Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.156209 | ... | ... | 109'5 | 0'0 | 109'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056977 |
| -0.153782 | ... | ... | 104'5 | 0'0 | 104'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056506 |
| -0.151302 | ... | ... | 99'5 | 0'0 | 99'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05601 |
| -0.14877 | ... | ... | 94'5 | 0'0 | 94'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055492 |
| -0.146178 | ... | ... | 89'5 | 0'0 | 89'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054946 |
| -0.143515 | ... | ... | 84'5 | 0'0 | 84'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05437 |
| -0.140777 | ... | ... | 79'5 | 0'0 | 79'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05376 |
| -0.137954 | ... | ... | 74'5 | 0'0 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053108 |
| -0.135031 | ... | ... | 69'5 | 0'0 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05242 |
| -0.131996 | ... | ... | 64'5 | 0'0 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051673 |
| -0.128829 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050879 |
| -0.125508 | ... | ... | 54'5 | 0'0 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050009 |
| -0.122002 | ... | ... | 49'5 | 0'0 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049066 |
| -0.118272 | ... | ... | 44'5 | 0'0 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048025 |
| -0.117495 | ... | ... | 43'5 | 0'0 | 43'5 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047804 |
| -0.116706 | ... | ... | 42'5 | 0'0 | 42'5 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047578 |
| -0.115905 | ... | ... | 41'5 | 0'0 | 41'5 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047347 |
| -0.115092 | ... | ... | 40'5 | 0'0 | 40'5 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04711 |
| -0.114265 | ... | ... | 39'5 | 0'0 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046869 |
| -0.113425 | ... | ... | 38'5 | 0'0 | 38'5 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046621 |
| -0.11257 | ... | ... | 37'5 | 0'0 | 37'5 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046366 |
| -0.1117 | ... | ... | 36'5 | 0'0 | 36'5 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046105 |
| -0.110813 | ... | ... | 35'5 | 0'0 | 35'5 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045838 |
| -0.109909 | ... | ... | 34'5 | 0'0 | 34'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045564 |
| -0.108987 | ... | ... | 33'5 | 0'0 | 33'5 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045283 |
| -0.108045 | ... | ... | 32'5 | 0'0 | 32'5 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044993 |
| -0.107084 | ... | ... | 31'5 | 0'0 | 31'5 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076601 |
| -0.130379 | ... | ... | 30'6 | 0'0 | 30'6 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.07602 |
| -0.129141 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075422 |
| -0.127872 | ... | ... | 28'6 | 0'0 | 28'6 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074804 |
| -0.126567 | ... | ... | 27'6 | 0'0 | 27'6 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074166 |
| -0.125227 | ... | ... | 26'6 | 0'0 | 26'6 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.073508 |
| -0.123847 | ... | ... | 25'6 | 0'0 | 25'6 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.098791 |
| -0.143518 | ... | ... | 24'7 | 0'0 | 24'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.097776 |
| -0.141778 | ... | ... | 23'7 | 0'0 | 23'7 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.096725 |
| -0.139982 | ... | ... | 22'7 | 0'0 | 22'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095631 |
| -0.138119 | ... | ... | 21'7 | 0'0 | 21'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.094493 |
| -0.154877 | ... | ... | 21'0 | 0'0 | 21'0 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.11518 |
| -0.152565 | ... | ... | 20'0 | 0'0 | 20'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.113593 |
| -0.150155 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.131418 |
| -0.164417 | ... | ... | 18'1 | 0'0 | 18'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.129317 |
| -0.177115 | ... | ... | 17'2 | 0'0 | 17'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.144636 |
| -0.173675 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | -0.141942 |
| -0.184415 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.154923 |
| -0.193728 | ... | ... | 14'4 | 0'0 | 14'4 | 4160 | 1'0 | 0'0 | 1'0 | ... | ... | -0.166203 |
| -0.201657 | ... | ... | 13'5 | 0'0 | 13'5 | 4170 | 1'1 | 0'0 | 1'1 | ... | ... | -0.175895 |
| -0.208215 | ... | ... | 12'6 | 0'0 | 12'6 | 4180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.184037 |
