Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.633511 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063598 |
| -0.624871 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063041 |
| -0.615867 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062459 |
| -0.606463 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061848 |
| -0.596615 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061201 |
| -0.586285 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060517 |
| -0.575413 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059787 |
| -0.563932 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059015 |
| -0.551769 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058178 |
| -0.538822 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057288 |
| -0.52498 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056313 |
| -0.510088 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055257 |
| -0.493962 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054092 |
| -0.476346 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052798 |
| -0.47262 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052522 |
| -0.468819 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052237 |
| -0.464934 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051945 |
| -0.460967 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051647 |
| -0.456912 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.05134 |
| -0.452773 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051026 |
| -0.448538 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.050703 |
| -0.444198 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050367 |
| -0.43975 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050024 |
| -0.435195 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.049671 |
| -0.430525 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049306 |
| -0.425729 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048929 |
| -0.420795 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048536 |
| -0.415726 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048133 |
| -0.41051 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.08134 |
| -0.419559 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080522 |
| -0.413805 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079673 |
| -0.407863 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078789 |
| -0.401715 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077867 |
| -0.172235 | 20'2 | 20'2 | 22'0 | -1'6 | 20'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076904 |
| -0.401866 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.1025 |
| -0.394783 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100994 |
| -0.249319 | 17'7 | 17'7 | 19'1 | -1'2 | 17'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.099406 |
| -0.379742 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.120312 |
| -0.383679 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.118059 |
| -0.302016 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.135489 |
| -0.377247 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | -0.132436 |
| -0.378324 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | -0.146688 |
| -0.378216 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.158673 |
| -0.281329 | 11'5 | 11'5 | 12'6 | -1'1 | 11'5 | 4150 | 1'1 | 0'1 | 1'0 | 1'2 | 1'0 | -0.182629 |
| -0.374197 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.176274 |
| -0.370121 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.181955 |
| -0.327658 | 9'5 | 9'5 | 10'2 | -0'5 | 9'5 | 4180 | 1'7 | 0'3 | 1'4 | 1'7 | 1'5 | -0.229388 |
| -0.374788 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.207704 |
| -0.195255 | 8'0 | 6'2 | 8'6 | -2'4 | 6'2 | 4200 | 2'2 | 0'2 | 2'0 | 2'4 | 1'7 | -0.233494 |
| -0.286865 | 6'6 | 6'6 | 8'0 | -1'2 | 6'6 | 4210 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.217884 |
| -0.371833 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'7 | 0'2 | 2'5 | 2'7 | 2'1 | -0.242074 |
| -0.267779 | 5'1 | 5'1 | 6'5 | -1'4 | 5'1 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.227997 |
| -0.28019 | 5'0 | 4'4 | 6'1 | -1'3 | 4'6 | 4240 | 3'7 | 0'4 | 3'3 | 3'7 | 3'0 | -0.256772 |
| -0.241137 | 5'2 | 3'5 | 5'4 | -1'7 | 3'5 | 4250 | 4'4 | 0'6 | 3'6 | 4'5 | 4'1 | -0.264562 |
| -0.259906 | 4'3 | 3'4 | 5'0 | -1'4 | 3'4 | 4260 | 5'0 | 0'6 | 4'2 | 5'0 | 5'0 | -0.259828 |
| -0.283153 | 4'3 | 3'4 | 4'4 | -1'0 | 3'4 | 4270 | 5'1 | 0'3 | 4'6 | 5'1 | 4'7 | -0.225319 |
| -0.226732 | 2'3 | 2'3 | 4'0 | -1'5 | 2'3 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | -0.181459 |
| -0.25188 | 2'4 | 2'4 | 3'4 | -1'0 | 2'4 | 4290 | 7'0 | 1'2 | 5'6 | 7'0 | 7'0 | -0.25168 |
| -0.217881 | 3'1 | 1'6 | 3'1 | -1'2 | 1'7 | 4300 | 6'5 | 0'2 | 6'3 | 8'0 | 6'3 | -0.153244 |
| -0.229388 | 1'7 | 1'7 | 2'6 | -0'7 | 1'7 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | -0.092974 |
| -0.2925 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | -0.059893 |
| -0.189384 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.000903 |
| -0.258573 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.001009 |
| -0.173918 | 1'5 | 1'0 | 1'6 | -0'6 | 1'0 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0.001115 |
| -0.236123 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001221 |
| -0.214074 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0.001328 |
| -0.204002 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001434 |
| -0.138362 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.00154 |
| -0.178789 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001646 |
| -0.163466 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001752 |
| -0.146097 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001859 |
| -0.148433 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0.001965 |
| -0.128257 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0.002071 |
| -0.10532 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.002177 |
| -0.106638 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002284 |
| -0.107906 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0.00239 |
| -0.109125 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002496 |
| -0.110296 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002602 |
| -0.082129 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002708 |
| -0.08289 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002815 |
| -0.085695 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003239 |
| -0.051647 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.00377 |
| -0.053071 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.004302 |
| -0.054338 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004833 |
| -0.05548 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.005364 |
| -0.056519 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.005895 |
| -0.057477 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.006426 |
| -0.058358 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.006957 |
| -0.059184 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.007488 |
| -0.059945 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.008019 |
| -0.060672 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.00855 |
| -0.061349 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.009081 |
| -0.061988 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009612 |
| -0.062605 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.010143 |
| -0.063181 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.010674 |
| -0.067811 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.015985 |
| -0.069586 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.01864 |
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.