Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.087009 | ... | ... | 106'7 | -3'0 | 103'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063515 |
| -0.085053 | ... | ... | 101'7 | -3'0 | 98'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062955 |
| -0.083083 | ... | ... | 96'7 | -3'0 | 93'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06237 |
| -0.081095 | ... | ... | 91'7 | -3'0 | 88'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061753 |
| -0.07908 | ... | ... | 86'7 | -3'0 | 83'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061101 |
| -0.077043 | ... | ... | 81'7 | -3'0 | 78'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06041 |
| -0.074979 | ... | ... | 76'7 | -3'0 | 73'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059674 |
| -0.072876 | ... | ... | 71'7 | -3'0 | 68'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058894 |
| -0.070741 | ... | ... | 66'7 | -3'0 | 63'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058047 |
| -0.068561 | ... | ... | 61'7 | -3'0 | 58'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057146 |
| -0.066323 | ... | ... | 56'7 | -3'0 | 53'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05616 |
| -0.064025 | ... | ... | 51'7 | -3'0 | 48'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055089 |
| -0.061643 | ... | ... | 46'7 | -3'0 | 43'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053908 |
| -0.05916 | ... | ... | 41'7 | -3'0 | 38'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052591 |
| -0.058649 | ... | ... | 40'7 | -3'0 | 37'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05231 |
| -0.058133 | ... | ... | 39'7 | -3'0 | 36'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052019 |
| -0.05761 | ... | ... | 38'7 | -3'0 | 35'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051722 |
| -0.057082 | ... | ... | 37'7 | -3'0 | 34'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051418 |
| -0.056547 | ... | ... | 36'7 | -3'0 | 33'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.051105 |
| -0.056003 | ... | ... | 35'7 | -3'0 | 32'7 | 3910 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.050785 |
| -0.055454 | ... | ... | 34'7 | -3'0 | 31'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.050452 |
| -0.054896 | ... | ... | 33'7 | -3'0 | 30'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05011 |
| -0.054331 | ... | ... | 32'7 | -3'0 | 29'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04976 |
| -0.053756 | ... | ... | 31'7 | -3'0 | 28'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.049398 |
| -0.05317 | ... | ... | 30'7 | -3'0 | 27'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049025 |
| -0.052573 | ... | ... | 29'7 | -3'0 | 26'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048636 |
| -0.051967 | ... | ... | 28'7 | -3'0 | 25'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048235 |
| -0.051349 | ... | ... | 27'7 | -3'0 | 24'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047821 |
| -0.083087 | ... | ... | 26'7 | -2'7 | 24'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08073 |
| -0.082091 | ... | ... | 26'0 | -3'0 | 23'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079888 |
| -0.081063 | ... | ... | 25'0 | -3'0 | 22'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079013 |
