Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.679849 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06357 |
| -0.6705 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063012 |
| -0.66075 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06243 |
| -0.650566 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061816 |
| -0.639902 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061168 |
| -0.628705 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060481 |
| -0.616921 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059749 |
| -0.604477 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058975 |
| -0.591283 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058135 |
| -0.577248 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057241 |
| -0.562228 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056263 |
| -0.546075 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055202 |
| -0.528581 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054031 |
| -0.509476 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05273 |
| -0.505431 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052452 |
| -0.501306 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052165 |
| -0.497099 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051871 |
| -0.492798 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051571 |
| -0.488402 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.051263 |
| -0.483907 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050946 |
| -0.479313 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.05062 |
| -0.474613 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050282 |
| -0.469795 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049936 |
| -0.464853 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.049581 |
| -0.459787 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049214 |
| -0.45459 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048832 |
| -0.449251 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048437 |
| -0.443753 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04803 |
| -0.438099 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.081139 |
| -0.446189 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080313 |
| -0.439976 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079455 |
| -0.433567 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078562 |
| -0.426942 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.07763 |
| -0.209835 | 20'2 | 20'2 | 22'0 | -1'6 | 20'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076656 |
| -0.425633 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.10213 |
| -0.418024 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100606 |
| -0.278172 | 17'7 | 17'7 | 19'1 | -1'2 | 17'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.098996 |
| -0.401877 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.119762 |
| -0.404848 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.117474 |
| -0.325231 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.134742 |
| -0.396856 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.131644 |
| -0.396989 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.145709 |
| -0.395951 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.157483 |
| -0.301022 | 11'5 | 11'5 | 12'6 | -1'1 | 11'5 | 4150 | 1'1 | 0'1 | 1'0 | 1'2 | 1'0 | -0.18109 |
| -0.39009 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.174603 |
| -0.385093 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.179992 |
| -0.34244 | 9'5 | 9'5 | 10'2 | -0'5 | 9'5 | 4180 | 1'7 | 0'3 | 1'4 | 1'7 | 1'5 | -0.226613 |
| -0.387655 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.204759 |
| -0.283268 | 8'0 | 6'4 | 8'6 | -1'4 | 7'2 | 4200 | 2'0 | 0'0 | 2'0 | 2'4 | 1'7 | -0.211187 |
| -0.298744 | 6'6 | 6'6 | 8'0 | -1'2 | 6'6 | 4210 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.213679 |
| -0.38176 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'7 | 0'2 | 2'5 | 2'7 | 2'1 | -0.236834 |
| -0.277261 | 5'1 | 5'1 | 6'5 | -1'4 | 5'1 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.221893 |
| -0.288412 | 5'0 | 4'4 | 6'1 | -1'3 | 4'6 | 4240 | 3'7 | 0'4 | 3'3 | 3'7 | 3'0 | -0.249415 |
| -0.248184 | 5'2 | 3'5 | 5'4 | -1'7 | 3'5 | 4250 | 4'1 | 0'3 | 3'6 | 4'5 | 4'1 | -0.232454 |
| -0.265993 | 4'3 | 3'4 | 5'0 | -1'4 | 3'4 | 4260 | 5'0 | 0'6 | 4'2 | 5'0 | 5'0 | -0.249873 |
| -0.288545 | 4'3 | 3'4 | 4'4 | -1'0 | 3'4 | 4270 | 5'1 | 0'3 | 4'6 | 5'1 | 4'7 | -0.21327 |
| -0.342318 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | -0.165963 |
| -0.255705 | 2'4 | 2'4 | 3'4 | -1'0 | 2'4 | 4290 | 7'0 | 1'2 | 5'6 | 7'0 | 7'0 | -0.236933 |
| -0.210568 | 3'1 | 1'6 | 3'1 | -1'3 | 1'6 | 4300 | 6'5 | 0'2 | 6'3 | 8'0 | 6'3 | -0.131014 |
| -0.232104 | 1'7 | 1'7 | 2'6 | -0'7 | 1'7 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | -0.058063 |
| -0.295455 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.002741 |
| -0.191146 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.000929 |
| -0.260723 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.001036 |
| -0.175211 | 1'5 | 1'0 | 1'6 | -0'6 | 1'0 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0.001142 |
| -0.237748 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001248 |
| -0.215415 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0.001354 |
| -0.205172 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.00146 |
| -0.139053 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001567 |
| -0.179652 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001673 |
| -0.164191 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001779 |
| -0.146691 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001885 |
| -0.149 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0.001991 |
| -0.128707 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0.002098 |
| -0.105655 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.002204 |
| -0.10696 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0.00231 |
| -0.108215 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002416 |
| -0.109422 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002523 |
| -0.110583 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002629 |
| -0.082322 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002735 |
| -0.083076 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002841 |
| -0.085859 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003266 |
| -0.051723 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003797 |
| -0.053137 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.004328 |
| -0.054397 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004859 |
| -0.055534 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.00539 |
| -0.056569 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.005921 |
| -0.057522 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.006452 |
| -0.0584 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.006983 |
| -0.059223 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.007514 |
| -0.059982 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.008045 |
| -0.060707 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.008577 |
| -0.061382 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.009108 |
| -0.06202 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009639 |
| -0.062634 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.01017 |
| -0.06321 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.010701 |
| -0.067831 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.016011 |
| -0.069602 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.018667 |
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.