Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.02826 | ... | ... | 247'4 | 0'0 | 247'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027915 |
| 0.027129 | ... | ... | 237'4 | 0'0 | 237'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027755 |
| 0.025997 | ... | ... | 227'4 | 0'0 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027582 |
| 0.024866 | ... | ... | 217'4 | 0'0 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0274 |
| 0.023734 | ... | ... | 207'4 | 0'0 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027207 |
| 0.022603 | ... | ... | 197'4 | 0'0 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027001 |
| 0.021471 | ... | ... | 187'4 | 0'0 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026785 |
| 0.02034 | ... | ... | 177'4 | 0'0 | 177'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026555 |
| 0.019208 | ... | ... | 167'4 | 0'0 | 167'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026311 |
| 0.018076 | ... | ... | 157'4 | 0'0 | 157'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02605 |
| 0.016945 | ... | ... | 147'4 | 0'0 | 147'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02577 |
| 0.015813 | ... | ... | 137'4 | 0'0 | 137'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025472 |
| 0.014682 | ... | ... | 127'4 | 0'0 | 127'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025152 |
| 0.01355 | ... | ... | 117'4 | 0'0 | 117'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024804 |
| 0.012985 | ... | ... | 112'4 | 0'0 | 112'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024619 |
| 0.012419 | ... | ... | 107'4 | 0'0 | 107'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024428 |
| 0.011853 | ... | ... | 102'4 | 0'0 | 102'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024227 |
| 0.011287 | ... | ... | 97'4 | 0'0 | 97'4 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024015 |
| 0.010721 | ... | ... | 92'4 | 0'0 | 92'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023794 |
| 0.010156 | ... | ... | 87'4 | 0'0 | 87'4 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.02356 |
| 0.00959 | ... | ... | 82'4 | 0'0 | 82'4 | 3750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.040754 |
| 0.009024 | ... | ... | 77'4 | 0'0 | 77'4 | 3800 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.040253 |
| 0.008458 | ... | ... | 72'4 | 0'0 | 72'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022776 |
| 0.007893 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.039159 |
| 0.007327 | ... | ... | 62'5 | 0'0 | 62'5 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038554 |
| 0.006761 | ... | ... | 57'5 | 0'0 | 57'5 | 4000 | 0'3 | 0'1 | 0'2 | 0'4 | 0'3 | -0.052009 |
| 0.006195 | ... | ... | 52'6 | 0'0 | 52'6 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.050989 |
| 0.005629 | ... | ... | 47'7 | 0'0 | 47'7 | 4100 | 0'5 | 0'1 | 0'4 | 0'6 | 0'5 | -0.073516 |
| 0.005064 | ... | ... | 43'0 | 0'0 | 43'0 | 4150 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.101296 |
| 0.004498 | ... | ... | 38'3 | 0'0 | 38'3 | 4200 | 1'0 | 0'1 | 0'7 | 1'4 | 0'6 | -0.098091 |
| 0.003932 | ... | ... | 33'5 | 0'0 | 33'5 | 4250 | 2'0 | 0'7 | 1'1 | 2'1 | 1'1 | -0.154511 |
| -0.153862 | 31'7 | 28'6 | 29'1 | 2'6 | 31'7 | 4300 | 2'0 | 0'3 | 1'5 | 2'6 | 1'3 | -0.147388 |
| -0.021746 | ... | ... | 24'7 | 0'0 | 24'7 | 4350 | 2'4 | 0'1 | 2'3 | 3'7 | 2'0 | -0.162296 |
| 0.002235 | 17'4 | 17'4 | 20'6 | -3'2 | 17'4 | 4400 | 3'1 | -0'1 | 3'2 | 5'5 | 2'7 | -0.17584 |
| 0.001669 | 13'1 | 13'1 | 17'1 | -4'0 | 13'1 | 4450 | 5'4 | 0'6 | 4'6 | 7'3 | 5'3 | -0.236374 |
| -0.219492 | 15'6 | 9'7 | 13'7 | 1'6 | 15'5 | 4500 | 6'6 | 0'3 | 6'3 | 10'0 | 5'3 | -0.24355 |
| -0.228162 | 12'3 | 8'2 | 11'0 | 1'3 | 12'3 | 4550 | 7'6 | -0'6 | 8'4 | 12'0 | 7'4 | -0.231491 |
| -0.242805 | 10'1 | 5'3 | 8'3 | 1'6 | 10'1 | 4600 | 10'5 | -0'2 | 10'7 | 14'5 | 10'3 | -0.248711 |
| -0.232684 | 7'5 | 4'6 | 6'3 | 1'2 | 7'5 | 4650 | 13'7 | 0'0 | 13'7 | ... | ... | -0.257011 |
| -0.226422 | 6'1 | 2'7 | 4'6 | 1'2 | 6'0 | 4700 | 18'2 | 1'0 | 17'2 | 21'3 | 18'2 | -0.279412 |
| -0.191629 | 4'3 | 2'1 | 3'4 | 0'4 | 4'0 | 4750 | 24'5 | 3'5 | 21'0 | 25'6 | 24'5 | -0.348244 |
| -0.162501 | 3'2 | 1'4 | 2'5 | 0'1 | 2'6 | 4800 | 26'0 | 1'0 | 25'0 | 29'2 | 26'0 | -0.267908 |
| -0.134024 | 2'2 | 1'1 | 1'7 | 0'0 | 1'7 | 4850 | 27'4 | -1'6 | 29'2 | 27'4 | 27'4 | -0.151863 |
| -0.128192 | 1'5 | 0'7 | 1'3 | 0'2 | 1'5 | 4900 | 33'6 | 0'0 | 33'6 | ... | ... | -0.217229 |
| -0.103291 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 4950 | 44'5 | 6'2 | 38'3 | 44'5 | 44'5 | -0.445491 |
| -0.047458 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 5000 | 43'1 | 0'0 | 43'1 | ... | ... | -0.208125 |
