Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.703213 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026318 |
| -0.691561 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026064 |
| -0.679395 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025794 |
| -0.666673 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025509 |
| -0.653343 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025204 |
| -0.639348 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024882 |
| -0.624612 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024534 |
| -0.609059 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024163 |
| -0.592583 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023759 |
| -0.57993 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040361 |
| -0.56108 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039443 |
| -0.5454 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.052455 |
| -0.527773 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.063066 |
| -0.507874 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.100485 |
| -0.494897 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 1'7 | 1'0 | 0'7 | 1'7 | 1'7 | -0.149928 |
| -0.493297 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'5 | 0'5 | 1'0 | 1'5 | 1'5 | -0.134166 |
| -0.487543 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | -0.094303 |
| -0.485593 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | -0.101219 |
| -0.479554 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 2'5 | 1'4 | 1'1 | 2'5 | 2'5 | -0.179328 |
| -0.48108 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | -0.106074 |
| -0.478502 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 3'0 | 1'5 | 1'3 | 3'0 | 3'0 | -0.190575 |
| -0.475703 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | -0.116776 |
| -0.472676 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | -0.121352 |
| -0.473095 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | -0.131488 |
| -0.47319 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | -0.140504 |
| -0.469361 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 4'4 | 2'2 | 2'2 | 4'4 | 4'4 | -0.229693 |
| -0.465271 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | -0.145311 |
| -0.464444 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | -0.151971 |
| -0.463271 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | -0.157712 |
| -0.458279 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | -0.158076 |
| -0.191139 | 14'3 | 14'2 | 23'4 | -9'1 | 14'3 | 4000 | 4'7 | 1'5 | 3'2 | 6'3 | 4'7 | -0.215605 |
| -0.454195 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | -0.165594 |
| -0.451586 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | -0.168055 |
| -0.448588 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | -0.169648 |
| -0.445188 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | -0.170359 |
| -0.441374 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 7'0 | 2'4 | 4'4 | 8'2 | 5'5 | -0.240117 |
| -0.244079 | 11'6 | 11'6 | 19'1 | -7'3 | 11'6 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | -0.172512 |
| -0.435737 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | -0.17031 |
| -0.433862 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | -0.17041 |
| -0.431499 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | -0.169309 |
| -0.274973 | 10'5 | 8'6 | 16'3 | -5'6 | 10'5 | 4100 | 9'2 | 3'1 | 6'1 | 10'4 | 8'4 | -0.245537 |
| -0.422008 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | -0.160052 |
| -0.418118 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 8'0 | 1'1 | 6'7 | 8'0 | 8'0 | -0.184798 |
| -0.268764 | 9'0 | 8'1 | 14'5 | -5'5 | 9'0 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | -0.151791 |
| -0.415305 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | -0.147099 |
| -0.409791 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 12'2 | 4'0 | 8'2 | 12'2 | 12'2 | -0.248873 |
| -0.407032 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | -0.128976 |
| -0.403726 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 13'3 | 4'1 | 9'2 | 13'3 | 13'3 | -0.24227 |
| -0.399862 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | -0.106211 |
| -0.395431 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | -0.090742 |
| -0.231807 | 5'4 | 5'2 | 11'0 | -5'4 | 5'4 | 4200 | 14'5 | 3'7 | 10'6 | 14'5 | 14'5 | -0.212087 |
| -0.384808 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | -0.045784 |
| -0.378585 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | -0.003579 |
| -0.225758 | 4'6 | 4'6 | 9'5 | -4'7 | 4'6 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001473 |
| -0.371625 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | 0.001588 |
| -0.227338 | 4'4 | 4'3 | 8'7 | -4'3 | 4'4 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001704 |
| -0.35869 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001819 |
| -0.357166 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001935 |
| -0.351235 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | 0.00205 |
| -0.344728 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | 0.002166 |
| -0.229906 | 4'0 | 3'2 | 7'0 | -3'0 | 4'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | 0.002281 |
| -0.338484 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | 0.002397 |
| -0.334737 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | 0.002512 |
| -0.326105 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | 0.002628 |
| -0.20618 | 3'1 | 3'1 | 6'0 | -2'7 | 3'1 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002743 |
| -0.18549 | 2'5 | 2'5 | 5'6 | -3'1 | 2'5 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002859 |
| -0.310722 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002974 |
| -0.304708 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | 0.00309 |
| -0.298239 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | 0.003205 |
| -0.291298 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | 0.003321 |
| -0.176757 | 2'2 | 2'0 | 4'5 | -2'3 | 2'2 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | 0.003436 |
| -0.281451 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | 0.003552 |
| -0.273187 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | 0.003667 |
| -0.270176 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | 0.003783 |
| -0.261029 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | 0.003898 |
| -0.257422 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | 0.004014 |
| -0.253577 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | 0.004129 |
| -0.136377 | 2'4 | 1'3 | 2'7 | -1'4 | 1'3 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | 0.004591 |
| -0.200054 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | 0.005169 |
| -0.093128 | 0'6 | 0'6 | 1'7 | -1'1 | 0'6 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | 0.005746 |
| -0.149117 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | 0.006324 |
| -0.131824 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | 0.006901 |
| -0.111678 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | 0.007479 |
| -0.101299 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | 0.008056 |
| -0.089657 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | 0.008634 |
| -0.076648 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | 0.009211 |
| -0.062078 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | 0.009789 |
| -0.062841 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | 0.010366 |
| -0.063565 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | 0.010944 |
| -0.046545 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | 0.011521 |
| -0.046995 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | 0.012099 |
| -0.047426 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | 0.012676 |
| -0.027222 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | 0.013254 |
| -0.027427 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | 0.013831 |
| -0.027625 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | 0.014409 |
| -0.027816 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | 0.014986 |
| -0.027996 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | 0.015564 |
| -0.028172 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | 0.016141 |
| -0.028344 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | 0.016718 |
| -0.029659 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | 0.021916 |
| -0.030262 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | 0.024803 |
| -0.030803 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | 0.027691 |
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.