Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.1603 | ... | ... | 120'3 | 4'4 | 124'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131225 |
| -0.140335 | ... | ... | 80'3 | 4'4 | 84'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122492 |
| -0.137624 | ... | ... | 75'3 | 4'4 | 79'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12113 |
| -0.134852 | ... | ... | 70'3 | 4'4 | 74'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119672 |
| -0.132 | ... | ... | 65'3 | 4'4 | 69'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118133 |
| -0.129052 | ... | ... | 60'3 | 4'4 | 64'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116467 |
| -0.126016 | ... | ... | 55'3 | 4'4 | 59'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114692 |
| -0.122839 | ... | ... | 50'3 | 4'4 | 54'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112752 |
| -0.119527 | ... | ... | 45'3 | 4'4 | 49'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11065 |
| -0.116028 | ... | ... | 40'3 | 4'4 | 44'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108331 |
| -0.112309 | ... | ... | 35'3 | 4'4 | 39'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.105757 |
| -0.108305 | ... | ... | 30'3 | 4'4 | 34'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.102859 |
| -0.103931 | ... | ... | 25'3 | 4'4 | 29'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099543 |
| -0.100073 | ... | ... | 21'3 | 4'4 | 25'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096494 |
| -0.099043 | ... | ... | 20'3 | 4'4 | 24'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095666 |
| -0.097985 | ... | ... | 19'3 | 4'4 | 23'7 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094805 |
| -0.0969 | ... | ... | 18'4 | 4'3 | 22'7 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | -0.093905 |
| -0.095779 | ... | ... | 17'4 | 4'3 | 21'7 | 4030 | 0'1 | -0'1 | 0'2 | ... | ... | -0.092972 |
| -0.094617 | ... | ... | 16'4 | 4'3 | 20'7 | 4040 | 0'1 | -0'1 | 0'2 | ... | ... | -0.092002 |
| -0.093417 | ... | ... | 15'4 | 4'3 | 19'7 | 4050 | 0'1 | -0'2 | 0'3 | ... | ... | -0.090982 |
| -0.092173 | ... | ... | 14'5 | 4'2 | 18'7 | 4060 | 0'1 | -0'2 | 0'3 | ... | ... | -0.089915 |
| -0.090876 | ... | ... | 13'5 | 4'2 | 17'7 | 4070 | 0'1 | -0'2 | 0'3 | ... | ... | -0.088799 |
| -0.089525 | ... | ... | 12'5 | 4'2 | 16'7 | 4080 | 0'1 | -0'2 | 0'3 | ... | ... | -0.087619 |
| -0.088112 | ... | ... | 11'6 | 4'1 | 15'7 | 4090 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | -0.086375 |
| -0.086628 | 15'5 | 14'4 | 10'6 | 4'1 | 14'7 | 4100 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.085057 |
| -0.141603 | ... | ... | 9'7 | 4'1 | 14'0 | 4110 | 0'2 | -0'3 | 0'5 | ... | ... | -0.140701 |
| -0.138713 | ... | ... | 9'0 | 4'0 | 13'0 | 4120 | 0'2 | -0'4 | 0'6 | ... | ... | -0.13793 |
| -0.135643 | ... | ... | 8'1 | 3'7 | 12'0 | 4130 | 0'2 | -0'5 | 0'7 | ... | ... | -0.134965 |
| -0.176941 | ... | ... | 7'3 | 3'6 | 11'1 | 4140 | 0'3 | -0'6 | 1'1 | ... | ... | -0.176575 |
| -0.171993 | ... | ... | 6'5 | 3'4 | 10'1 | 4150 | 0'3 | -1'0 | 1'3 | 0'4 | 0'2 | -0.171699 |
| -0.2038 | ... | ... | 5'7 | 3'3 | 9'2 | 4160 | 0'4 | -1'1 | 1'5 | ... | ... | -0.203679 |
| -0.196389 | ... | ... | 5'1 | 3'1 | 8'2 | 4170 | 0'5 | -1'2 | 1'7 | 1'6 | 0'3 | -0.229116 |
| -0.248546 | ... | ... | 4'4 | 3'0 | 7'4 | 4180 | 0'6 | -1'4 | 2'2 | 0'5 | 0'4 | -0.248611 |
| -0.262286 | ... | ... | 3'7 | 2'6 | 6'5 | 4190 | 0'7 | -1'6 | 2'5 | 1'6 | 1'2 | -0.262392 |
| -0.292877 | ... | ... | 5'7 | 0'0 | 5'7 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | -0.293014 |
| -0.312649 | 3'1 | 3'1 | 2'7 | 2'2 | 5'1 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.312785 |
