Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012574 | ... | ... | 120'3 | 0'0 | 120'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075106 |
| 0.008582 | ... | ... | 80'3 | 0'0 | 80'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070175 |
| 0.008083 | ... | ... | 75'3 | 0'0 | 75'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069408 |
| 0.007584 | ... | ... | 70'3 | 0'0 | 70'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068587 |
| 0.007085 | ... | ... | 65'3 | 0'0 | 65'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067721 |
| 0.006586 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066788 |
| 0.006087 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065789 |
| 0.005588 | ... | ... | 50'3 | 0'0 | 50'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064706 |
| 0.005089 | ... | ... | 45'3 | 0'0 | 45'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063532 |
| 0.00459 | ... | ... | 40'3 | 0'0 | 40'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062238 |
| 0.004092 | ... | ... | 35'3 | 0'0 | 35'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060807 |
| 0.003593 | ... | ... | 30'3 | 0'0 | 30'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059201 |
| 0.003094 | ... | ... | 25'3 | 0'0 | 25'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057372 |
| 0.002694 | ... | ... | 21'3 | 0'0 | 21'3 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055701 |
| 0.002595 | ... | ... | 20'3 | 0'0 | 20'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055246 |
| 0.002495 | ... | ... | 19'3 | 0'0 | 19'3 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054777 |
| 0.002395 | ... | ... | 18'4 | 0'0 | 18'4 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.092506 |
| 0.002295 | ... | ... | 17'4 | 0'0 | 17'4 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.091554 |
| 0.002195 | ... | ... | 16'4 | 0'0 | 16'4 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.090563 |
| 0.002096 | ... | ... | 15'4 | 0'0 | 15'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | -0.121138 |
| 0.001996 | ... | ... | 14'5 | 0'0 | 14'5 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.119601 |
| 0.001896 | ... | ... | 13'5 | 0'0 | 13'5 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.11799 |
| 0.001796 | ... | ... | 12'5 | 0'0 | 12'5 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.116306 |
| 0.001696 | ... | ... | 11'6 | 0'0 | 11'6 | 4090 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.11454 |
| 0.001597 | 14'4 | 14'4 | 10'6 | 3'6 | 14'4 | 4100 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.049529 |
| 0.001497 | ... | ... | 9'7 | 0'0 | 9'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.159718 |
| 0.001397 | ... | ... | 9'0 | 0'0 | 9'0 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | -0.177947 |
| 0.001297 | ... | ... | 8'1 | 0'0 | 8'1 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | -0.193736 |
| 0.001198 | ... | ... | 7'3 | 0'0 | 7'3 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.224751 |
| 0.001098 | ... | ... | 6'5 | 0'0 | 6'5 | 4150 | 0'4 | -0'7 | 1'3 | 0'4 | 0'4 | -0.124569 |
| 0.000998 | ... | ... | 5'7 | 0'0 | 5'7 | 4160 | 1'5 | 0'0 | 1'5 | ... | ... | -0.272567 |
| 0.000898 | ... | ... | 5'1 | 0'0 | 5'1 | 4170 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | -0.277181 |
| 0.000798 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | -0.317137 |
| 0.000699 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 1'2 | -1'3 | 2'5 | 1'6 | 1'2 | -0.203445 |
| -0.10364 | 6'4 | 3'3 | 3'3 | 3'1 | 6'4 | 4200 | 1'2 | -1'7 | 3'1 | 2'5 | 1'2 | -0.193686 |
| 0.000499 | 3'1 | 3'1 | 2'7 | 0'2 | 3'1 | 4210 | 1'5 | -2'0 | 3'5 | 1'7 | 1'5 | -0.219035 |
| 0.000399 | ... | ... | 2'3 | 0'0 | 2'3 | 4220 | 1'7 | -2'2 | 4'1 | 3'7 | 1'7 | -0.226579 |
| -0.068365 | 3'3 | 2'2 | 2'0 | 1'3 | 3'3 | 4230 | 2'1 | -2'5 | 4'6 | 3'1 | 2'1 | -0.229331 |
| -0.118551 | 3'0 | 2'0 | 1'6 | 1'2 | 3'0 | 4240 | 2'7 | -2'5 | 5'4 | 3'0 | 2'4 | -0.264548 |
| -0.201066 | 3'3 | 1'4 | 1'3 | 2'0 | 3'3 | 4250 | 2'4 | -3'5 | 6'1 | 6'0 | 2'4 | -0.210198 |
| -0.187234 | 2'5 | 2'0 | 1'2 | 1'3 | 2'5 | 4260 | 3'0 | -3'7 | 6'7 | 4'0 | 3'0 | -0.213981 |
| -0.09926 | ... | ... | 1'0 | 0'0 | 1'0 | 4270 | 7'6 | 0'0 | 7'6 | ... | ... | -0.515463 |
| -0.159535 | 1'4 | 1'1 | 0'7 | 0'5 | 1'4 | 4280 | 8'5 | 0'0 | 8'5 | ... | ... | -0.537766 |
| -0.167245 | 1'3 | 1'1 | 0'6 | 0'5 | 1'3 | 4290 | 9'4 | 0'0 | 9'4 | ... | ... | -0.557588 |
| -0.158578 | 1'1 | 1'0 | 0'5 | 0'4 | 1'1 | 4300 | 5'4 | -4'7 | 10'3 | 7'1 | 5'4 | -0.19344 |
| -0.097884 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 11'2 | 0'0 | 11'2 | ... | ... | -0.590868 |
| -0.103643 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4320 | 12'2 | 0'0 | 12'2 | ... | ... | -0.614295 |
| -0.088979 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 13'1 | 0'0 | 13'1 | ... | ... | -0.626713 |
| -0.092582 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 14'1 | 0'0 | 14'1 | ... | ... | -0.647544 |
| -0.095834 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4350 | 11'1 | -3'7 | 15'0 | 12'5 | 10'6 | -0.316179 |
| -0.073814 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 16'0 | 0'0 | 16'0 | ... | ... | -0.676011 |
| -0.075749 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 17'0 | 0'0 | 17'0 | ... | ... | -0.693915 |
| -0.07754 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 18'0 | 0'0 | 18'0 | ... | ... | -0.711077 |
