Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.156103 | ... | ... | 91'0 | 0'0 | 91'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021494 |
| -0.153283 | ... | ... | 86'0 | 0'0 | 86'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021269 |
| -0.150357 | ... | ... | 81'0 | 0'0 | 81'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021031 |
| -0.147315 | ... | ... | 76'0 | 0'0 | 76'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020778 |
| -0.14414 | ... | ... | 71'0 | 0'0 | 71'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020509 |
| -0.140816 | ... | ... | 66'0 | 0'0 | 66'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020218 |
| -0.137318 | ... | ... | 61'0 | 0'0 | 61'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019909 |
| -0.133619 | ... | ... | 56'0 | 0'0 | 56'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01957 |
| -0.137022 | ... | ... | 51'1 | 0'0 | 51'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019203 |
| -0.139497 | ... | ... | 46'2 | 0'0 | 46'2 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.044362 |
| -0.140936 | ... | ... | 41'3 | 0'0 | 41'3 | 3650 | 0'5 | 0'2 | 0'3 | 0'5 | 0'5 | -0.063305 |
| -0.153038 | ... | ... | 36'6 | 0'0 | 36'6 | 3700 | 0'6 | 0'0 | 0'6 | 0'7 | 0'5 | -0.069877 |
| -0.15647 | ... | ... | 32'0 | 0'0 | 32'0 | 3750 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | -0.096564 |
| -0.166856 | ... | ... | 27'4 | 0'0 | 27'4 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.109773 |
| -0.183291 | ... | ... | 24'2 | 0'0 | 24'2 | 3840 | 2'2 | 0'0 | 2'2 | ... | ... | -0.129874 |
| -0.184444 | ... | ... | 23'3 | 0'0 | 23'3 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.132627 |
| -0.189262 | ... | ... | 22'5 | 0'0 | 22'5 | 3860 | 2'5 | 0'0 | 2'5 | ... | ... | -0.139609 |
| -0.193591 | ... | ... | 21'7 | 0'0 | 21'7 | 3870 | 3'0 | 0'1 | 2'7 | 3'0 | 3'0 | -0.150177 |
| -0.197437 | ... | ... | 21'1 | 0'0 | 21'1 | 3880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.151525 |
| -0.197237 | ... | ... | 20'2 | 0'0 | 20'2 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.152553 |
| -0.200243 | ... | ... | 19'4 | 0'0 | 19'4 | 3900 | 3'7 | 0'3 | 3'4 | 3'7 | 3'7 | -0.168443 |
| -0.202773 | ... | ... | 18'6 | 0'0 | 18'6 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.161052 |
| -0.204828 | ... | ... | 18'0 | 0'0 | 18'0 | 3920 | 4'3 | 0'2 | 4'1 | 4'3 | 4'3 | -0.17495 |
| -0.206408 | ... | ... | 17'2 | 0'0 | 17'2 | 3930 | 4'3 | 0'0 | 4'3 | ... | ... | -0.170597 |
| -0.213755 | ... | ... | 16'6 | 0'0 | 16'6 | 3940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.175965 |
| -0.214227 | ... | ... | 16'0 | 0'0 | 16'0 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.177372 |
| -0.217193 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 5'3 | 0'0 | 5'3 | ... | ... | -0.1813 |
| -0.219545 | ... | ... | 14'6 | 0'0 | 14'6 | 3970 | 5'6 | 0'0 | 5'6 | ... | ... | -0.184481 |
| -0.21842 | ... | ... | 14'0 | 0'0 | 14'0 | 3980 | 6'0 | 0'0 | 6'0 | ... | ... | -0.184002 |
| -0.219599 | ... | ... | 13'3 | 0'0 | 13'3 | 3990 | 6'3 | 0'0 | 6'3 | ... | ... | -0.185793 |
| -0.22016 | ... | ... | 12'6 | 0'0 | 12'6 | 4000 | 7'3 | 0'5 | 6'6 | 7'3 | 6'7 | -0.200882 |
| -0.22285 | ... | ... | 12'2 | 0'0 | 12'2 | 4010 | 7'2 | 0'0 | 7'2 | ... | ... | -0.189953 |
| -0.222135 | ... | ... | 11'5 | 0'0 | 11'5 | 4020 | 7'5 | 0'0 | 7'5 | ... | ... | -0.189513 |
| -0.226204 | ... | ... | 11'2 | 0'0 | 11'2 | 4030 | 8'2 | 0'0 | 8'2 | ... | ... | -0.193758 |
