Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.114669 | ... | ... | 91'0 | 0'0 | 91'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020618 |
| -0.112458 | ... | ... | 86'0 | 0'0 | 86'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020404 |
| -0.110181 | ... | ... | 81'0 | 0'0 | 81'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020177 |
| -0.107831 | ... | ... | 76'0 | 0'0 | 76'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019936 |
| -0.105397 | ... | ... | 71'0 | 0'0 | 71'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01968 |
| -0.102867 | ... | ... | 66'0 | 0'0 | 66'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019404 |
| -0.100227 | ... | ... | 61'0 | 0'0 | 61'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019109 |
| -0.097457 | ... | ... | 56'0 | 0'0 | 56'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018787 |
| -0.102437 | ... | ... | 51'1 | 0'0 | 51'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018439 |
| -0.106515 | ... | ... | 46'2 | 0'0 | 46'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031178 |
| -0.109611 | ... | ... | 41'3 | 0'0 | 41'3 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041451 |
| -0.124054 | ... | ... | 36'6 | 0'0 | 36'6 | 3700 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.058791 |
| -0.129474 | ... | ... | 32'0 | 0'0 | 32'0 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.086286 |
| -0.142201 | ... | ... | 27'4 | 0'0 | 27'4 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.105839 |
| -0.160609 | ... | ... | 24'2 | 0'0 | 24'2 | 3840 | 2'2 | 0'0 | 2'2 | ... | ... | -0.1254 |
| -0.162204 | ... | ... | 23'3 | 0'0 | 23'3 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.128114 |
| -0.167484 | ... | ... | 22'5 | 0'0 | 22'5 | 3860 | 2'5 | 0'0 | 2'5 | ... | ... | -0.13492 |
| -0.172258 | ... | ... | 21'7 | 0'0 | 21'7 | 3870 | 2'7 | 0'0 | 2'7 | ... | ... | -0.141065 |
| -0.176536 | ... | ... | 21'1 | 0'0 | 21'1 | 3880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.146584 |
| -0.176777 | ... | ... | 20'2 | 0'0 | 20'2 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.147662 |
| -0.180208 | ... | ... | 19'4 | 0'0 | 19'4 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.15216 |
| -0.18316 | ... | ... | 18'6 | 0'0 | 18'6 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.156085 |
| -0.185635 | ... | ... | 18'0 | 0'0 | 18'0 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.162875 |
| -0.187635 | ... | ... | 17'2 | 0'0 | 17'2 | 3930 | 4'3 | 0'0 | 4'3 | ... | ... | -0.165571 |
| -0.19529 | ... | ... | 16'6 | 0'0 | 16'6 | 3940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.170913 |
| -0.196182 | ... | ... | 16'0 | 0'0 | 16'0 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.172437 |
| -0.199505 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 5'3 | 0'0 | 5'3 | ... | ... | -0.176415 |
| -0.202213 | ... | ... | 14'6 | 0'0 | 14'6 | 3970 | 5'6 | 0'0 | 5'6 | ... | ... | -0.179688 |
| -0.201533 | ... | ... | 14'0 | 0'0 | 14'0 | 3980 | 6'0 | 0'0 | 6'0 | ... | ... | -0.17944 |
| -0.203083 | ... | ... | 13'3 | 0'0 | 13'3 | 3990 | 6'3 | 0'0 | 6'3 | ... | ... | -0.181406 |
| -0.204024 | ... | ... | 12'6 | 0'0 | 12'6 | 4000 | 6'7 | 0'1 | 6'6 | 6'7 | 6'7 | -0.1854 |
| -0.207005 | ... | ... | 12'2 | 0'0 | 12'2 | 4010 | 7'2 | 0'0 | 7'2 | ... | ... | -0.185954 |
| -0.206687 | ... | ... | 11'5 | 0'0 | 11'5 | 4020 | 7'5 | 0'0 | 7'5 | ... | ... | -0.185829 |
| -0.210957 | ... | ... | 11'2 | 0'0 | 11'2 | 4030 | 8'2 | 0'0 | 8'2 | ... | ... | -0.19023 |