| -0.322052 | ... | ... | 2'3 | 2'0 | 4'3 | 4220 | 1'5 | -2'4 | 4'1 | 3'7 | 1'2 | -0.322169 |
| -0.337431 | 4'2 | 2'2 | 2'0 | 1'6 | 3'6 | 4230 | 2'0 | 0'0 | 2'0 | ... | ... | -0.337513 |
| -0.355158 | 3'0 | 2'0 | 1'6 | 1'4 | 3'2 | 4240 | 2'4 | -3'0 | 5'4 | 3'0 | 1'5 | -0.355195 |
| -0.358653 | 4'0 | 1'4 | 1'3 | 1'3 | 2'6 | 4250 | 3'0 | -3'1 | 6'1 | 6'0 | 2'0 | -0.358641 |
| -0.348196 | ... | ... | 2'2 | 0'0 | 2'2 | 4260 | 3'4 | -3'3 | 6'7 | 4'0 | 2'3 | -0.348135 |
| -0.340132 | 2'6 | 1'7 | 1'0 | 0'7 | 1'7 | 4270 | 4'1 | -3'5 | 7'6 | 2'7 | 2'7 | -0.34003 |
| -0.337504 | 2'3 | 1'1 | 0'7 | 0'6 | 1'5 | 4280 | 4'7 | -3'6 | 8'5 | ... | ... | -0.337372 |
| -0.304203 | 1'7 | 1'1 | 0'6 | 0'4 | 1'2 | 4290 | 5'4 | -4'0 | 9'4 | ... | ... | -0.304063 |
| -0.30245 | 1'4 | 1'0 | 0'5 | 0'4 | 1'1 | 4300 | 6'2 | 0'0 | 6'2 | ... | ... | -0.278998 |
| -0.269479 | ... | ... | 0'4 | 0'3 | 0'7 | 4310 | 7'1 | -4'1 | 11'2 | ... | ... | -0.269379 |
| -0.254293 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 8'0 | -4'2 | 12'2 | ... | ... | -0.254241 |
| -0.233589 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4330 | 8'7 | -4'2 | 13'1 | ... | ... | -0.233616 |
| -0.207111 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4340 | 9'6 | -4'3 | 14'1 | ... | ... | -0.207256 |
| -0.174181 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 4350 | 10'5 | -4'3 | 15'0 | 12'5 | 8'7 | -0.174513 |
| -0.178876 | ... | ... | 0'2 | 0'1 | 0'3 | 4360 | 11'5 | -4'3 | 16'0 | ... | ... | -0.179286 |
| -0.136471 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 12'4 | -4'4 | 17'0 | ... | ... | -0.137204 |
| -0.139342 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 13'4 | -4'4 | 18'0 | 12'1 | 12'1 | -0.140183 |
| -0.142019 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 14'4 | -4'4 | 19'0 | ... | ... | -0.142979 |
| -0.144545 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 15'4 | -4'4 | 20'0 | 19'7 | 13'4 | -0.145622 |
| -0.146923 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 16'4 | -4'4 | 21'0 | ... | ... | -0.148128 |
| -0.149178 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 17'4 | -4'4 | 22'0 | ... | ... | -0.150508 |
| -0.151321 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 18'4 | -4'4 | 23'0 | 16'6 | 16'6 | -0.152785 |
| -0.153358 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 19'3 | -4'5 | 24'0 | ... | ... | -0.092801 |
| -0.091499 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 20'3 | -4'4 | 24'7 | 24'0 | 18'3 | -0.094022 |
| -0.092493 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 21'3 | -4'4 | 25'7 | ... | ... | -0.095203 |
| -0.093443 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 22'3 | -4'4 | 26'7 | ... | ... | -0.096346 |
| -0.09436 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 23'3 | -4'4 | 27'7 | ... | ... | -0.097447 |
| -0.095241 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 24'3 | -4'4 | 28'7 | ... | ... | -0.098517 |
| -0.096084 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.099562 |
| -0.096897 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 26'3 | -4'4 | 30'7 | ... | ... | -0.100578 |
| -0.097688 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4520 | 27'3 | -4'4 | 31'7 | ... | ... | -0.101563 |
| -0.098453 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 28'3 | -4'4 | 32'7 | ... | ... | -0.102525 |
| -0.099186 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 29'3 | -4'4 | 33'7 | ... | ... | -0.103467 |
| -0.099897 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 30'3 | -4'4 | 34'7 | ... | ... | -0.104392 |
| -0.100589 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 31'3 | -4'4 | 35'7 | ... | ... | -0.105294 |
