Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.132731 | ... | ... | 91'0 | 0'0 | 91'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020608 |
| -0.130263 | ... | ... | 86'0 | 0'0 | 86'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020393 |
| -0.127712 | ... | ... | 81'0 | 0'0 | 81'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020166 |
| -0.125068 | ... | ... | 76'0 | 0'0 | 76'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019923 |
| -0.122319 | ... | ... | 71'0 | 0'0 | 71'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019667 |
| -0.11945 | ... | ... | 66'0 | 0'0 | 66'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019389 |
| -0.116442 | ... | ... | 61'0 | 0'0 | 61'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019094 |
| -0.113274 | ... | ... | 56'0 | 0'0 | 56'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018771 |
| -0.117333 | ... | ... | 51'1 | 0'0 | 51'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01842 |
| -0.120504 | ... | ... | 46'2 | 0'0 | 46'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031139 |
| -0.122694 | ... | ... | 41'3 | 0'0 | 41'3 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041389 |
| -0.135623 | ... | ... | 36'6 | 0'0 | 36'6 | 3700 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.058681 |
| -0.13993 | ... | ... | 32'0 | 0'0 | 32'0 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.086078 |
| -0.151209 | ... | ... | 27'4 | 0'0 | 27'4 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.105515 |
| -0.168231 | ... | ... | 24'2 | 0'0 | 24'2 | 3840 | 2'2 | 0'0 | 2'2 | ... | ... | -0.124926 |
| -0.169575 | ... | ... | 23'3 | 0'0 | 23'3 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.127601 |
| -0.174513 | ... | ... | 22'5 | 0'0 | 22'5 | 3860 | 2'5 | 0'0 | 2'5 | ... | ... | -0.13435 |
| -0.178962 | ... | ... | 21'7 | 0'0 | 21'7 | 3870 | 2'7 | 0'0 | 2'7 | ... | ... | -0.140434 |
| -0.182935 | ... | ... | 21'1 | 0'0 | 21'1 | 3880 | 3'1 | 0'0 | 3'1 | ... | ... | -0.145892 |
| -0.182957 | ... | ... | 20'2 | 0'0 | 20'2 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | -0.146923 |
| -0.186104 | ... | ... | 19'4 | 0'0 | 19'4 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.151353 |
| -0.188785 | ... | ... | 18'6 | 0'0 | 18'6 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | -0.155206 |
| -0.191003 | ... | ... | 18'0 | 0'0 | 18'0 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | -0.161905 |
| -0.192755 | ... | ... | 17'2 | 0'0 | 17'2 | 3930 | 4'3 | 0'0 | 4'3 | ... | ... | -0.164523 |
| -0.200094 | ... | ... | 16'6 | 0'0 | 16'6 | 3940 | 4'6 | 0'0 | 4'6 | ... | ... | -0.169766 |
| -0.200763 | ... | ... | 16'0 | 0'0 | 16'0 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.171203 |
| -0.203842 | ... | ... | 15'3 | 0'0 | 15'3 | 3960 | 5'3 | 0'0 | 5'3 | ... | ... | -0.175074 |
| -0.206318 | ... | ... | 14'6 | 0'0 | 14'6 | 3970 | 5'6 | 0'0 | 5'6 | ... | ... | -0.178234 |
| -0.205437 | ... | ... | 14'0 | 0'0 | 14'0 | 3980 | 6'0 | 0'0 | 6'0 | ... | ... | -0.177881 |
| -0.206774 | ... | ... | 13'3 | 0'0 | 13'3 | 3990 | 6'3 | 0'0 | 6'3 | ... | ... | -0.179723 |
| -0.207511 | ... | ... | 12'6 | 0'0 | 12'6 | 4000 | 6'7 | 0'1 | 6'6 | 6'7 | 6'7 | -0.183577 |
| -0.210287 | ... | ... | 12'2 | 0'0 | 12'2 | 4010 | 7'2 | 0'0 | 7'2 | ... | ... | -0.183993 |
| -0.209784 | ... | ... | 11'5 | 0'0 | 11'5 | 4020 | 7'5 | 0'0 | 7'5 | ... | ... | -0.18372 |
| -0.213866 | ... | ... | 11'2 | 0'0 | 11'2 | 4030 | 8'2 | 0'0 | 8'2 | ... | ... | -0.187956 |
