Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.680403 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026343 |
| -0.669196 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02609 |
| -0.657499 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025821 |
| -0.645266 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025538 |
| -0.632449 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025235 |
| -0.61899 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024915 |
| -0.604824 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02457 |
| -0.589866 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024201 |
| -0.574022 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023801 |
| -0.56213 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040448 |
| -0.54399 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039539 |
| -0.529148 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052609 |
| -0.512405 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063291 |
| -0.493443 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.100953 |
| -0.481334 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 1'7 | 1'0 | 0'7 | 1'7 | 1'7 | -0.1508 |
| -0.479984 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'5 | 0'5 | 1'0 | 1'5 | 1'5 | -0.13497 |
| -0.474423 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094864 |
| -0.472729 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | -0.101859 |
| -0.46689 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 2'5 | 1'4 | 1'1 | 2'5 | 2'5 | -0.180598 |
| -0.468721 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | -0.106821 |
| -0.466399 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 3'0 | 1'5 | 1'3 | 3'0 | 3'0 | -0.192066 |
| -0.463855 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | -0.117706 |
| -0.461082 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | -0.122383 |
| -0.461799 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | -0.132682 |
| -0.462187 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | -0.141869 |
| -0.45861 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 4'4 | 2'2 | 2'2 | 4'4 | 4'4 | -0.232008 |
| -0.454776 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | -0.146923 |
| -0.454236 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | -0.153778 |
| -0.453347 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | -0.159724 |
| -0.44861 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | -0.160249 |
| -0.17716 | 14'3 | 14'2 | 23'4 | -9'1 | 14'3 | 4000 | 5'1 | 1'7 | 3'2 | 6'3 | 4'7 | -0.2265 |
| -0.445084 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | -0.168244 |
| -0.442752 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.170969 |
| -0.440027 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | -0.172846 |
| -0.436899 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | -0.173865 |
| -0.433356 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 7'0 | 2'4 | 4'4 | 8'2 | 5'5 | -0.24459 |
| -0.235255 | 11'6 | 11'6 | 19'1 | -7'3 | 11'6 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | -0.176765 |
| -0.428263 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | -0.17497 |
| -0.426658 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | -0.175551 |
| -0.424561 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | -0.174977 |
| -0.268211 | 10'5 | 8'6 | 16'3 | -5'6 | 10'5 | 4100 | 9'2 | 3'1 | 6'1 | 10'4 | 8'4 | -0.25188 |
| -0.415588 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | -0.166956 |
| -0.411954 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 8'0 | 1'1 | 6'7 | 8'0 | 8'0 | -0.192272 |
| -0.263166 | 9'0 | 8'1 | 14'5 | -5'5 | 9'0 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | -0.160266 |
| -0.409628 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | -0.156491 |
| -0.404356 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 12'2 | 4'0 | 8'2 | 12'2 | 12'2 | -0.257566 |
| -0.401827 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.14077 |
| -0.398745 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 13'3 | 4'1 | 9'2 | 13'3 | 13'3 | -0.252087 |
| -0.395101 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.121363 |
| -0.390884 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | -0.108323 |
| -0.228486 | 5'4 | 5'2 | 11'0 | -5'4 | 5'4 | 4200 | 14'5 | 3'7 | 10'6 | 14'5 | 14'5 | -0.224249 |
| -0.380679 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.072503 |
| -0.374659 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | -0.046435 |
| -0.223064 | 4'6 | 4'6 | 9'5 | -4'7 | 4'6 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | -0.018408 |
| -0.368055 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | 0.00153 |
| -0.22493 | 4'4 | 4'3 | 8'7 | -4'3 | 4'4 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001646 |
| -0.355478 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001761 |
| -0.354093 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001877 |
| -0.348321 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | 0.001992 |
| -0.34197 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | 0.002108 |
| -0.228037 | 4'0 | 3'2 | 7'0 | -3'0 | 4'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | 0.002223 |
| -0.335974 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | 0.002339 |
| -0.332344 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | 0.002454 |
| -0.323854 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | 0.00257 |
| -0.204786 | 3'1 | 3'1 | 6'0 | -2'7 | 3'1 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002685 |
| -0.184296 | 2'5 | 2'5 | 5'6 | -3'1 | 2'5 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002801 |
| -0.308794 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002916 |
| -0.302882 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | 0.003032 |
| -0.296513 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | 0.003147 |
| -0.28967 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | 0.003263 |
| -0.175832 | 2'2 | 2'0 | 4'5 | -2'3 | 2'2 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | 0.003378 |
| -0.279982 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | 0.003494 |
| -0.27181 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | 0.003609 |
| -0.268858 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | 0.003725 |
| -0.259799 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | 0.00384 |
| -0.256247 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | 0.003956 |
| -0.252456 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | 0.004071 |
| -0.126927 | 2'4 | 1'2 | 2'7 | -1'5 | 1'2 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | 0.004533 |
| -0.199387 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | 0.005111 |
| -0.092888 | 0'6 | 0'6 | 1'7 | -1'1 | 0'6 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | 0.005688 |
| -0.148743 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | 0.006266 |
| -0.131533 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | 0.006843 |
| -0.111461 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | 0.007421 |
| -0.101122 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | 0.007998 |
| -0.089516 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | 0.008576 |
| -0.07654 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | 0.009153 |
| -0.061999 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | 0.009731 |
| -0.062767 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | 0.010308 |
| -0.063494 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | 0.010886 |
| -0.046499 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | 0.011463 |
| -0.046951 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | 0.012041 |
| -0.047384 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | 0.012618 |
| -0.027201 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | 0.013196 |
| -0.027407 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | 0.013773 |
| -0.027606 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | 0.014351 |
| -0.027797 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | 0.014928 |
| -0.027978 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | 0.015506 |
| -0.028155 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | 0.016083 |
| -0.028327 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | 0.016661 |
| -0.029647 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | 0.021858 |
| -0.030251 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | 0.024746 |
| -0.030793 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | 0.027633 |
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.