Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031131 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024242 |
| -0.029658 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024031 |
| -0.028185 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023811 |
| -0.02671 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02358 |
| -0.025235 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023336 |
| -0.023759 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023078 |
| -0.022282 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022802 |
| -0.020804 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022511 |
| -0.019326 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022196 |
| -0.033526 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037968 |
| -0.031955 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037271 |
| -0.04388 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04999 |
| -0.054088 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060707 |
| -0.062757 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06968 |
| -0.07993 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 0'7 | 0'0 | 0'7 | ... | ... | -0.086803 |
| -0.0881 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094886 |
| -0.087317 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094129 |
| -0.094865 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | -0.101582 |
| -0.093973 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 1'1 | 0'0 | 1'1 | ... | ... | -0.100704 |
| -0.108546 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | -0.107568 |
| -0.114744 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.113981 |
| -0.120548 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | -0.119973 |
| -0.125975 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | -0.125567 |
| -0.137373 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | -0.137187 |
| -0.147861 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | -0.147854 |
| -0.151839 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | -0.151928 |
| -0.155507 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | -0.155677 |
| -0.16421 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | -0.16449 |
| -0.172208 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | -0.172577 |
| -0.174645 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | -0.175057 |
| -0.181546 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.182018 |
| -0.187829 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | -0.188346 |
| -0.193516 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.194065 |
| -0.198626 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | -0.199196 |
| -0.203174 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | -0.203756 |
| -0.207172 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.207757 |
| -0.214458 | ... | ... | 19'1 | 0'0 | 19'1 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | -0.215045 |
| -0.217259 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | -0.217832 |
| -0.223132 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | -0.223691 |
| -0.228275 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | -0.228811 |
| -0.229304 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 6'1 | 0'0 | 6'1 | ... | ... | -0.229808 |
| -0.233128 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | -0.233598 |
| -0.236263 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 6'7 | 0'0 | 6'7 | ... | ... | -0.236694 |
| -0.241899 | ... | ... | 14'5 | 0'0 | 14'5 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | -0.242289 |
| -0.246746 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | -0.247089 |
| -0.24776 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 8'2 | 0'0 | 8'2 | ... | ... | -0.248052 |
| -0.251147 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.251387 |
| -0.253807 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 9'2 | 0'0 | 9'2 | ... | ... | -0.253993 |
| -0.255755 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.255885 |
| -0.257 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | -0.257073 |
| -0.25755 | ... | ... | 11'0 | 0'0 | 11'0 | 4200 | 10'6 | 0'0 | 10'6 | ... | ... | -0.257564 |
| -0.257405 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.257362 |
| -0.256567 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | -0.256466 |
| -0.258017 | ... | ... | 9'5 | 0'0 | 9'5 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | -0.257859 |
| -0.258811 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | -0.258598 |
| -0.258959 | ... | ... | 8'7 | 0'0 | 8'7 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | -0.258691 |
| -0.255383 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | -0.255064 |
| -0.257345 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | -0.256976 |
| -0.255589 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | -0.255173 |
| -0.253198 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | -0.25274 |
| -0.250169 | ... | ... | 7'0 | 0'0 | 7'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.249671 |
| -0.25326 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | -0.252723 |
| -0.252547 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | -0.251976 |
| -0.247819 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | -0.247222 |
| -0.246056 | ... | ... | 6'0 | 0'0 | 6'0 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | -0.245434 |
| -0.243811 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | -0.243171 |
| -0.241087 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | -0.240433 |
| -0.237879 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | -0.237216 |
| -0.234189 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | -0.233525 |
| -0.23001 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | -0.229351 |
| -0.229587 | ... | ... | 4'5 | 0'0 | 4'5 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | -0.228929 |
| -0.224542 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | -0.223904 |
| -0.218987 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | -0.218378 |
| -0.217556 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | -0.216967 |
| -0.211107 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | -0.210564 |
| -0.209036 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | -0.208527 |
| -0.206708 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | -0.206238 |
| -0.189226 | ... | ... | 2'7 | 0'0 | 2'7 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | -0.189033 |
| -0.167702 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | -0.16158 |
| -0.153716 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | -0.147476 |
| -0.12757 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | -0.12131 |
| -0.11358 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | -0.107525 |
| -0.096815 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | -0.091143 |
| -0.088222 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | -0.083087 |
| -0.078397 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | -0.073967 |
| -0.067263 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | -0.063746 |
| -0.054657 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | -0.052335 |
| -0.055431 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | -0.053988 |
| -0.05616 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | -0.055623 |
| -0.041232 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | -0.042618 |
| -0.041681 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | -0.044138 |
| -0.042109 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | -0.045653 |
| -0.024232 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | -0.031009 |
| -0.024434 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | -0.032485 |
| -0.024628 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | -0.033962 |
| -0.024814 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | -0.035437 |
| -0.024993 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | -0.036913 |
| -0.025165 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | -0.038388 |
| -0.025328 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | -0.039862 |
| -0.026596 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | -0.053111 |
| -0.027171 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | -0.060451 |
| -0.02768 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | -0.067777 |
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.