| -0.226888 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 8'6 | 0'0 | 8'6 | ... | ... | -0.194495 |
| -0.224216 | ... | ... | 10'1 | 0'0 | 10'1 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.191764 |
| -0.223581 | ... | ... | 9'5 | 0'0 | 9'5 | 4060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.19096 |
| -0.225003 | 9'2 | 9'2 | 9'1 | 0'1 | 9'2 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.189373 |
| -0.220297 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.186991 |
| -0.220411 | ... | ... | 8'2 | 0'0 | 8'2 | 4090 | 11'2 | 0'0 | 11'2 | ... | ... | -0.186609 |
| -0.194375 | 6'6 | 6'6 | 7'6 | -1'0 | 6'6 | 4100 | 12'2 | 0'4 | 11'6 | 13'4 | 12'2 | -0.194078 |
| -0.215901 | ... | ... | 7'3 | 0'0 | 7'3 | 4110 | 12'3 | 0'0 | 12'3 | ... | ... | -0.180729 |
| -0.214097 | ... | ... | 7'0 | 0'0 | 7'0 | 4120 | 13'0 | 0'0 | 13'0 | ... | ... | -0.178087 |
| -0.214651 | ... | ... | 6'6 | 0'0 | 6'6 | 4130 | 13'5 | 0'0 | 13'5 | ... | ... | -0.174694 |
| -0.211651 | ... | ... | 6'3 | 0'0 | 6'3 | 4140 | 14'3 | 0'0 | 14'3 | ... | ... | -0.173739 |
| -0.208013 | ... | ... | 6'0 | 0'0 | 6'0 | 4150 | 15'0 | 0'0 | 15'0 | ... | ... | -0.168904 |
| -0.206945 | ... | ... | 5'6 | 0'0 | 5'6 | 4160 | 15'6 | 0'0 | 15'6 | ... | ... | -0.166698 |
| -0.205389 | ... | ... | 5'4 | 0'0 | 5'4 | 4170 | 16'4 | 0'0 | 16'4 | ... | ... | -0.163919 |
| -0.199953 | ... | ... | 5'1 | 0'0 | 5'1 | 4180 | 17'1 | 0'0 | 17'1 | ... | ... | -0.156867 |
| -0.197339 | ... | ... | 4'7 | 0'0 | 4'7 | 4190 | 17'7 | 0'0 | 17'7 | ... | ... | -0.15278 |
| -0.16435 | 4'3 | 3'5 | 4'4 | -0'7 | 3'5 | 4200 | 20'0 | 1'4 | 18'4 | 20'2 | 19'2 | -0.190024 |
| -0.190636 | ... | ... | 4'3 | 0'0 | 4'3 | 4210 | 19'3 | 0'0 | 19'3 | ... | ... | -0.142762 |
| -0.18654 | ... | ... | 4'1 | 0'0 | 4'1 | 4220 | 20'1 | 0'0 | 20'1 | ... | ... | -0.136787 |
| -0.181936 | ... | ... | 3'7 | 0'0 | 3'7 | 4230 | 20'7 | 0'0 | 20'7 | ... | ... | -0.130126 |
| -0.176808 | ... | ... | 3'5 | 0'0 | 3'5 | 4240 | 21'5 | 0'0 | 21'5 | ... | ... | -0.122735 |
| -0.157978 | 3'0 | 2'6 | 3'4 | -0'4 | 3'0 | 4250 | 22'3 | 0'0 | 22'3 | ... | ... | -0.114557 |
| -0.17377 | ... | ... | 3'3 | 0'0 | 3'3 | 4260 | 23'2 | 0'0 | 23'2 | ... | ... | -0.110979 |
| -0.167328 | ... | ... | 3'1 | 0'0 | 3'1 | 4270 | 24'0 | 0'0 | 24'0 | ... | ... | -0.101356 |
| -0.165019 | ... | ... | 3'0 | 0'0 | 3'0 | 4280 | 24'7 | 0'0 | 24'7 | ... | ... | -0.096821 |
| -0.162446 | ... | ... | 2'7 | 0'0 | 2'7 | 4290 | 25'6 | 0'0 | 25'6 | ... | ... | -0.091895 |
| -0.159605 | ... | ... | 2'6 | 0'0 | 2'6 | 4300 | 26'5 | 0'0 | 26'5 | ... | ... | -0.086559 |
| -0.15136 | ... | ... | 2'4 | 0'0 | 2'4 | 4310 | 27'3 | 0'0 | 27'3 | ... | ... | -0.073698 |
| -0.147833 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 28'2 | 0'0 | 28'2 | ... | ... | -0.067054 |
| -0.144026 | ... | ... | 2'2 | 0'0 | 2'2 | 4330 | 29'1 | 0'0 | 29'1 | ... | ... | -0.059837 |
| -0.13994 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 30'1 | 0'0 | 30'1 | ... | ... | -0.060491 |
| -0.1173 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.052526 |
| -0.130892 | ... | ... | 1'7 | 0'0 | 1'7 | 4360 | 31'7 | 0'0 | 31'7 | ... | ... | -0.043788 |
| -0.125917 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4370 | 32'6 | 0'0 | 32'6 | ... | ... | -0.034083 |
| -0.127063 | ... | ... | 1'6 | 0'0 | 1'6 | 4380 | 33'6 | 0'0 | 33'6 | ... | ... | -0.034472 |
| -0.121678 | ... | ... | 1'5 | 0'0 | 1'5 | 4390 | 34'5 | 0'0 | 34'5 | ... | ... | -0.023377 |
