Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030729 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023139 |
| -0.029275 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022938 |
| -0.027821 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022728 |
| -0.026365 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022507 |
| -0.024909 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022274 |
| -0.023453 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022028 |
| -0.021995 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021764 |
| -0.020537 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021486 |
| -0.019077 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021186 |
| -0.032459 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03624 |
| -0.030914 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035575 |
| -0.042186 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047714 |
| -0.051849 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.057943 |
| -0.060061 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.066508 |
| -0.076393 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 0'7 | 0'0 | 0'7 | ... | ... | -0.082851 |
| -0.084173 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.090565 |
| -0.08342 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | -0.089842 |
| -0.09061 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | -0.096956 |
| -0.089754 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 1'1 | 0'0 | 1'1 | ... | ... | -0.096117 |
| -0.103644 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | -0.102668 |
| -0.10955 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.108789 |
| -0.115081 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | -0.114508 |
| -0.120253 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | -0.119846 |
| -0.131122 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | -0.130936 |
| -0.141123 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | -0.141117 |
| -0.144916 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.145005 |
| -0.148413 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | -0.148583 |
| -0.156713 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | -0.156994 |
| -0.164342 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | -0.164712 |
| -0.166665 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | -0.167078 |
| -0.173248 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.173721 |
| -0.179243 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | -0.179759 |
| -0.184668 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.185217 |
| -0.189543 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | -0.190114 |
| -0.193882 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | -0.194465 |
| -0.197697 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.198282 |
| -0.20465 | ... | ... | 19'1 | 0'0 | 19'1 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | -0.205237 |
| -0.207323 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | -0.207896 |
| -0.212928 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | -0.213487 |
| -0.217836 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | -0.218372 |
| -0.218819 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 6'1 | 0'0 | 6'1 | ... | ... | -0.219323 |
| -0.222469 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | -0.222939 |
| -0.225461 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 6'7 | 0'0 | 6'7 | ... | ... | -0.225893 |
| -0.230841 | ... | ... | 14'5 | 0'0 | 14'5 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | -0.231231 |
| -0.235468 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | -0.235811 |
| -0.236436 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 8'2 | 0'0 | 8'2 | ... | ... | -0.236729 |
| -0.23967 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.23991 |
| -0.24221 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 9'2 | 0'0 | 9'2 | ... | ... | -0.242396 |
| -0.24407 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.2442 |
| -0.24526 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | -0.245332 |
| -0.245785 | ... | ... | 11'0 | 0'0 | 11'0 | 4200 | 10'6 | 0'0 | 10'6 | ... | ... | -0.2458 |
| -0.245649 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.245606 |
| -0.24485 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | -0.244749 |
| -0.246236 | ... | ... | 9'5 | 0'0 | 9'5 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | -0.246078 |
| -0.246994 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | -0.246781 |
| -0.247136 | ... | ... | 8'7 | 0'0 | 8'7 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | -0.246869 |
| -0.243725 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | -0.243406 |
| -0.245599 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | -0.24523 |
| -0.243924 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | -0.243508 |
| -0.241644 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | -0.241185 |
| -0.238754 | ... | ... | 7'0 | 0'0 | 7'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.238256 |
| -0.241705 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | -0.241167 |
| -0.241025 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | -0.240454 |
| -0.236514 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | -0.235917 |
| -0.234832 | ... | ... | 6'0 | 0'0 | 6'0 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | -0.23421 |
| -0.232691 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | -0.23205 |
| -0.230091 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | -0.229437 |
| -0.22703 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | -0.226368 |
| -0.223509 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | -0.222846 |
| -0.219522 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | -0.218863 |
| -0.219119 | ... | ... | 4'5 | 0'0 | 4'5 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | -0.218461 |
| -0.214305 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | -0.213667 |
| -0.209004 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | -0.208394 |
| -0.207639 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | -0.207049 |
| -0.201484 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | -0.20094 |
| -0.199508 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | -0.198999 |
| -0.197287 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | -0.196816 |
| -0.180603 | ... | ... | 2'7 | 0'0 | 2'7 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | -0.180409 |
| -0.160062 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | -0.154236 |
| -0.146714 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | -0.140804 |
| -0.121761 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | -0.115881 |
| -0.108408 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | -0.102771 |
| -0.092407 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | -0.087199 |
| -0.084206 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.079567 |
| -0.074828 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | -0.070929 |
| -0.064201 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | -0.061254 |
| -0.05217 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | -0.050463 |
| -0.052908 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | -0.052084 |
| -0.053604 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | -0.053688 |
| -0.039355 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | -0.04141 |
| -0.039784 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | -0.042906 |
| -0.040193 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | -0.044399 |
| -0.023129 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | -0.030609 |
| -0.023322 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | -0.032066 |
| -0.023508 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | -0.033523 |
| -0.023685 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | -0.03498 |
| -0.023856 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | -0.036436 |
| -0.02402 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | -0.037892 |
| -0.024176 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | -0.039347 |
| -0.025386 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | -0.052423 |
| -0.025935 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | -0.059669 |
| -0.026421 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | -0.066899 |
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.