Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.061843 | ... | ... | 142'2 | 0'0 | 142'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021451 |
| -0.04873 | ... | ... | 92'2 | 0'0 | 92'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019878 |
| -0.047373 | ... | ... | 87'2 | 0'0 | 87'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019677 |
| -0.046004 | ... | ... | 82'2 | 0'0 | 82'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019464 |
| -0.044622 | ... | ... | 77'2 | 0'0 | 77'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019237 |
| -0.043224 | ... | ... | 72'2 | 0'0 | 72'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018997 |
| -0.041808 | ... | ... | 67'2 | 0'0 | 67'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01874 |
| -0.040371 | ... | ... | 62'2 | 0'0 | 62'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018464 |
| -0.049496 | ... | ... | 57'3 | 0'0 | 57'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018166 |
| -0.047818 | ... | ... | 52'3 | 0'0 | 52'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030902 |
| -0.055541 | ... | ... | 47'4 | 0'0 | 47'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030226 |
| -0.053481 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040267 |
| -0.059663 | ... | ... | 37'5 | 0'0 | 37'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048514 |
| -0.064588 | ... | ... | 32'6 | 0'0 | 32'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.055139 |
| -0.074718 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067193 |
| -0.092595 | ... | ... | 23'4 | 0'0 | 23'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.081448 |
| 0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
| -0.108082 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 1'7 | 0'0 | 1'7 | ... | ... | -0.099446 |
| 0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
| -0.120952 | ... | ... | 16'6 | 0'0 | 16'6 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | -0.113679 |
| -0.125344 | ... | ... | 16'0 | 0'0 | 16'0 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | -0.118461 |
| -0.129107 | ... | ... | 15'2 | 0'0 | 15'2 | 4300 | 3'0 | 0'0 | 3'0 | ... | ... | -0.122564 |
| -0.132256 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | -0.122653 |
| -0.13793 | ... | ... | 13'7 | 0'0 | 13'7 | 4320 | 3'5 | 0'0 | 3'5 | ... | ... | -0.131998 |
| -0.139757 | ... | ... | 13'1 | 0'0 | 13'1 | 4330 | 3'7 | 0'0 | 3'7 | ... | ... | -0.13404 |
| -0.14389 | ... | ... | 12'4 | 0'0 | 12'4 | 4340 | 4'2 | 0'0 | 4'2 | ... | ... | -0.138394 |
| -0.147232 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 4'5 | 0'0 | 4'5 | 4'5 | 4'4 | -0.141912 |
| -0.149803 | ... | ... | 11'2 | 0'0 | 11'2 | 4360 | 5'0 | 0'0 | 5'0 | ... | ... | -0.144622 |
| -0.151616 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 5'3 | 0'0 | 5'3 | ... | ... | -0.146542 |
| -0.155266 | ... | ... | 10'1 | 0'0 | 10'1 | 4380 | 5'7 | 0'0 | 5'7 | ... | ... | -0.150274 |
| -0.15553 | ... | ... | 9'4 | 0'0 | 9'4 | 4390 | 6'2 | 0'0 | 6'2 | ... | ... | -0.150583 |
| -0.160065 | 9'1 | 9'1 | 9'0 | 0'1 | 9'1 | 4400 | 6'6 | 0'0 | 6'6 | ... | ... | -0.152626 |
| -0.158771 | ... | ... | 8'4 | 0'0 | 8'4 | 4410 | 7'2 | 0'0 | 7'2 | ... | ... | -0.153833 |
| -0.164164 | 8'2 | 8'2 | 8'0 | 0'2 | 8'2 | 4420 | 7'6 | 0'0 | 7'6 | ... | ... | -0.154218 |
| -0.158819 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 8'2 | 0'0 | 8'2 | ... | ... | -0.153785 |
| -0.160162 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 8'7 | 0'0 | 8'7 | ... | ... | -0.155042 |
| -0.158216 | ... | ... | 6'5 | 0'0 | 6'5 | 4450 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | -0.145341 |
| -0.158039 | ... | ... | 6'2 | 0'0 | 6'2 | 4460 | 10'0 | 0'0 | 10'0 | ... | ... | -0.152679 |
| -0.157128 | ... | ... | 5'7 | 0'0 | 5'7 | 4470 | 10'5 | 0'0 | 10'5 | ... | ... | -0.151617 |
| -0.155487 | ... | ... | 5'4 | 0'0 | 5'4 | 4480 | 11'1 | 0'0 | 11'1 | ... | ... | -0.147085 |
