Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.033868 | ... | ... | 110'0 | -6'6 | 103'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046147 |
| -0.067103 | ... | ... | 105'0 | -6'5 | 98'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045737 |
| -0.065341 | ... | ... | 100'0 | -6'5 | 93'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04531 |
| -0.063568 | ... | ... | 95'0 | -6'5 | 88'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044858 |
| -0.06178 | ... | ... | 90'0 | -6'5 | 83'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044382 |
| -0.059975 | ... | ... | 85'0 | -6'5 | 78'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043875 |
| -0.058153 | ... | ... | 80'0 | -6'5 | 73'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043338 |
| -0.056309 | ... | ... | 75'1 | -6'6 | 68'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042766 |
| -0.054437 | ... | ... | 70'1 | -6'6 | 63'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042147 |
| -0.052538 | ... | ... | 65'1 | -6'6 | 58'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041486 |
| -0.050604 | ... | ... | 60'1 | -6'6 | 53'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040763 |
| -0.048624 | ... | ... | 55'1 | -6'6 | 48'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039977 |
| -0.046591 | ... | ... | 50'1 | -6'6 | 43'3 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039108 |
| -0.044488 | ... | ... | 45'1 | -6'6 | 38'3 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.03814 |
| -0.044057 | ... | ... | 44'1 | -6'6 | 37'3 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037932 |
| -0.043622 | ... | ... | 43'1 | -6'6 | 36'3 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037718 |
| -0.043184 | ... | ... | 42'1 | -6'6 | 35'3 | 3880 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.0375 |
| -0.042741 | ... | ... | 41'1 | -6'6 | 34'3 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037276 |
| -0.042294 | ... | ... | 40'1 | -6'6 | 33'3 | 3900 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.037046 |
| -0.041842 | ... | ... | 39'1 | -6'6 | 32'3 | 3910 | 0'1 | -0'1 | 0'2 | ... | ... | -0.036808 |
| -0.041385 | ... | ... | 38'1 | -6'6 | 31'3 | 3920 | 0'1 | -0'1 | 0'2 | ... | ... | -0.036562 |
| -0.040922 | ... | ... | 37'1 | -6'6 | 30'3 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06219 |
| -0.040452 | ... | ... | 36'1 | -6'6 | 29'3 | 3940 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | -0.061701 |
| -0.064251 | ... | ... | 35'2 | -6'6 | 28'4 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.061195 |
| -0.063566 | ... | ... | 34'2 | -6'6 | 27'4 | 3960 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.060674 |
| -0.062864 | ... | ... | 33'2 | -6'6 | 26'4 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060135 |
| -0.062147 | ... | ... | 32'2 | -6'6 | 25'4 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.059577 |
| -0.061411 | ... | ... | 31'2 | -6'6 | 24'4 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058998 |
| -0.060657 | 24'4 | 24'4 | 30'2 | -6'6 | 23'4 | 4000 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | -0.079127 |
| -0.079844 | ... | ... | 29'2 | -6'5 | 22'5 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078232 |
