Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.55444 | ... | ... | 121'7 | 2'2 | 124'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.52442 |
| -0.507437 | ... | ... | 81'7 | 2'2 | 84'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.489235 |
| -0.500513 | ... | ... | 76'7 | 2'2 | 79'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.483727 |
| -0.493295 | ... | ... | 71'7 | 2'2 | 74'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.477852 |
| -0.485659 | ... | ... | 66'7 | 2'2 | 69'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.471637 |
| -0.477641 | ... | ... | 61'7 | 2'2 | 64'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.464889 |
| -0.46911 | ... | ... | 56'7 | 2'2 | 59'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.457711 |
| -0.460011 | ... | ... | 51'7 | 2'2 | 54'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.449853 |
| -0.450215 | ... | ... | 46'7 | 2'2 | 49'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.441326 |
| -0.4396 | ... | ... | 41'7 | 2'2 | 44'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.431917 |
| -0.42796 | ... | ... | 36'7 | 2'2 | 39'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.421445 |
| -0.415019 | ... | ... | 31'7 | 2'2 | 34'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.409632 |
| -0.400385 | ... | ... | 26'7 | 2'2 | 29'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.396076 |
| -0.387051 | ... | ... | 22'7 | 2'2 | 25'1 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.383565 |
| -0.383435 | ... | ... | 21'7 | 2'2 | 24'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.380161 |
| -0.379675 | ... | ... | 20'7 | 2'2 | 23'1 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | -0.376595 |
| -0.375793 | ... | ... | 19'7 | 2'2 | 22'1 | 4020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.372897 |
| -0.371762 | ... | ... | 18'7 | 2'2 | 21'1 | 4030 | 0'1 | 0'0 | 0'1 | ... | ... | -0.369056 |
| -0.367539 | ... | ... | 17'7 | 2'2 | 20'1 | 4040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.365028 |
| -0.363139 | ... | ... | 16'7 | 2'2 | 19'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.360805 |
| -0.358549 | ... | ... | 15'7 | 2'2 | 18'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.356395 |
| -0.353711 | ... | ... | 14'7 | 2'2 | 17'1 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | -0.35174 |
| -0.348631 | ... | ... | 13'7 | 2'2 | 16'1 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.346828 |
| -0.34327 | ... | ... | 12'7 | 2'2 | 15'1 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | -0.341638 |
| -0.337583 | ... | ... | 11'7 | 2'2 | 14'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.336115 |
| -0.331537 | ... | ... | 10'7 | 2'2 | 13'1 | 4110 | 0'1 | 0'0 | 0'1 | ... | ... | -0.330229 |
| -0.325071 | ... | ... | 9'7 | 2'2 | 12'1 | 4120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.323918 |
| -0.318117 | ... | ... | 9'0 | 2'1 | 11'1 | 4130 | 0'1 | -0'1 | 0'2 | ... | ... | -0.317112 |
| -0.31059 | ... | ... | 8'0 | 2'1 | 10'1 | 4140 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.309732 |
| -0.302387 | ... | ... | 7'0 | 2'1 | 9'1 | 4150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.301665 |
| -0.293344 | ... | ... | 6'1 | 2'0 | 8'1 | 4160 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | -0.292751 |
| -0.283268 | ... | ... | 5'2 | 1'7 | 7'1 | 4170 | 0'1 | -0'3 | 0'4 | 0'3 | 0'2 | -0.282798 |
| -0.271871 | ... | ... | 4'4 | 1'5 | 6'1 | 4180 | 0'1 | -0'5 | 0'6 | 0'2 | 0'2 | -0.271515 |
| -0.424193 | ... | ... | 3'6 | 1'4 | 5'2 | 4190 | 0'2 | -0'6 | 1'0 | 0'6 | 0'2 | -0.424097 |
| -0.524769 | 3'2 | 2'2 | 3'1 | 1'2 | 4'3 | 4200 | 0'3 | -1'0 | 1'3 | 1'1 | 0'3 | -0.524785 |
