Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.382574 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056625 |
| -0.377435 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056135 |
| -0.372099 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055622 |
| -0.366546 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055085 |
| -0.360755 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054516 |
| -0.354701 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053916 |
| -0.348352 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053274 |
| -0.34167 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052596 |
| -0.334615 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051864 |
| -0.327126 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051083 |
| -0.319142 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050233 |
| -0.310576 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049311 |
| -0.30132 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048295 |
| -0.291227 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04717 |
| -0.289095 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046929 |
| -0.286918 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046683 |
| -0.284694 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046431 |
| -0.282423 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046171 |
| -0.280107 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045906 |
| -0.277739 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045633 |
| -0.275317 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045354 |
| -0.272834 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045067 |
| -0.270291 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044768 |
| -0.267687 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044463 |
| -0.265016 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044149 |
| -0.262274 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043825 |
| -0.259451 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04349 |
| -0.256552 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043141 |
| -0.253567 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072998 |
| -0.266054 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.072298 |
| -0.26266 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.071571 |
| -0.259153 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.070815 |
| -0.255526 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.07003 |
| -0.251768 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.069211 |
| -0.261868 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.092386 |
| -0.257567 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.091104 |
| -0.253093 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.089766 |
| -0.248424 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.108834 |
| -0.256163 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.106935 |
| -0.250775 | ... | ... | 16'2 | 0'0 | 16'2 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.122976 |
| -0.256882 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.120424 |
| -0.261861 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.13373 |
| -0.26569 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.145066 |
| -0.268338 | ... | ... | 12'6 | 0'0 | 12'6 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | -0.154577 |
| -0.269757 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.162318 |
| -0.269885 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.16832 |
| -0.277503 | ... | ... | 10'2 | 0'0 | 10'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | -0.183081 |
| -0.282833 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.194426 |
| -0.285862 | ... | ... | 8'6 | 0'0 | 8'6 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | -0.202548 |
| -0.286538 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | -0.207518 |
| -0.292159 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'1 | -0'4 | 2'5 | 2'1 | 2'1 | -0.185709 |
| -0.28757 | ... | ... | 6'5 | 0'0 | 6'5 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.222485 |
| -0.294267 | ... | ... | 6'1 | 0'0 | 6'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | -0.223908 |
| -0.290652 | ... | ... | 5'4 | 0'0 | 5'4 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.221248 |
| -0.290678 | ... | ... | 5'0 | 0'0 | 5'0 | 4260 | 4'2 | 0'0 | 4'2 | ... | ... | -0.221222 |
| -0.287327 | ... | ... | 4'4 | 0'0 | 4'4 | 4270 | 4'6 | 0'0 | 4'6 | ... | ... | -0.216747 |
| -0.280515 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | -0.207639 |
| -0.270073 | ... | ... | 3'4 | 0'0 | 3'4 | 4290 | 5'6 | 0'0 | 5'6 | ... | ... | -0.193482 |
| -0.263537 | ... | ... | 3'1 | 0'0 | 3'1 | 4300 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | -0.223657 |
| -0.253627 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | -0.165798 |
| -0.248944 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.154323 |
| -0.213212 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | -0.126762 |
| -0.221822 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | -0.104757 |
| -0.186096 | 1'3 | 1'3 | 1'6 | -0'3 | 1'3 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | -0.075992 |
| -0.20386 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | -0.058743 |
| -0.185325 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | -0.00396 |
| -0.177011 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001327 |
| -0.167166 | ... | ... | 1'0 | 0'0 | 1'0 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001434 |
| -0.155744 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0.00154 |
| -0.142628 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001646 |
| -0.127679 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001752 |
| -0.129852 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0.001858 |
| -0.112354 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0.001965 |
| -0.113997 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.002071 |
| -0.093611 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002177 |
| -0.094782 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002283 |
| -0.095909 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002389 |
| -0.096993 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002496 |
| -0.072299 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002602 |
| -0.072999 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002708 |
| -0.075574 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003133 |
| -0.045634 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003664 |
| -0.046931 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.004195 |
| -0.048083 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004726 |
| -0.049117 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.005257 |
| -0.050058 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.005788 |
| -0.050924 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.006319 |
| -0.051718 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.00685 |
| -0.052463 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.007381 |
| -0.053149 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.007912 |
| -0.053802 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.008443 |
| -0.054413 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.008974 |
| -0.054987 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009505 |
| -0.055539 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.010036 |
| -0.056058 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.010567 |
| -0.060205 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.015877 |
| -0.061792 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.018532 |
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.