 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.9413 | 0 | 0.9413 | ... | ... | -0.273376 |
| -0.038132 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.9913 | 0 | 0.9913 | ... | ... | -0.277942 |
| -0.038519 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 1.0413 | 0 | 1.0413 | ... | ... | -0.282344 |
| -0.02216 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0900 | 0 | 1.0900 | ... | ... | -0.279257 |
| -0.022344 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1400 | 0 | 1.1400 | ... | ... | -0.283266 |
| -0.022519 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1900 | 0 | 1.1900 | ... | ... | -0.287152 |
| -0.022687 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2400 | 0 | 1.2400 | ... | ... | -0.290922 |
| -0.022849 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2900 | 0 | 1.2900 | ... | ... | -0.294589 |
| -0.023005 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3400 | 0 | 1.3400 | ... | ... | -0.298158 |
| -0.023153 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3900 | 0 | 1.3900 | ... | ... | -0.301637 |
| -0.023298 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4400 | 0 | 1.4400 | ... | ... | -0.305032 |
| -0.023439 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4900 | 0 | 1.4900 | ... | ... | -0.308348 |
| -0.023705 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5900 | 0 | 1.5900 | ... | ... | -0.314762 |
| -0.023953 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6900 | 0 | 1.6900 | ... | ... | -0.320917 |
| -0.024191 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7900 | 0 | 1.7900 | ... | ... | -0.326841 |
| -0.024412 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8900 | 0 | 1.8900 | ... | ... | -0.332556 |
| -0.024624 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9900 | 0 | 1.9900 | ... | ... | -0.338087 |
| -0.024825 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0900 | 0 | 2.0900 | ... | ... | -0.343449 |
| -0.025015 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1900 | 0 | 2.1900 | ... | ... | -0.34866 |
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.