| -0.582731 | ... | ... | 2'3 | 1'1 | 3'4 | 4210 | 0'4 | -1'1 | 1'5 | 1'3 | 0'4 | -0.582793 |
| -0.678066 | 2'2 | 1'3 | 1'7 | 0'7 | 2'6 | 4220 | 0'6 | -1'3 | 2'1 | 1'4 | 0'6 | -0.67814 |
| -0.695465 | 1'3 | 1'0 | 1'4 | 0'4 | 2'0 | 4230 | 1'0 | -1'6 | 2'6 | 1'7 | 1'0 | -0.695511 |
| -0.687359 | 1'6 | 0'5 | 1'1 | 0'2 | 1'3 | 4240 | 1'3 | -2'0 | 3'3 | 3'3 | 1'3 | -0.687359 |
| -0.695511 | 1'3 | 0'5 | 0'7 | 0'1 | 1'0 | 4250 | 2'0 | -2'1 | 4'1 | 4'2 | 2'0 | -0.695465 |
| -0.597369 | 0'6 | 0'3 | 0'5 | 0'0 | 0'5 | 4260 | 2'5 | -2'2 | 4'7 | ... | ... | -0.597301 |
| -0.582793 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 4270 | 3'4 | -2'2 | 5'6 | 5'0 | 4'3 | -0.582731 |
| -0.524785 | 0'2 | 0'1 | 0'3 | 0'0 | 0'3 | 4280 | 4'3 | -2'2 | 6'5 | ... | ... | -0.524769 |
| -0.424096 | 0'4 | 0'2 | 0'2 | 0'0 | 0'2 | 4290 | 5'2 | -2'2 | 7'4 | ... | ... | -0.424193 |
| -0.271515 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4300 | 6'1 | -2'2 | 8'3 | 8'6 | 6'6 | -0.271871 |
| -0.282797 | ... | ... | 0'1 | 0'0 | 0'1 | 4310 | 7'1 | -2'2 | 9'3 | ... | ... | -0.283268 |
| -0.292752 | ... | ... | 0'1 | 0'0 | 0'1 | 4320 | 8'1 | -2'2 | 10'3 | ... | ... | -0.293345 |
| -0.301665 | ... | ... | 0'1 | 0'0 | 0'1 | 4330 | 9'1 | -2'2 | 11'3 | ... | ... | -0.302388 |
| -0.309732 | ... | ... | 0'1 | 0'0 | 0'1 | 4340 | 10'1 | -2'2 | 12'3 | ... | ... | -0.31059 |
| -0.317113 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4350 | 11'1 | -2'2 | 13'3 | 13'5 | 11'4 | -0.318117 |
| -0.323918 | ... | ... | 0'1 | 0'0 | 0'1 | 4360 | 12'1 | -2'2 | 14'3 | ... | ... | -0.325071 |
| -0.33023 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 13'1 | -2'2 | 15'3 | ... | ... | -0.331538 |
| -0.336116 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 14'1 | -2'2 | 16'3 | ... | ... | -0.337583 |
| -0.341639 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 15'1 | -2'2 | 17'3 | ... | ... | -0.343271 |
| -0.346829 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 16'1 | -2'2 | 18'3 | 18'7 | 15'5 | -0.348632 |
| -0.351741 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 17'1 | -2'2 | 19'3 | ... | ... | -0.353713 |
| -0.356396 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 18'1 | -2'2 | 20'3 | ... | ... | -0.35855 |
| -0.360806 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 19'1 | -2'2 | 21'3 | ... | ... | -0.36314 |
| -0.36503 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 20'1 | -2'2 | 22'3 | 21'6 | 21'6 | -0.367541 |
| -0.369059 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4450 | 21'1 | -2'2 | 23'3 | 22'4 | 21'6 | -0.371765 |
| -0.372898 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 22'1 | -2'2 | 24'3 | ... | ... | -0.375795 |
| -0.376598 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 23'1 | -2'2 | 25'3 | 23'5 | 23'5 | -0.379677 |
| -0.380164 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4480 | 24'1 | -2'2 | 26'3 | ... | ... | -0.383439 |
| -0.383568 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4490 | 25'1 | -2'2 | 27'3 | ... | ... | -0.387055 |
| -0.386849 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4500 | 26'1 | -2'2 | 28'3 | 26'5 | 26'5 | -0.390537 |
| -0.390035 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 27'1 | -2'2 | 29'3 | ... | ... | -0.393911 |
| -0.393124 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 28'1 | -2'2 | 30'3 | ... | ... | -0.397206 |
| -0.396083 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 29'1 | -2'2 | 31'3 | ... | ... | -0.400392 |
| -0.398949 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 30'1 | -2'2 | 32'3 | ... | ... | -0.403471 |
| -0.401732 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 31'1 | -2'2 | 33'3 | ... | ... | -0.406465 |