| -0.101266 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 32'3 | -4'4 | 36'7 | ... | ... | -0.106175 |
| -0.101919 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 33'3 | -4'4 | 37'7 | ... | ... | -0.107039 |
| -0.102551 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 34'3 | -4'4 | 38'7 | ... | ... | -0.107888 |
| -0.103167 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 35'3 | -4'4 | 39'7 | ... | ... | -0.108724 |
| -0.103768 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 36'3 | -4'4 | 40'7 | ... | ... | -0.109548 |
| -0.104356 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 37'3 | -4'4 | 41'7 | ... | ... | -0.110353 |
| -0.104931 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 38'3 | -4'4 | 42'7 | ... | ... | -0.111146 |
| -0.105488 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 39'3 | -4'4 | 43'7 | ... | ... | -0.111926 |
| -0.106031 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 40'3 | -4'4 | 44'7 | ... | ... | -0.112696 |
| -0.106563 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 41'3 | -4'4 | 45'7 | ... | ... | -0.113455 |
| -0.107082 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 42'3 | -4'4 | 46'7 | ... | ... | -0.114204 |
| -0.107591 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 43'3 | -4'4 | 47'7 | ... | ... | -0.114945 |
| -0.108092 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 44'3 | -4'4 | 48'7 | ... | ... | -0.115674 |
| -0.108579 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 45'3 | -4'4 | 49'7 | ... | ... | -0.116393 |
| -0.109056 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 46'3 | -4'4 | 50'7 | ... | ... | -0.117104 |
| -0.109524 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 47'3 | -4'4 | 51'7 | ... | ... | -0.117808 |
| -0.110875 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 50'3 | -4'4 | 54'7 | ... | ... | -0.119873 |
| -0.112963 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 55'3 | -4'4 | 59'7 | ... | ... | -0.123173 |
| -0.114887 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 60'3 | -4'4 | 64'7 | ... | ... | -0.126338 |
| -0.116654 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 65'3 | -4'4 | 69'7 | 67'3 | 66'3 | -0.129368 |
| -0.118312 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 70'3 | -4'4 | 74'7 | ... | ... | -0.132312 |
| -0.11984 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 75'3 | -4'4 | 79'7 | ... | ... | -0.135161 |
| -0.121297 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 80'3 | -4'4 | 84'7 | ... | ... | -0.137927 |
| -0.122657 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 85'3 | -4'4 | 89'7 | ... | ... | -0.140644 |
| -0.123938 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 90'3 | -4'4 | 94'7 | ... | ... | -0.143297 |
| -0.125174 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 95'3 | -4'4 | 99'7 | ... | ... | -0.145892 |
| -0.126331 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 100'3 | -4'4 | 104'7 | ... | ... | -0.148445 |
| -0.127436 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 105'3 | -4'4 | 109'7 | ... | ... | -0.150962 |
| -0.128496 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 110'3 | -4'4 | 114'7 | ... | ... | -0.153438 |
| -0.12951 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 115'3 | -4'4 | 119'7 | ... | ... | -0.15588 |
| -0.130481 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 120'3 | -4'4 | 124'7 | ... | ... | -0.158295 |
| -0.131417 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 125'3 | -4'4 | 129'7 | ... | ... | -0.160685 |
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.