Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031805 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.250941 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028172 |
| -0.247246 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02792 |
| -0.243414 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027658 |
| -0.239428 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027379 |
| -0.235277 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027087 |
| -0.230939 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026775 |
| -0.226393 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026444 |
| -0.22161 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026091 |
| -0.216563 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025711 |
| -0.211206 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025303 |
| -0.214329 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024858 |
| -0.207917 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024372 |
| -0.200981 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023836 |
| -0.193409 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023238 |
| -0.185047 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02256 |
| -0.182677 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037225 |
| -0.18057 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036901 |
| -0.178403 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036566 |
| -0.176174 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036219 |
| -0.173881 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035859 |
| -0.144484 | 24'4 | 24'4 | 25'0 | -0'4 | 24'4 | 4200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.035485 |
| -0.169074 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035096 |
| -0.166552 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034691 |
| -0.163942 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034267 |
| -0.161237 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045687 |
| -0.22919 | 21'5 | 21'5 | 20'1 | 1'4 | 21'5 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033361 |
| -0.161319 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04433 |
| -0.163762 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.053673 |
| -0.160352 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.052687 |
| -0.16207 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.060495 |
| -0.163302 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.059157 |
| -0.159125 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | -0.072956 |
| -0.159512 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | -0.077795 |
| -0.163908 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.081756 |
| -0.162992 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.084862 |
| -0.165674 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'2 | -0'2 | 1'4 | 1'4 | 1'2 | -0.081629 |
| -0.167383 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | -0.098261 |
| -0.168102 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'1 | 0'1 | 2'0 | 2'1 | 1'5 | -0.106952 |
| -0.171562 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'4 | 0'1 | 2'3 | 2'4 | 2'4 | -0.113484 |
| -0.17374 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'5 | -0'1 | 2'6 | 2'5 | 2'1 | -0.110312 |
| -0.120594 | 8'2 | 6'0 | 7'7 | -1'7 | 6'0 | 4400 | 3'4 | 0'3 | 3'1 | 3'4 | 2'1 | -0.128032 |
| -0.174257 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 2'7 | -0'5 | 3'4 | 3'0 | 2'6 | -0.100189 |
| -0.172551 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'5 | -0'2 | 3'7 | 3'5 | 3'5 | -0.110103 |
| -0.169469 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | -0.114092 |
| -0.168413 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 5'2 | 0'4 | 4'6 | 5'2 | 4'3 | -0.126477 |
| -0.141062 | 5'1 | 4'0 | 5'0 | -0'7 | 4'1 | 4450 | 6'0 | 0'6 | 5'2 | 6'0 | 4'2 | -0.130238 |
| -0.165492 | 5'2 | 4'4 | 4'4 | 0'1 | 4'5 | 4460 | 5'1 | -0'5 | 5'6 | 5'2 | 5'0 | -0.082834 |
| -0.171161 | 4'4 | 3'7 | 4'1 | 0'3 | 4'4 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | -0.097699 |
| -0.164481 | 4'5 | 4'0 | 3'6 | 0'2 | 4'0 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.0907 |
| -0.127165 | 3'6 | 2'5 | 3'3 | -0'6 | 2'5 | 4490 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | -0.040782 |
| -0.114824 | 3'6 | 2'0 | 3'1 | -1'0 | 2'1 | 4500 | 9'2 | 0'7 | 8'3 | 9'3 | 6'7 | -0.109902 |
| -0.142811 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | -0.058742 |
| -0.157106 | 3'0 | 2'7 | 2'4 | 0'4 | 3'0 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | -0.046107 |
| -0.147952 | 2'5 | 2'5 | 2'2 | 0'3 | 2'5 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.029383 |
| -0.115607 | 2'1 | 1'6 | 2'0 | -0'2 | 1'6 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | -0.003128 |
| -0.094446 | 2'0 | 1'2 | 1'6 | -0'4 | 1'2 | 4550 | 11'4 | -0'4 | 12'0 | 11'4 | 11'4 | 0.001226 |
| -0.109667 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'0 | -0'6 | 12'6 | 12'0 | 12'0 | 0.001326 |
| -0.105738 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001426 |
| -0.101165 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | 0.001526 |
| -0.095932 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | 0.001627 |
| -0.073545 | 1'1 | 0'6 | 1'0 | -0'2 | 0'6 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | 0.001727 |
| -0.065665 | 1'0 | 0'5 | 0'7 | -0'2 | 0'5 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001827 |
| -0.084688 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001927 |
| -0.077047 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | 0.002027 |
| -0.07812 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002127 |
| -0.059044 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | 0.002227 |
| -0.070278 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002327 |
| -0.060422 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002427 |
| -0.049368 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002527 |
| -0.049858 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002627 |
| -0.037065 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002728 |
| -0.05079 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002828 |
| -0.051234 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002928 |
| -0.038564 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003228 |
| -0.039865 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | 0.003728 |
| -0.02378 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004229 |
| -0.024322 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004729 |
| -0.024813 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 0.00523 |
| -0.025262 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 0.00573 |
| -0.025674 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | 0.006231 |
| -0.026057 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | 0.006731 |
| -0.026414 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | 0.007232 |
| -0.026747 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | 0.007732 |
| -0.027063 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | 0.008233 |
| -0.027357 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 0.008733 |
| -0.027637 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | 0.009234 |
| -0.027906 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009734 |
| -0.028157 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | 0.010235 |
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.