| -0.115965 | ... | ... | 1'4 | 0'0 | 1'4 | 4400 | 35'4 | 0'0 | 35'4 | ... | ... | -0.010133 |
| -0.116906 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 36'4 | 0'0 | 36'4 | ... | ... | -0.010418 |
| -0.11076 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 37'3 | 0'0 | 37'3 | ... | ... | 0.004258 |
| -0.104246 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 38'2 | 0'0 | 38'2 | ... | ... | 0.004371 |
| -0.089388 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4440 | 39'2 | 0'0 | 39'2 | ... | ... | 0.004485 |
| -0.090001 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4450 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004598 |
| -0.090602 | ... | ... | 1'0 | 0'0 | 1'0 | 4460 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004712 |
| -0.092883 | ... | ... | 1'0 | 0'0 | 1'0 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 0.005166 |
| -0.077202 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 49'5 | 0'0 | 49'5 | ... | ... | 0.005734 |
| -0.058217 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4600 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006301 |
| -0.059413 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 59'3 | 0'0 | 59'3 | ... | ... | 0.006869 |
| -0.048467 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 64'2 | 0'0 | 64'2 | ... | ... | 0.007437 |
| -0.035831 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 69'1 | 0'0 | 69'1 | ... | ... | 0.008004 |
| -0.036342 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 74'1 | 0'0 | 74'1 | ... | ... | 0.008572 |
| -0.036822 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 79'1 | 0'0 | 79'1 | ... | ... | 0.00914 |
| -0.021321 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 84'1 | 0'0 | 84'1 | ... | ... | 0.009707 |
| -0.021544 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4950 | 89'0 | 0'0 | 89'0 | ... | ... | 0.010275 |
| -0.021757 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 94'0 | 0'0 | 94'0 | ... | ... | 0.010843 |
| -0.021958 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'0 | 0'0 | 99'0 | ... | ... | 0.011411 |
| -0.02215 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'0 | 0'0 | 104'0 | ... | ... | 0.011978 |
| -0.022334 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'0 | 0'0 | 109'0 | ... | ... | 0.012546 |
| -0.022509 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'0 | 0'0 | 114'0 | ... | ... | 0.013114 |
| -0.022678 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'0 | 0'0 | 119'0 | ... | ... | 0.013681 |
| -0.02284 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'0 | 0'0 | 124'0 | ... | ... | 0.014249 |
| -0.022996 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'0 | 0'0 | 129'0 | ... | ... | 0.014817 |
| -0.023145 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'0 | 0'0 | 134'0 | ... | ... | 0.015384 |
| -0.02329 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'0 | 0'0 | 139'0 | ... | ... | 0.015952 |
| -0.023431 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'0 | 0'0 | 144'0 | ... | ... | 0.01652 |
| -0.023567 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'0 | 0'0 | 149'0 | ... | ... | 0.017087 |
| -0.024617 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'0 | 0'0 | 194'0 | ... | ... | 0.022197 |
| -0.025101 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'0 | 0'0 | 219'0 | ... | ... | 0.025035 |
| -0.025535 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'0 | 0'0 | 244'0 | ... | ... | 0.027874 |
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.