| -0.07879 | ... | ... | 28'3 | -6'6 | 21'5 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077301 |
| -0.077698 | ... | ... | 27'3 | -6'6 | 20'5 | 4030 | 0'4 | 0'1 | 0'3 | ... | ... | -0.094223 |
| -0.093888 | ... | ... | 26'3 | -6'5 | 19'6 | 4040 | 0'4 | 0'1 | 0'3 | ... | ... | -0.092924 |
| -0.092435 | 22'6 | 18'6 | 25'3 | -6'5 | 18'6 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | -0.091565 |
| -0.106376 | 21'2 | 20'5 | 24'4 | -6'5 | 17'7 | 4060 | 0'5 | 0'1 | 0'4 | ... | ... | -0.105786 |
| -0.104497 | ... | ... | 23'4 | -6'5 | 16'7 | 4070 | 0'6 | 0'2 | 0'4 | ... | ... | -0.118316 |
| -0.116427 | 19'2 | 19'2 | 22'5 | -6'5 | 16'0 | 4080 | 0'6 | 0'1 | 0'5 | 0'7 | 0'7 | -0.116112 |
| -0.126889 | ... | ... | 21'5 | -6'4 | 15'1 | 4090 | 0'7 | 0'2 | 0'5 | ... | ... | -0.12673 |
| -0.136 | 18'3 | 14'5 | 20'6 | -6'4 | 14'2 | 4100 | 1'0 | 0'2 | 0'6 | 1'1 | 0'5 | -0.135956 |
| -0.143835 | ... | ... | 19'6 | -6'3 | 13'3 | 4110 | 1'1 | 0'3 | 0'6 | 1'0 | 1'0 | -0.143882 |
| -0.150426 | 15'5 | 15'5 | 18'7 | -6'3 | 12'4 | 4120 | 1'2 | 0'3 | 0'7 | 1'1 | 0'7 | -0.150541 |
| -0.155792 | 15'2 | 15'2 | 18'0 | -6'3 | 11'5 | 4130 | 1'4 | 0'4 | 1'0 | 1'4 | 1'1 | -0.165474 |
| -0.168869 | ... | ... | 17'1 | -6'2 | 10'7 | 4140 | 1'5 | 0'4 | 1'1 | 1'6 | 1'3 | -0.169087 |
| -0.179488 | 13'4 | 9'7 | 16'2 | -6'1 | 10'1 | 4150 | 1'7 | 0'5 | 1'2 | 2'2 | 1'1 | -0.179734 |
| -0.187799 | ... | ... | 15'3 | -6'0 | 9'3 | 4160 | 2'1 | 0'6 | 1'3 | 1'3 | 1'3 | -0.188052 |
| -0.193896 | ... | ... | 14'4 | -5'7 | 8'5 | 4170 | 2'3 | 0'7 | 1'4 | 2'3 | 1'4 | -0.194142 |
| -0.197792 | 11'1 | 8'6 | 13'5 | -5'6 | 7'7 | 4180 | 2'6 | 1'1 | 1'5 | 2'6 | 1'6 | -0.204738 |
| -0.205855 | ... | ... | 12'7 | -5'5 | 7'2 | 4190 | 3'0 | 1'1 | 1'7 | 3'3 | 2'2 | -0.206053 |
| -0.211042 | 9'6 | 6'4 | 12'1 | -5'4 | 6'5 | 4200 | 3'3 | 1'2 | 2'1 | 4'0 | 2'0 | -0.211203 |
| -0.21928 | ... | ... | 11'3 | -5'2 | 6'1 | 4210 | 3'7 | 1'4 | 2'3 | ... | ... | -0.219395 |
| -0.218703 | 6'0 | 5'3 | 10'5 | -5'1 | 5'4 | 4220 | 4'2 | 1'5 | 2'5 | 4'6 | 2'7 | -0.218769 |
| -0.220958 | 8'0 | 4'7 | 9'7 | -4'7 | 5'0 | 4230 | 4'6 | 1'7 | 2'7 | 5'3 | 4'0 | -0.220971 |
| -0.220244 | 6'4 | 4'5 | 9'2 | -4'6 | 4'4 | 4240 | 5'2 | 2'0 | 3'2 | 5'5 | 3'6 | -0.220204 |
| -0.222321 | 6'5 | 4'0 | 8'5 | -4'4 | 4'1 | 4250 | 5'7 | 2'2 | 3'5 | 6'2 | 4'1 | -0.22223 |
| -0.215698 | 5'5 | 3'6 | 8'0 | -4'3 | 3'5 | 4260 | 6'3 | 2'3 | 4'0 | 7'0 | 4'3 | -0.21556 |
| -0.212085 | 5'0 | 3'2 | 7'3 | -4'1 | 3'2 | 4270 | 7'0 | 2'5 | 4'3 | 7'2 | 6'6 | -0.211904 |
| -0.20567 | 5'0 | 3'0 | 6'7 | -4'0 | 2'7 | 4280 | 7'5 | 2'6 | 4'7 | 5'6 | 5'6 | -0.205455 |
| -0.203263 | 5'0 | 2'5 | 6'2 | -3'5 | 2'5 | 4290 | 8'3 | 3'1 | 5'2 | 8'4 | 7'0 | -0.203022 |
| -0.198702 | 4'4 | 2'2 | 5'6 | -3'3 | 2'3 | 4300 | 9'1 | 3'3 | 5'6 | 9'2 | 6'3 | -0.198445 |
| -0.192004 | 3'4 | 2'3 | 5'3 | -3'2 | 2'1 | 4310 | 9'7 | 3'4 | 6'3 | 8'4 | 8'4 | -0.191743 |
| -0.183118 | 3'0 | 2'0 | 4'7 | -3'0 | 1'7 | 4320 | 10'5 | 3'6 | 6'7 | 9'2 | 9'2 | -0.18287 |
| -0.17196 | 1'7 | 1'7 | 4'4 | -2'7 | 1'5 | 4330 | 11'3 | 4'0 | 7'3 | ... | ... | -0.171744 |
| -0.16801 | 2'5 | 1'4 | 4'0 | -2'4 | 1'4 | 4340 | 12'2 | 4'2 | 8'0 | 9'5 | 9'5 | -0.167826 |
| -0.16289 | 2'6 | 1'2 | 3'5 | -2'2 | 1'3 | 4350 | 13'0 | 4'3 | 8'5 | ... | ... | -0.152528 |
| -0.145694 | 1'3 | 1'3 | 3'3 | -2'2 | 1'1 | 4360 | 13'7 | 4'4 | 9'3 | 14'0 | 14'0 | -0.145664 |