| -0.211953 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 8'6 | 0'0 | 8'6 | ... | ... | -0.191274 |
| -0.209716 | ... | ... | 10'1 | 0'0 | 10'1 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.189015 |
| -0.209419 | ... | ... | 9'5 | 0'0 | 9'5 | 4060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.188625 |
| -0.211071 | 9'2 | 9'2 | 9'1 | 0'1 | 9'2 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.18751 |
| -0.206857 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.185662 |
| -0.207229 | ... | ... | 8'2 | 0'0 | 8'2 | 4090 | 11'2 | 0'0 | 11'2 | ... | ... | -0.185734 |
| -0.204299 | ... | ... | 7'6 | 0'0 | 7'6 | 4100 | 11'6 | 0'0 | 11'6 | ... | ... | -0.182417 |
| -0.203408 | ... | ... | 7'3 | 0'0 | 7'3 | 4110 | 12'3 | 0'0 | 12'3 | ... | ... | -0.181089 |
| -0.201905 | ... | ... | 7'0 | 0'0 | 7'0 | 4120 | 13'0 | 0'0 | 13'0 | ... | ... | -0.179079 |
| -0.202629 | ... | ... | 6'6 | 0'0 | 6'6 | 4130 | 13'5 | 0'0 | 13'5 | ... | ... | -0.176384 |
| -0.19996 | ... | ... | 6'3 | 0'0 | 6'3 | 4140 | 14'3 | 0'0 | 14'3 | ... | ... | -0.175982 |
| -0.19667 | ... | ... | 6'0 | 0'0 | 6'0 | 4150 | 15'0 | 0'0 | 15'0 | ... | ... | -0.171976 |
| -0.195809 | ... | ... | 5'6 | 0'0 | 5'6 | 4160 | 15'6 | 0'0 | 15'6 | ... | ... | -0.170428 |
| -0.194474 | ... | ... | 5'4 | 0'0 | 5'4 | 4170 | 16'4 | 0'0 | 16'4 | ... | ... | -0.168357 |
| -0.189439 | ... | ... | 5'1 | 0'0 | 5'1 | 4180 | 17'1 | 0'0 | 17'1 | ... | ... | -0.16237 |
| -0.187074 | ... | ... | 4'7 | 0'0 | 4'7 | 4190 | 17'7 | 0'0 | 17'7 | ... | ... | -0.159131 |
| -0.177309 | 4'3 | 4'3 | 4'4 | -0'1 | 4'3 | 4200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.151673 |
| -0.180914 | ... | ... | 4'3 | 0'0 | 4'3 | 4210 | 19'3 | 0'0 | 19'3 | ... | ... | -0.151025 |
| -0.177112 | ... | ... | 4'1 | 0'0 | 4'1 | 4220 | 20'1 | 0'0 | 20'1 | ... | ... | -0.146133 |
| -0.172818 | ... | ... | 3'7 | 0'0 | 3'7 | 4230 | 20'7 | 0'0 | 20'7 | ... | ... | -0.140657 |
| -0.168017 | ... | ... | 3'5 | 0'0 | 3'5 | 4240 | 21'5 | 0'0 | 21'5 | ... | ... | -0.134572 |
| -0.166769 | ... | ... | 3'4 | 0'0 | 3'4 | 4250 | 22'3 | 0'0 | 22'3 | ... | ... | -0.127844 |
| -0.165258 | ... | ... | 3'3 | 0'0 | 3'3 | 4260 | 23'2 | 0'0 | 23'2 | ... | ... | -0.125191 |
| -0.159187 | ... | ... | 3'1 | 0'0 | 3'1 | 4270 | 24'0 | 0'0 | 24'0 | ... | ... | -0.117308 |
| -0.157044 | ... | ... | 3'0 | 0'0 | 3'0 | 4280 | 24'7 | 0'0 | 24'7 | ... | ... | -0.113877 |
| -0.154641 | ... | ... | 2'7 | 0'0 | 2'7 | 4290 | 25'6 | 0'0 | 25'6 | ... | ... | -0.110132 |
| -0.151981 | ... | ... | 2'6 | 0'0 | 2'6 | 4300 | 26'5 | 0'0 | 26'5 | ... | ... | -0.106065 |
| -0.14417 | ... | ... | 2'4 | 0'0 | 2'4 | 4310 | 27'3 | 0'0 | 27'3 | ... | ... | -0.095792 |
| -0.140847 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 28'2 | 0'0 | 28'2 | ... | ... | -0.090803 |
| -0.137253 | ... | ... | 2'2 | 0'0 | 2'2 | 4330 | 29'1 | 0'0 | 29'1 | ... | ... | -0.085436 |
| -0.13339 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 30'1 | 0'0 | 30'1 | ... | ... | -0.086378 |
| -0.129247 | ... | ... | 2'0 | 0'0 | 2'0 | 4350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.080513 |
| -0.124819 | ... | ... | 1'7 | 0'0 | 1'7 | 4360 | 31'7 | 0'0 | 31'7 | ... | ... | -0.074217 |
| -0.120099 | ... | ... | 1'6 | 0'0 | 1'6 | 4370 | 32'6 | 0'0 | 32'6 | ... | ... | -0.067449 |
| -0.121211 | ... | ... | 1'6 | 0'0 | 1'6 | 4380 | 33'6 | 0'0 | 33'6 | ... | ... | -0.068108 |
| -0.116095 | ... | ... | 1'5 | 0'0 | 1'5 | 4390 | 34'5 | 0'0 | 34'5 | ... | ... | -0.060732 |