| -0.21469 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 8'6 | 0'0 | 8'6 | ... | ... | -0.188833 |
| -0.21229 | ... | ... | 10'1 | 0'0 | 10'1 | 4050 | 9'1 | 0'0 | 9'1 | ... | ... | -0.186397 |
| -0.211836 | ... | ... | 9'5 | 0'0 | 9'5 | 4060 | 9'5 | 0'0 | 9'5 | ... | ... | -0.185819 |
| -0.213342 | 9'2 | 9'2 | 9'1 | 0'1 | 9'2 | 4070 | 10'1 | 0'0 | 10'1 | ... | ... | -0.184503 |
| -0.208981 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 10'5 | 0'0 | 10'5 | ... | ... | -0.182441 |
| -0.20922 | ... | ... | 8'2 | 0'0 | 8'2 | 4090 | 11'2 | 0'0 | 11'2 | ... | ... | -0.182298 |
| -0.206158 | ... | ... | 7'6 | 0'0 | 7'6 | 4100 | 11'6 | 0'0 | 11'6 | ... | ... | -0.178738 |
| -0.205148 | ... | ... | 7'3 | 0'0 | 7'3 | 4110 | 12'3 | 0'0 | 12'3 | ... | ... | -0.177167 |
| -0.203531 | ... | ... | 7'0 | 0'0 | 7'0 | 4120 | 13'0 | 0'0 | 13'0 | ... | ... | -0.174901 |
| -0.204158 | ... | ... | 6'6 | 0'0 | 6'6 | 4130 | 13'5 | 0'0 | 13'5 | ... | ... | -0.171934 |
| -0.201386 | ... | ... | 6'3 | 0'0 | 6'3 | 4140 | 14'3 | 0'0 | 14'3 | ... | ... | -0.17128 |
| -0.197998 | ... | ... | 6'0 | 0'0 | 6'0 | 4150 | 15'0 | 0'0 | 15'0 | ... | ... | -0.166969 |
| -0.197055 | ... | ... | 5'6 | 0'0 | 5'6 | 4160 | 15'6 | 0'0 | 15'6 | ... | ... | -0.165146 |
| -0.195642 | ... | ... | 5'4 | 0'0 | 5'4 | 4170 | 16'4 | 0'0 | 16'4 | ... | ... | -0.162786 |
| -0.190521 | ... | ... | 5'1 | 0'0 | 5'1 | 4180 | 17'1 | 0'0 | 17'1 | ... | ... | -0.156427 |
| -0.188085 | ... | ... | 4'7 | 0'0 | 4'7 | 4190 | 17'7 | 0'0 | 17'7 | ... | ... | -0.15286 |
| -0.178223 | 4'3 | 4'3 | 4'4 | -0'1 | 4'3 | 4200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.144959 |
| -0.181794 | ... | ... | 4'3 | 0'0 | 4'3 | 4210 | 19'3 | 0'0 | 19'3 | ... | ... | -0.144035 |
| -0.177931 | ... | ... | 4'1 | 0'0 | 4'1 | 4220 | 20'1 | 0'0 | 20'1 | ... | ... | -0.138745 |
| -0.173577 | ... | ... | 3'7 | 0'0 | 3'7 | 4230 | 20'7 | 0'0 | 20'7 | ... | ... | -0.132837 |
| -0.16872 | ... | ... | 3'5 | 0'0 | 3'5 | 4240 | 21'5 | 0'0 | 21'5 | ... | ... | -0.126281 |
| -0.167432 | ... | ... | 3'4 | 0'0 | 3'4 | 4250 | 22'3 | 0'0 | 22'3 | ... | ... | -0.119032 |
| -0.165885 | ... | ... | 3'3 | 0'0 | 3'3 | 4260 | 23'2 | 0'0 | 23'2 | ... | ... | -0.116013 |
| -0.159764 | ... | ... | 3'1 | 0'0 | 3'1 | 4270 | 24'0 | 0'0 | 24'0 | ... | ... | -0.10751 |
| -0.157586 | ... | ... | 3'0 | 0'0 | 3'0 | 4280 | 24'7 | 0'0 | 24'7 | ... | ... | -0.103654 |
| -0.155151 | ... | ... | 2'7 | 0'0 | 2'7 | 4290 | 25'6 | 0'0 | 25'6 | ... | ... | -0.099459 |
| -0.15246 | ... | ... | 2'6 | 0'0 | 2'6 | 4300 | 26'5 | 0'0 | 26'5 | ... | ... | -0.094914 |
| -0.144605 | ... | ... | 2'4 | 0'0 | 2'4 | 4310 | 27'3 | 0'0 | 27'3 | ... | ... | -0.083727 |
| -0.141253 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 28'2 | 0'0 | 28'2 | ... | ... | -0.078129 |
| -0.137632 | ... | ... | 2'2 | 0'0 | 2'2 | 4330 | 29'1 | 0'0 | 29'1 | ... | ... | -0.072089 |
| -0.133743 | ... | ... | 2'1 | 0'0 | 2'1 | 4340 | 30'1 | 0'0 | 30'1 | ... | ... | -0.072878 |
| -0.129576 | ... | ... | 2'0 | 0'0 | 2'0 | 4350 | 31'0 | 0'0 | 31'0 | ... | ... | -0.066263 |
| -0.125123 | ... | ... | 1'7 | 0'0 | 1'7 | 4360 | 31'7 | 0'0 | 31'7 | ... | ... | -0.059114 |
| -0.120379 | ... | ... | 1'6 | 0'0 | 1'6 | 4370 | 32'6 | 0'0 | 32'6 | ... | ... | -0.051352 |
| -0.121484 | ... | ... | 1'6 | 0'0 | 1'6 | 4380 | 33'6 | 0'0 | 33'6 | ... | ... | -0.05187 |
| -0.116347 | ... | ... | 1'5 | 0'0 | 1'5 | 4390 | 34'5 | 0'0 | 34'5 | ... | ... | -0.043307 |