| -0.15311 | ... | ... | 5'1 | 0'0 | 5'1 | 4490 | 11'7 | 0'0 | 11'7 | ... | ... | -0.147233 |
| -0.149986 | ... | ... | 4'6 | 0'0 | 4'6 | 4500 | 12'4 | 0'0 | 12'4 | ... | ... | -0.143891 |
| -0.146095 | ... | ... | 4'3 | 0'0 | 4'3 | 4510 | 13'1 | 0'0 | 13'1 | ... | ... | -0.139758 |
| -0.1445 | ... | ... | 4'1 | 0'0 | 4'1 | 4520 | 13'7 | 0'0 | 13'7 | ... | ... | -0.137931 |
| -0.142329 | ... | ... | 3'7 | 0'0 | 3'7 | 4530 | 14'5 | 0'0 | 14'5 | ... | ... | -0.135512 |
| -0.139581 | ... | ... | 3'5 | 0'0 | 3'5 | 4540 | 15'2 | 0'0 | 15'2 | ... | ... | -0.129108 |
| -0.136253 | ... | ... | 3'3 | 0'0 | 3'3 | 4550 | 16'0 | 0'0 | 16'0 | ... | ... | -0.125345 |
| -0.132332 | ... | ... | 3'1 | 0'0 | 3'1 | 4560 | 16'7 | 0'0 | 16'7 | ... | ... | -0.124666 |
| -0.127803 | ... | ... | 2'7 | 0'0 | 2'7 | 4570 | 17'5 | 0'0 | 17'5 | ... | ... | -0.119811 |
| -0.122644 | ... | ... | 2'5 | 0'0 | 2'5 | 4580 | 18'3 | 0'0 | 18'3 | ... | ... | -0.114296 |
| -0.120968 | ... | ... | 2'4 | 0'0 | 2'4 | 4590 | 19'2 | 0'0 | 19'2 | ... | ... | -0.112354 |
| -0.114675 | ... | ... | 2'2 | 0'0 | 2'2 | 4600 | 20'0 | 0'0 | 20'0 | ... | ... | -0.105653 |
| -0.112205 | ... | ... | 2'1 | 0'0 | 2'1 | 4610 | 20'7 | 0'0 | 20'7 | ... | ... | -0.10289 |
| -0.109414 | ... | ... | 2'0 | 0'0 | 2'0 | 4620 | 21'5 | 0'0 | 21'5 | ... | ... | -0.094885 |
| -0.101376 | ... | ... | 1'6 | 0'0 | 1'6 | 4630 | 22'4 | 0'0 | 22'4 | ... | ... | -0.091244 |
| -0.102855 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4640 | 23'3 | 0'0 | 23'3 | ... | ... | -0.087245 |
| -0.093729 | ... | ... | 1'4 | 0'0 | 1'4 | 4650 | 24'2 | 0'0 | 24'2 | ... | ... | -0.082877 |
| -0.089368 | ... | ... | 1'3 | 0'0 | 1'3 | 4660 | 25'1 | 0'0 | 25'1 | ... | ... | -0.078121 |
| -0.084629 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 26'0 | 0'0 | 26'0 | ... | ... | -0.072956 |
| -0.079489 | ... | ... | 1'1 | 0'0 | 1'1 | 4680 | 26'7 | 0'0 | 26'7 | ... | ... | -0.067353 |
| -0.08037 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 27'6 | 0'0 | 27'6 | ... | ... | -0.06127 |
| -0.074696 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 28'6 | 0'0 | 28'6 | ... | ... | -0.061965 |
| -0.06856 | ... | ... | 0'7 | 0'0 | 0'7 | 4710 | 29'5 | 0'0 | 29'5 | ... | ... | -0.055256 |
| -0.069214 | ... | ... | 0'7 | 0'0 | 0'7 | 4720 | 30'4 | 0'0 | 30'4 | ... | ... | -0.047941 |
| -0.063536 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 33'3 | 0'0 | 33'3 | ... | ... | -0.040747 |
| -0.048841 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.03301 |
| -0.040494 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.023574 |
| -0.041552 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.011986 |
| -0.042514 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.013234 |
| -0.043397 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 58'0 | 0'0 | 58'0 | ... | ... | -0.014482 |
| -0.044212 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 63'0 | 0'0 | 63'0 | ... | ... | -0.01573 |
| -0.04497 | ... | ... | 0'3 | 0'0 | 0'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | -0.016977 |
| -0.033209 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 73'0 | 0'0 | 73'0 | ... | ... | -0.018224 |
| -0.033664 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.003711 |
| -0.034095 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 82'7 | 0'0 | 82'7 | ... | ... | -0.005088 |
| -0.0345 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 87'7 | 0'0 | 87'7 | ... | ... | -0.00644 |
| -0.019923 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'6 | 0'0 | 92'6 | ... | ... | 0.009061 |
| -0.020114 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'6 | 0'0 | 97'6 | ... | ... | 0.009548 |
| -0.020294 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | 0.009664 |
| -0.020467 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | 0.007409 |
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.