| -0.080001 | ... | ... | 24'0 | -3'0 | 21'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078102 |
| -0.078903 | ... | ... | 23'0 | -3'0 | 20'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077149 |
| -0.104066 | 20'2 | 20'2 | 22'0 | -2'7 | 19'1 | 4050 | 0'3 | 0'1 | 0'2 | ... | ... | -0.102867 |
| -0.102462 | ... | ... | 21'1 | -3'0 | 18'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.101377 |
| -0.100782 | ... | ... | 20'1 | -3'0 | 17'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099811 |
| -0.121498 | 17'7 | 17'7 | 19'1 | -2'7 | 16'2 | 4080 | 0'4 | 0'1 | 0'3 | ... | ... | -0.120855 |
| -0.119188 | ... | ... | 18'1 | -2'7 | 15'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.118636 |
| -0.136555 | 14'2 | 14'2 | 17'2 | -2'7 | 14'3 | 4100 | 0'5 | 0'1 | 0'4 | 0'4 | 0'4 | -0.136225 |
| -0.133482 | 15'4 | 15'4 | 16'2 | -2'7 | 13'3 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.133215 |
| -0.147769 | ... | ... | 15'3 | -2'7 | 12'4 | 4120 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.147654 |
| -0.159847 | ... | ... | 14'4 | -2'7 | 11'5 | 4130 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.159842 |
| -0.169831 | ... | ... | 13'5 | -2'7 | 10'6 | 4140 | 1'0 | 0'1 | 0'7 | ... | ... | -0.169903 |
| -0.177784 | 11'5 | 10'2 | 12'6 | -2'7 | 9'7 | 4150 | 1'1 | 0'1 | 1'0 | 1'2 | 1'0 | -0.177913 |
| -0.196 | ... | ... | 11'7 | -2'6 | 9'1 | 4160 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.196184 |
| -0.210195 | ... | ... | 11'0 | -2'5 | 8'3 | 4170 | 1'6 | 0'4 | 1'2 | 1'5 | 1'5 | -0.221361 |
| -0.23077 | 9'5 | 7'5 | 10'2 | -2'4 | 7'6 | 4180 | 2'0 | 0'4 | 1'4 | 1'7 | 1'5 | -0.230988 |
| -0.236933 | 7'0 | 7'0 | 9'4 | -2'4 | 7'0 | 4190 | 2'2 | 0'4 | 1'6 | ... | ... | -0.237134 |
| -0.239601 | 8'0 | 6'2 | 8'6 | -2'4 | 6'2 | 4200 | 2'4 | 0'4 | 2'0 | 2'4 | 1'7 | -0.239774 |
| -0.247013 | 6'6 | 6'6 | 8'0 | -2'3 | 5'5 | 4210 | 2'7 | 0'5 | 2'2 | 2'5 | 2'2 | -0.247148 |
| -0.249873 | ... | ... | 7'3 | -2'3 | 5'0 | 4220 | 3'2 | 0'5 | 2'5 | 2'7 | 2'1 | -0.249963 |
| -0.248144 | 5'1 | 4'3 | 6'5 | -2'2 | 4'3 | 4230 | 3'5 | 0'5 | 3'0 | ... | ... | -0.248184 |
| -0.249415 | 5'0 | 3'7 | 6'1 | -2'2 | 3'7 | 4240 | 4'1 | 0'6 | 3'3 | 4'1 | 3'0 | -0.249401 |
| -0.245697 | 5'2 | 3'3 | 5'4 | -2'1 | 3'3 | 4250 | 4'5 | 0'7 | 3'6 | 4'6 | 4'1 | -0.245632 |
| -0.245034 | 4'3 | 3'0 | 5'0 | -2'0 | 3'0 | 4260 | 5'2 | 1'0 | 4'2 | 5'0 | 5'0 | -0.24492 |
| -0.239742 | 4'3 | 3'4 | 4'4 | -1'7 | 2'5 | 4270 | 5'7 | 1'1 | 4'6 | 5'5 | 4'7 | -0.239587 |
| -0.229759 | 2'5 | 2'2 | 4'0 | -1'6 | 2'2 | 4280 | 6'4 | 1'2 | 5'2 | ... | ... | -0.229573 |
| -0.224734 | 2'4 | 2'2 | 3'4 | -1'4 | 2'0 | 4290 | 7'2 | 1'4 | 5'6 | 7'0 | 7'0 | -0.224527 |
| -0.216093 | 3'1 | 1'5 | 3'1 | -1'3 | 1'6 | 4300 | 8'0 | 1'5 | 6'3 | 8'2 | 6'3 | -0.215881 |
| -0.203778 | 1'7 | 1'6 | 2'6 | -1'2 | 1'4 | 4310 | 8'6 | 1'6 | 7'0 | ... | ... | -0.203578 |
| -0.200149 | 1'4 | 1'4 | 2'4 | -1'1 | 1'3 | 4320 | 9'4 | 1'6 | 7'6 | ... | ... | -0.187421 |
| -0.194562 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 10'4 | 2'1 | 8'3 | ... | ... | -0.194413 |
| -0.172603 | 1'1 | 1'0 | 1'7 | -0'7 | 1'0 | 4340 | 11'2 | 2'1 | 9'1 | ... | ... | -0.172542 |
| -0.162112 | 1'5 | 0'7 | 1'6 | -0'7 | 0'7 | 4350 | 12'1 | 2'2 | 9'7 | ... | ... | -0.162139 |
| -0.149542 | ... | ... | 1'4 | -0'6 | 0'6 | 4360 | 13'0 | 2'2 | 10'6 | ... | ... | -0.149681 |