| -0.213397 | ... | ... | 11'7 | 0'0 | 11'7 | 4190 | 1'3 | 0'0 | 1'3 | ... | ... | -0.19066 |
| -0.184337 | 10'5 | 10'5 | 11'1 | -0'4 | 10'5 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.206715 |
| -0.239112 | ... | ... | 10'3 | 0'0 | 10'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.219734 |
| -0.248017 | ... | ... | 9'5 | 0'0 | 9'5 | 4220 | 2'1 | 0'0 | 2'1 | 2'2 | 2'1 | -0.229907 |
| -0.254385 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | -0.237356 |
| -0.258228 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | -0.25846 |
| -0.267204 | ... | ... | 7'4 | 0'0 | 7'4 | 4250 | 3'0 | 0'0 | 3'0 | ... | ... | -0.251928 |
| -0.272876 | ... | ... | 6'7 | 0'0 | 6'7 | 4260 | 3'3 | 0'0 | 3'3 | ... | ... | -0.258229 |
| -0.27529 | ... | ... | 6'2 | 0'0 | 6'2 | 4270 | 3'6 | 0'0 | 3'6 | ... | ... | -0.261084 |
| -0.281424 | ... | ... | 5'6 | 0'0 | 5'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | -0.267491 |
| -0.277109 | ... | ... | 5'1 | 0'0 | 5'1 | 4290 | 4'5 | 0'0 | 4'5 | ... | ... | -0.263257 |
| -0.269297 | 4'4 | 4'4 | 4'6 | -0'2 | 4'4 | 4300 | 5'2 | 0'0 | 5'2 | ... | ... | -0.269257 |
| -0.278895 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 5'6 | 0'0 | 5'6 | ... | ... | -0.264669 |
| -0.278255 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 6'3 | 0'0 | 6'3 | ... | ... | -0.263589 |
| -0.274391 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 7'0 | 0'0 | 7'0 | ... | ... | -0.259123 |
| -0.267295 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | -0.251242 |
| -0.25687 | ... | ... | 2'6 | 0'0 | 2'6 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | -0.239828 |
| -0.251781 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | -0.233718 |
| -0.244152 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | -0.224916 |
| -0.233958 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 10'4 | 0'0 | 10'4 | ... | ... | -0.213355 |
| -0.221091 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 11'2 | 0'0 | 11'2 | ... | ... | -0.198889 |
| -0.21689 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 12'1 | 0'0 | 12'1 | ... | ... | -0.193424 |
| -0.199134 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | -0.173544 |
| -0.191459 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | -0.164266 |
| -0.182356 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | -0.153383 |
| -0.171785 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | -0.140831 |
| -0.159676 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 16'3 | 0'0 | 16'3 | ... | ... | -0.126448 |
| -0.145935 | ... | ... | 0'6 | 0'0 | 0'6 | 4460 | 17'2 | 0'0 | 17'2 | ... | ... | -0.110023 |
| -0.148428 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'1 | 0'0 | 18'1 | ... | ... | -0.09119 |
| -0.132434 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | -0.092629 |
| -0.134389 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | -0.070324 |
| -0.115948 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | -0.071315 |
| -0.117438 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 22'0 | 0'0 | 22'0 | ... | ... | -0.072276 |
| -0.099286 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.008874 |
| -0.076314 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'6 | 0'0 | 30'6 | ... | ... | -0.010597 |
| -0.045973 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 35'5 | 0'0 | 35'5 | ... | ... | 0.003802 |
| -0.047231 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004333 |
| -0.048351 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | 0.004865 |
| -0.049361 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | 0.005397 |
| -0.050281 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | 0'0 | 55'5 | ... | ... | 0.005928 |
| -0.051129 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | 0.00646 |
| -0.051909 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | 0'0 | 65'5 | ... | ... | 0.006992 |
| -0.05264 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007523 |
| -0.053316 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | 0'0 | 75'5 | ... | ... | 0.008055 |
| -0.05396 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'5 | 0'0 | 80'5 | ... | ... | 0.008587 |
| -0.05456 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'5 | 0'0 | 85'5 | ... | ... | 0.009118 |
| -0.055127 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'5 | 0'0 | 90'5 | ... | ... | 0.00965 |
| -0.055673 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'5 | 0'0 | 95'5 | ... | ... | 0.010182 |
| -0.059944 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'4 | 0'0 | 145'4 | ... | ... | 0.015499 |
| -0.061567 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | 0'0 | 170'4 | ... | ... | 0.018157 |
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.