| -0.137521 | 1'1 | 1'1 | 3'0 | -2'0 | 1'0 | 4370 | 14'6 | 4'6 | 10'0 | ... | ... | -0.137585 |
| -0.140523 | ... | ... | 2'6 | -1'6 | 1'0 | 4380 | 15'5 | 4'7 | 10'6 | ... | ... | -0.12825 |
| -0.130618 | 1'4 | 1'0 | 2'4 | -1'5 | 0'7 | 4390 | 16'5 | 5'1 | 11'4 | ... | ... | -0.13086 |
| -0.119379 | 1'3 | 0'6 | 2'2 | -1'4 | 0'6 | 4400 | 17'4 | 5'2 | 12'2 | ... | ... | -0.119789 |
| -0.106656 | 1'2 | 0'6 | 2'0 | -1'3 | 0'5 | 4410 | 18'3 | 5'3 | 13'0 | ... | ... | -0.107285 |
| -0.108336 | ... | ... | 1'7 | -1'2 | 0'5 | 4420 | 19'3 | 5'5 | 13'6 | ... | ... | -0.109048 |
| -0.093582 | 1'0 | 0'5 | 1'5 | -1'1 | 0'4 | 4430 | 20'2 | 5'5 | 14'5 | ... | ... | -0.094596 |
| -0.094851 | 0'7 | 0'7 | 1'4 | -1'0 | 0'4 | 4440 | 21'2 | 5'6 | 15'4 | ... | ... | -0.095971 |
| -0.09607 | 0'6 | 0'4 | 1'3 | -0'7 | 0'4 | 4450 | 22'1 | 5'7 | 16'2 | ... | ... | -0.079323 |
| -0.078684 | ... | ... | ... | ... | 0'3 | 4460 | 23'1 | ... | ... | ... | ... | -0.080359 |
| -0.079562 | ... | ... | ... | ... | 0'3 | 4470 | 24'1 | ... | ... | ... | ... | -0.081365 |
| -0.080406 | ... | ... | ... | ... | 0'3 | 4480 | 25'1 | ... | ... | ... | ... | -0.082343 |
| -0.081222 | 0'3 | 0'3 | ... | ... | 0'3 | 4490 | 26'1 | ... | ... | ... | ... | -0.083292 |
| -0.082011 | 0'5 | 0'3 | 0'7 | -0'4 | 0'3 | 4500 | 27'0 | 6'2 | 20'6 | 22'6 | 22'6 | -0.063218 |
| -0.060937 | ... | ... | ... | ... | 0'2 | 4510 | 28'0 | ... | ... | ... | ... | -0.063912 |
| -0.062899 | ... | ... | 0'4 | -0'2 | 0'2 | 4550 | 31'7 | 6'3 | 25'4 | ... | ... | -0.041615 |
| -0.037826 | ... | ... | 0'3 | -0'2 | 0'1 | 4600 | 36'7 | 6'4 | 30'3 | ... | ... | -0.043842 |
| -0.03883 | ... | ... | 0'2 | -0'1 | 0'1 | 4650 | 41'7 | 6'5 | 35'2 | ... | ... | -0.04597 |
| -0.039727 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 46'7 | 6'6 | 40'1 | ... | ... | -0.048023 |
| -0.040539 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'7 | 6'6 | 45'1 | ... | ... | -0.050019 |
| -0.041278 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 56'7 | 6'6 | 50'1 | ... | ... | -0.051969 |
| -0.041958 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'7 | 6'6 | 55'1 | ... | ... | -0.053878 |
| -0.04259 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'7 | 6'6 | 60'1 | ... | ... | -0.05576 |
| -0.043178 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'7 | 6'6 | 65'1 | ... | ... | -0.057615 |
| -0.043725 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'7 | 6'6 | 70'1 | ... | ... | -0.059445 |
| -0.044246 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'7 | 6'6 | 75'1 | ... | ... | -0.061258 |
| -0.04473 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'7 | 6'7 | 80'0 | ... | ... | -0.063057 |
| -0.04519 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'7 | 6'7 | 85'0 | ... | ... | -0.064841 |
| -0.045631 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'7 | 6'7 | 90'0 | ... | ... | -0.066611 |
| -0.046046 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'6 | 6'6 | 95'0 | ... | ... | -0.033393 |
| -0.04938 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'6 | 6'6 | 145'0 | ... | ... | -0.049762 |
| -0.05066 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'6 | 6'6 | 170'0 | ... | ... | -0.057926 |
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.