| -0.134743 | 0'5 | 0'5 | 1'2 | -0'5 | 0'5 | 4370 | 13'7 | 2'3 | 11'4 | ... | ... | -0.135039 |
| -0.137661 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 4380 | 14'7 | 2'4 | 12'3 | ... | ... | -0.138029 |
| -0.119762 | 0'5 | 0'5 | 1'0 | -0'4 | 0'4 | 4390 | 15'6 | 2'4 | 13'2 | ... | ... | -0.120361 |
| -0.121925 | ... | ... | 0'7 | -0'3 | 0'4 | 4400 | 16'6 | 2'5 | 14'1 | ... | ... | -0.122608 |
| -0.100606 | ... | ... | 0'6 | -0'3 | 0'3 | 4410 | 17'5 | 2'5 | 15'0 | ... | ... | -0.101632 |
| -0.102131 | ... | ... | 0'5 | -0'2 | 0'3 | 4420 | 18'5 | 2'6 | 15'7 | ... | ... | -0.103274 |
| -0.103589 | ... | ... | 0'5 | -0'2 | 0'3 | 4430 | 19'5 | 2'6 | 16'7 | ... | ... | -0.104844 |
| -0.077631 | ... | ... | 0'4 | -0'2 | 0'2 | 4440 | 20'4 | 2'6 | 17'6 | ... | ... | -0.079457 |
| -0.078563 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4450 | 21'4 | 2'6 | 18'6 | ... | ... | -0.080537 |
| -0.079456 | ... | ... | 0'3 | -0'1 | 0'2 | 4460 | 22'4 | 2'7 | 19'5 | ... | ... | -0.081582 |
| -0.080314 | ... | ... | 0'3 | -0'1 | 0'2 | 4470 | 23'4 | 2'7 | 20'5 | ... | ... | -0.082593 |
| -0.08114 | ... | ... | 0'3 | -0'1 | 0'2 | 4480 | 24'4 | 2'7 | 21'5 | ... | ... | -0.083575 |
| -0.081935 | ... | ... | 0'3 | -0'1 | 0'2 | 4490 | 25'4 | 3'0 | 22'4 | ... | ... | -0.084529 |
| -0.082702 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 26'4 | 3'0 | 23'4 | ... | ... | -0.085459 |
| -0.048832 | ... | ... | 0'2 | -0'1 | 0'1 | 4510 | 27'3 | 2'7 | 24'4 | ... | ... | -0.052874 |
| -0.050282 | ... | ... | 0'2 | -0'1 | 0'1 | 4550 | 31'3 | 3'0 | 28'3 | ... | ... | -0.055177 |
| -0.051872 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 36'3 | 3'0 | 33'3 | ... | ... | -0.057874 |
| -0.053269 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'3 | 3'0 | 38'3 | ... | ... | -0.06042 |
| -0.054516 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'3 | 3'0 | 43'3 | ... | ... | -0.062848 |
| -0.055642 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'3 | 3'0 | 48'3 | ... | ... | -0.065187 |
| -0.056668 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'3 | 3'0 | 53'3 | ... | ... | -0.067456 |
| -0.057612 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'3 | 3'0 | 58'3 | ... | ... | -0.069667 |
| -0.058485 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'3 | 3'0 | 63'3 | ... | ... | -0.071824 |
| -0.059301 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'3 | 3'0 | 68'3 | ... | ... | -0.073946 |
| -0.060057 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'3 | 3'0 | 73'3 | ... | ... | -0.076034 |
| -0.060777 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'3 | 3'0 | 78'3 | ... | ... | -0.078086 |
| -0.061447 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'3 | 3'0 | 83'3 | ... | ... | -0.080114 |
| -0.062082 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'3 | 3'0 | 88'3 | ... | ... | -0.082124 |
| -0.062693 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'3 | 3'0 | 93'3 | ... | ... | -0.084113 |
| -0.063265 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'3 | 3'0 | 98'3 | ... | ... | -0.086082 |
| -0.067868 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'2 | 3'0 | 148'2 | ... | ... | -0.053402 |
| -0.069634 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'2 | 3'0 | 173'2 | ... | ... | -0.062199 |
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.