| -0.110893 | ... | ... | 1'4 | 0'0 | 1'4 | 4400 | 35'4 | 0'0 | 35'4 | ... | ... | -0.033843 |
| -0.111801 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 36'4 | 0'0 | 36'4 | ... | ... | -0.034212 |
| -0.105932 | ... | ... | 1'3 | 0'0 | 1'3 | 4420 | 37'3 | 0'0 | 37'3 | ... | ... | -0.023469 |
| -0.09971 | ... | ... | 1'2 | 0'0 | 1'2 | 4430 | 38'2 | 0'0 | 38'2 | ... | ... | -0.010787 |
| -0.10044 | ... | ... | 1'2 | 0'0 | 1'2 | 4440 | 39'2 | 0'0 | 39'2 | ... | ... | -0.011069 |
| -0.093763 | ... | ... | 1'1 | 0'0 | 1'1 | 4450 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004569 |
| -0.086677 | ... | ... | 1'0 | 0'0 | 1'0 | 4460 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004683 |
| -0.088874 | ... | ... | 1'0 | 0'0 | 1'0 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 0.005137 |
| -0.073887 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 49'5 | 0'0 | 49'5 | ... | ... | 0.005705 |
| -0.065997 | ... | ... | 0'5 | 0'0 | 0'5 | 4600 | 54'4 | 0'0 | 54'4 | ... | ... | 0.006272 |
| -0.056878 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 59'3 | 0'0 | 59'3 | ... | ... | 0.00684 |
| -0.046405 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 64'2 | 0'0 | 64'2 | ... | ... | 0.007408 |
| -0.03431 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 69'1 | 0'0 | 69'1 | ... | ... | 0.007975 |
| -0.034802 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 74'1 | 0'0 | 74'1 | ... | ... | 0.008543 |
| -0.035263 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 79'1 | 0'0 | 79'1 | ... | ... | 0.00911 |
| -0.035699 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 84'1 | 0'0 | 84'1 | ... | ... | 0.009678 |
| -0.020635 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'0 | 0'0 | 89'0 | ... | ... | 0.010246 |
| -0.02084 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 94'0 | 0'0 | 94'0 | ... | ... | 0.010813 |
| -0.021033 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'0 | 0'0 | 99'0 | ... | ... | 0.011381 |
| -0.021217 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'0 | 0'0 | 104'0 | ... | ... | 0.011949 |
| -0.021394 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'0 | 0'0 | 109'0 | ... | ... | 0.012516 |
| -0.021562 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'0 | 0'0 | 114'0 | ... | ... | 0.013084 |
| -0.021724 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'0 | 0'0 | 119'0 | ... | ... | 0.013651 |
| -0.02188 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'0 | 0'0 | 124'0 | ... | ... | 0.014219 |
| -0.02203 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'0 | 0'0 | 129'0 | ... | ... | 0.014787 |
| -0.022172 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'0 | 0'0 | 134'0 | ... | ... | 0.015354 |
| -0.022311 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'0 | 0'0 | 139'0 | ... | ... | 0.015922 |
| -0.022447 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'0 | 0'0 | 144'0 | ... | ... | 0.01649 |
| -0.022578 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'0 | 0'0 | 149'0 | ... | ... | 0.017057 |
| -0.023585 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'0 | 0'0 | 194'0 | ... | ... | 0.022166 |
| -0.02405 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'0 | 0'0 | 219'0 | ... | ... | 0.025004 |
| -0.024466 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'0 | 0'0 | 244'0 | ... | ... | 0.027842 |
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.