| -0.110662 | ... | ... | 1'4 | 0'0 | 1'4 | 4400 | 35'4 | 0'0 | 35'4 | ... | ... | -0.052756 |
| -0.111576 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 36'4 | 0'0 | 36'4 | ... | ... | -0.053252 |
| -0.105727 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 37'3 | 0'0 | 37'3 | ... | ... | -0.044494 |
| -0.099525 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 38'2 | 0'0 | 38'2 | ... | ... | -0.034851 |
| -0.100259 | ... | ... | 1'2 | 0'0 | 1'2 | 4440 | 39'2 | 0'0 | 39'2 | ... | ... | -0.035212 |
| -0.093601 | ... | ... | 1'1 | 0'0 | 1'1 | 4450 | 40'1 | 0'0 | 40'1 | ... | ... | -0.024323 |
| -0.086533 | ... | ... | 1'0 | 0'0 | 1'0 | 4460 | 41'0 | 0'0 | 41'0 | ... | ... | -0.011562 |
| -0.088742 | ... | ... | 1'0 | 0'0 | 1'0 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 0.005109 |
| -0.073793 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 49'5 | 0'0 | 49'5 | ... | ... | 0.005676 |
| -0.065924 | ... | ... | 0'5 | 0'0 | 0'5 | 4600 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006244 |
| -0.056823 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 59'3 | 0'0 | 59'3 | ... | ... | 0.006812 |
| -0.046366 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 64'2 | 0'0 | 64'2 | ... | ... | 0.007379 |
| -0.034285 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 69'1 | 0'0 | 69'1 | ... | ... | 0.007947 |
| -0.034778 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 74'1 | 0'0 | 74'1 | ... | ... | 0.008514 |
| -0.035241 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 79'1 | 0'0 | 79'1 | ... | ... | 0.009082 |
| -0.035678 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 84'1 | 0'0 | 84'1 | ... | ... | 0.00965 |
| -0.020624 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'0 | 0'0 | 89'0 | ... | ... | 0.010217 |
| -0.02083 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 94'0 | 0'0 | 94'0 | ... | ... | 0.010785 |
| -0.021023 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'0 | 0'0 | 99'0 | ... | ... | 0.011353 |
| -0.021208 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'0 | 0'0 | 104'0 | ... | ... | 0.01192 |
| -0.021385 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'0 | 0'0 | 109'0 | ... | ... | 0.012488 |
| -0.021554 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'0 | 0'0 | 114'0 | ... | ... | 0.013055 |
| -0.021716 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'0 | 0'0 | 119'0 | ... | ... | 0.013623 |
| -0.021872 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'0 | 0'0 | 124'0 | ... | ... | 0.014191 |
| -0.022023 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'0 | 0'0 | 129'0 | ... | ... | 0.014758 |
| -0.022165 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'0 | 0'0 | 134'0 | ... | ... | 0.015326 |
| -0.022305 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'0 | 0'0 | 139'0 | ... | ... | 0.015894 |
| -0.02244 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'0 | 0'0 | 144'0 | ... | ... | 0.016461 |
| -0.022572 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'0 | 0'0 | 149'0 | ... | ... | 0.017029 |
| -0.02358 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'0 | 0'0 | 194'0 | ... | ... | 0.022137 |
| -0.024045 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'0 | 0'0 | 219'0 | ... | ... | 0.024976 |
| -0.024462 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'0 | 0'0 | 244'0 | ... | ... | 0.027814 |
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.