Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.724724 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063543 |
| -0.714674 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062984 |
| -0.704194 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0624 |
| -0.693237 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061784 |
| -0.681766 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061134 |
| -0.669721 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060446 |
| -0.657037 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059711 |
| -0.64364 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058934 |
| -0.629442 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058091 |
| -0.614324 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057194 |
| -0.598156 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056212 |
| -0.580765 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055146 |
| -0.561928 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05397 |
| -0.541362 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052661 |
| -0.537009 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052381 |
| -0.532567 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052092 |
| -0.528033 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051797 |
| -0.523407 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051494 |
| -0.518681 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.051184 |
| -0.513845 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050866 |
| -0.508898 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.050536 |
| -0.503835 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050196 |
| -0.498655 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049848 |
| -0.493345 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04949 |
| -0.487893 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04912 |
| -0.482297 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048734 |
| -0.476555 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048336 |
| -0.470651 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047926 |
| -0.464569 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080935 |
| -0.471766 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | -0.080102 |
| -0.465114 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | -0.079235 |
| -0.458243 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | -0.078333 |
| -0.451147 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | -0.077391 |
| -0.243974 | 20'2 | 20'2 | 22'0 | -1'6 | 20'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076406 |
| -0.44846 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | -0.101756 |
| -0.440343 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | -0.100211 |
| -0.305176 | 17'7 | 17'7 | 19'1 | -1'2 | 17'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | -0.09858 |
| -0.423116 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | -0.119204 |
| -0.071641 | 14'2 | 14'2 | 17'2 | -3'0 | 14'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.11688 |
| -0.347268 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | -0.133984 |
| -0.415704 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.148605 |
| -0.414945 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | -0.160988 |
| -0.413023 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | -0.156274 |
| -0.192718 | 11'5 | 10'2 | 12'6 | -2'4 | 10'2 | 4150 | 1'2 | 0'2 | 1'0 | 1'2 | 1'0 | -0.19287 |
| -0.405407 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | -0.198188 |
| -0.399536 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | -0.212839 |
| -0.202559 | 9'5 | 7'5 | 10'2 | -2'5 | 7'5 | 4180 | 1'7 | 0'3 | 1'4 | 1'7 | 1'5 | -0.223775 |
| -0.400099 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | -0.201735 |
| -0.252625 | 8'0 | 6'2 | 8'6 | -2'1 | 6'5 | 4200 | 2'3 | 0'3 | 2'0 | 2'4 | 1'7 | -0.234956 |
| -0.310138 | 6'6 | 6'6 | 8'0 | -1'2 | 6'6 | 4210 | 2'5 | 0'3 | 2'2 | 2'5 | 2'2 | -0.235125 |
| -0.391398 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'7 | 0'2 | 2'5 | 2'7 | 2'1 | -0.231418 |
| -0.239167 | 5'1 | 4'3 | 6'5 | -2'2 | 4'3 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | -0.215547 |
| -0.241765 | 5'0 | 3'7 | 6'1 | -2'2 | 3'7 | 4240 | 4'1 | 0'6 | 3'3 | 4'1 | 3'0 | -0.257361 |
| -0.23922 | 5'2 | 3'3 | 5'4 | -2'1 | 3'3 | 4250 | 4'6 | 1'0 | 3'6 | 4'6 | 4'1 | -0.26279 |
| -0.23955 | 4'3 | 3'0 | 5'0 | -2'0 | 3'0 | 4260 | 5'0 | 0'6 | 4'2 | 5'0 | 5'0 | -0.239448 |
| -0.293794 | 4'3 | 3'4 | 4'4 | -1'0 | 3'4 | 4270 | 5'5 | 0'7 | 4'6 | 5'5 | 4'7 | -0.23498 |
| -0.225916 | 2'5 | 2'2 | 4'0 | -1'6 | 2'2 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | -0.149044 |
| -0.240681 | 2'4 | 2'2 | 3'4 | -1'2 | 2'2 | 4290 | 7'0 | 1'2 | 5'6 | 7'0 | 7'0 | -0.22128 |
| -0.213362 | 3'1 | 1'5 | 3'1 | -1'3 | 1'6 | 4300 | 8'2 | 1'7 | 6'3 | 8'2 | 6'3 | -0.253785 |
| -0.223905 | 1'7 | 1'6 | 2'6 | -1'0 | 1'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | -0.002476 |
| -0.210274 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | 0.00085 |
| -0.192871 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.000956 |
| -0.171263 | 1'1 | 1'0 | 1'7 | -0'7 | 1'0 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.001062 |
| -0.160989 | 1'5 | 0'7 | 1'6 | -0'7 | 0'7 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0.001168 |
| -0.239349 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001275 |
| -0.133984 | 0'5 | 0'5 | 1'2 | -0'5 | 0'5 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0.001381 |
| -0.13695 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001487 |
| -0.139736 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001593 |
| -0.180505 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001699 |
| -0.164905 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001806 |
| -0.147278 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001912 |
| -0.149559 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0.002018 |
| -0.129151 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0.002124 |
| -0.105985 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.00223 |
| -0.107278 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002337 |
| -0.108521 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002443 |
| -0.109716 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002549 |
| -0.110867 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002655 |
| -0.082513 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002761 |
| -0.083261 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002868 |
| -0.086021 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003293 |
| -0.051798 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.003824 |
| -0.053203 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.004355 |
| -0.054457 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0.004886 |
| -0.055588 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.005417 |
| -0.056619 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.005948 |
| -0.057567 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.006479 |
| -0.058443 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0.00701 |
| -0.059262 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.007541 |
| -0.06002 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.008072 |
| -0.060742 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.008603 |
| -0.061414 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.009134 |
| -0.062051 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0.009665 |
| -0.062664 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0.010196 |
| -0.063238 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.010727 |
| -0.06785 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.016038 |
| -0.069618 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.018693 |
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.