| -0.404455 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 32'1 | -2'2 | 34'3 | ... | ... | -0.409383 |
| -0.407094 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 33'1 | -2'2 | 35'3 | ... | ... | -0.412251 |
| -0.409642 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 34'1 | -2'2 | 36'3 | ... | ... | -0.415032 |
| -0.412122 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 35'1 | -2'2 | 37'3 | ... | ... | -0.417733 |
| -0.414538 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'1 | -2'2 | 38'3 | ... | ... | -0.420372 |
| -0.416899 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 37'1 | -2'2 | 39'3 | ... | ... | -0.422954 |
| -0.419223 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 38'1 | -2'2 | 40'3 | ... | ... | -0.425482 |
| -0.421462 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 39'1 | -2'2 | 41'3 | ... | ... | -0.427977 |
| -0.423649 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 40'1 | -2'2 | 42'3 | ... | ... | -0.430397 |
| -0.425786 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'1 | -2'2 | 43'3 | ... | ... | -0.432767 |
| -0.427877 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 42'1 | -2'2 | 44'3 | ... | ... | -0.435091 |
| -0.429924 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 43'1 | -2'2 | 45'3 | ... | ... | -0.437373 |
| -0.431933 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 44'1 | -2'2 | 46'3 | ... | ... | -0.439613 |
| -0.433897 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 45'1 | -2'2 | 47'3 | ... | ... | -0.441815 |
| -0.435814 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 46'1 | -2'2 | 48'3 | ... | ... | -0.443983 |
| -0.437694 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 47'1 | -2'2 | 49'3 | ... | ... | -0.446103 |
| -0.439537 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 48'1 | -2'2 | 50'3 | ... | ... | -0.448189 |
| -0.444867 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'1 | -2'2 | 53'3 | ... | ... | -0.454255 |
| -0.453109 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'1 | -2'2 | 58'3 | ... | ... | -0.463754 |
| -0.460698 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'1 | -2'2 | 63'3 | ... | ... | -0.472645 |
| -0.467703 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'1 | -2'2 | 68'3 | ... | ... | -0.480947 |
| -0.474254 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'1 | -2'2 | 73'3 | ... | ... | -0.488846 |
| -0.480318 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'1 | -2'2 | 78'3 | ... | ... | -0.496323 |
| -0.486099 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'1 | -2'2 | 83'3 | ... | ... | -0.503414 |
| -0.491477 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'1 | -2'2 | 88'3 | ... | ... | -0.51028 |
| -0.496572 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'1 | -2'2 | 93'3 | ... | ... | -0.516808 |
| -0.501472 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'1 | -2'2 | 98'3 | ... | ... | -0.523089 |
| -0.506062 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'1 | -2'2 | 103'3 | ... | ... | -0.529194 |
| -0.510454 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 106'1 | -2'2 | 108'3 | ... | ... | -0.535081 |
| -0.514678 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 111'1 | -2'2 | 113'3 | ... | ... | -0.540778 |
| -0.518696 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 116'1 | -2'2 | 118'3 | ... | ... | -0.546324 |
| -0.522558 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 121'1 | -2'2 | 123'3 | ... | ... | -0.551725 |
| -0.526282 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 126'1 | -2'2 | 128'3 | ... | ... | -0.556958 |
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.