| -0.079207 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 19'0 | 0'0 | 19'0 | ... | ... | -0.727553 |
| -0.080763 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 16'1 | -3'7 | 20'0 | 19'7 | 16'0 | -0.364013 |
| -0.082227 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 21'0 | 0'0 | 21'0 | ... | ... | -0.758691 |
| -0.083606 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 22'0 | 0'0 | 22'0 | ... | ... | -0.77344 |
| -0.084911 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 23'0 | 0'0 | 23'0 | ... | ... | -0.787706 |
| -0.086152 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 24'0 | 0'0 | 24'0 | ... | ... | -0.801511 |
| -0.08733 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4450 | 21'1 | -3'6 | 24'7 | 24'0 | 20'7 | -0.401293 |
| -0.052129 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 25'7 | 0'0 | 25'7 | ... | ... | -0.815948 |
| -0.052705 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 26'7 | 0'0 | 26'7 | ... | ... | -0.828404 |
| -0.053253 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 27'7 | 0'0 | 27'7 | ... | ... | -0.840513 |
| -0.053782 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 28'7 | 0'0 | 28'7 | ... | ... | -0.852301 |
| -0.054291 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 29'7 | 0'0 | 29'7 | ... | ... | -0.863779 |
| -0.054778 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 30'7 | 0'0 | 30'7 | ... | ... | -0.874961 |
| -0.055246 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 31'7 | 0'0 | 31'7 | ... | ... | -0.885873 |
| -0.055701 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 32'7 | 0'0 | 32'7 | ... | ... | -0.896524 |
| -0.056143 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 33'7 | 0'0 | 33'7 | ... | ... | -0.906928 |
| -0.056565 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 34'7 | 0'0 | 34'7 | ... | ... | -0.917093 |
| -0.056975 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 35'7 | 0'0 | 35'7 | ... | ... | -0.927035 |
| -0.057372 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 36'7 | 0'0 | 36'7 | ... | ... | -0.936766 |
| -0.057761 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 37'7 | 0'0 | 37'7 | ... | ... | -0.946291 |
| -0.058138 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 38'7 | 0'0 | 38'7 | ... | ... | -0.955622 |
| -0.058502 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 39'7 | 0'0 | 39'7 | ... | ... | -0.964767 |
| -0.058857 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 40'7 | 0'0 | 40'7 | ... | ... | -0.973733 |
| -0.059202 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 41'7 | 0'0 | 41'7 | ... | ... | -0.982527 |
| -0.059539 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 42'7 | 0'0 | 42'7 | ... | ... | -0.991157 |
| -0.059871 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 43'7 | 0'0 | 43'7 | ... | ... | -0.999629 |
| -0.060191 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 44'7 | 0'0 | 44'7 | ... | ... | -1.007951 |
| -0.060503 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 45'7 | 0'0 | 45'7 | ... | ... | -1.01613 |
| -0.060809 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 46'7 | 0'0 | 46'7 | ... | ... | -1.024165 |
| -0.061107 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 47'7 | 0'0 | 47'7 | ... | ... | -1.032064 |
| -0.0614 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 48'7 | 0'0 | 48'7 | ... | ... | -1.039831 |
| -0.061687 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 49'7 | 0'0 | 49'7 | ... | ... | -1.047473 |
| -0.061967 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 50'7 | 0'0 | 50'7 | ... | ... | -1.054995 |
| -0.062241 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 51'7 | 0'0 | 51'7 | ... | ... | -1.062403 |
| -0.063031 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 54'7 | 0'0 | 54'7 | ... | ... | -1.083949 |
| -0.064252 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 59'7 | 0'0 | 59'7 | ... | ... | -1.117837 |
| -0.065374 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 64'7 | 0'0 | 64'7 | ... | ... | -1.149501 |
| -0.066403 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'3 | -3'4 | 69'7 | 67'3 | 66'3 | -0.629045 |
| -0.067367 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 74'7 | 0'0 | 74'7 | ... | ... | -1.207284 |
| -0.068257 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 79'7 | 0'0 | 79'7 | ... | ... | -1.233825 |
| -0.0691 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'7 | 0'0 | 84'7 | ... | ... | -1.259034 |
| -0.069892 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | -1.283032 |
| -0.070633 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | -1.30595 |
| -0.071346 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | -1.327883 |
| -0.072018 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'7 | 0'0 | 104'7 | ... | ... | -1.348908 |
| -0.072656 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'7 | 0'0 | 109'7 | ... | ... | -1.369115 |
| -0.073268 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'7 | 0'0 | 114'7 | ... | ... | -1.388562 |
| -0.073855 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'7 | 0'0 | 119'7 | ... | ... | -1.407309 |
| -0.074415 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'7 | 0'0 | 124'7 | ... | ... | -1.425404 |
| -0.074954 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'7 | 0'0 | 129'7 | ... | ... | -1.442895 |
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.