| -0.082227 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5050 | 48'0 | 0'0 | 48'0 | ... | ... | -0.209474 |
| -0.049998 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5100 | 52'6 | 0'0 | 52'6 | ... | ... | -0.202744 |
| -0.037277 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 57'5 | 0'0 | 57'5 | ... | ... | -0.201564 |
| -0.021864 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.20704 |
| -0.053051 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5250 | 67'5 | 0'0 | 67'5 | ... | ... | -0.212199 |
| 0 | 0'0 | 0'0 | 0'2 | -0'2 | 0'0 | 5300 | 72'5 | 0'0 | 72'5 | ... | ... | -0.217081 |
| -0.022808 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 5350 | 77'5 | 0'0 | 77'5 | ... | ... | -0.221727 |
| -0.023085 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 82'4 | 0'0 | 82'4 | ... | ... | -0.217875 |
| -0.023345 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 87'4 | 0'0 | 87'4 | ... | ... | -0.221967 |
| -0.023589 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 92'4 | 0'0 | 92'4 | ... | ... | -0.225896 |
| -0.023824 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 97'4 | 0'0 | 97'4 | ... | ... | -0.229684 |
| -0.024045 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | -0.233341 |
| -0.024255 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 107'4 | 0'0 | 107'4 | ... | ... | -0.236878 |
| -0.024457 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 112'4 | 0'0 | 112'4 | ... | ... | -0.240308 |
| -0.024651 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 117'4 | 0'0 | 117'4 | ... | ... | -0.243639 |
| -0.024836 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 122'4 | 0'0 | 122'4 | ... | ... | -0.24688 |
| -0.025014 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 127'4 | 0'0 | 127'4 | ... | ... | -0.250038 |
| -0.025186 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.253117 |
| -0.02535 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 137'4 | 0'0 | 137'4 | ... | ... | -0.256124 |
| -0.025509 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 142'4 | 0'0 | 142'4 | ... | ... | -0.259065 |
| -0.025663 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 147'4 | 0'0 | 147'4 | ... | ... | -0.261944 |
| -0.025813 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 152'4 | 0'0 | 152'4 | ... | ... | -0.264766 |
| -0.025957 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 157'4 | 0'0 | 157'4 | ... | ... | -0.267532 |
| -0.026095 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 162'4 | 0'0 | 162'4 | ... | ... | -0.270247 |
| -0.02623 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 167'4 | 0'0 | 167'4 | ... | ... | -0.272914 |
| -0.026362 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 172'4 | 0'0 | 172'4 | ... | ... | -0.275537 |
| -0.026491 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 177'4 | 0'0 | 177'4 | ... | ... | -0.278116 |
| -0.026616 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 182'4 | 0'0 | 182'4 | ... | ... | -0.280656 |
| -0.026853 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 192'4 | 0'0 | 192'4 | ... | ... | -0.285624 |
| -0.027079 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 202'4 | 0'0 | 202'4 | ... | ... | -0.290454 |
| -0.027296 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 212'4 | 0'0 | 212'4 | ... | ... | -0.29516 |
| -0.027502 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 222'4 | 0'0 | 222'4 | ... | ... | -0.299754 |
| -0.027699 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 232'4 | 0'0 | 232'4 | ... | ... | -0.304246 |
| -0.027889 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 242'4 | 0'0 | 242'4 | ... | ... | -0.308645 |
| -0.028068 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 252'4 | 0'0 | 252'4 | ... | ... | -0.312959 |
| -0.028241 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 262'4 | 0'0 | 262'4 | ... | ... | -0.317192 |
| -0.02841 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 272'4 | 0'0 | 272'4 | ... | ... | -0.321353 |
| -0.028574 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 282'4 | 0'0 | 282'4 | ... | ... | -0.325446 |
| -0.028728 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 292'4 | 0'0 | 292'4 | ... | ... | -0.329475 |
| -0.028877 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 302'4 | 0'0 | 302'4 | ... | ... | -0.333446 |
| -0.029023 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 312'4 | 0'0 | 312'4 | ... | ... | -0.337363 |
| -0.029164 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 322'4 | 0'0 | 322'4 | ... | ... | -0.341229 |
| -0.029301 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 332'4 | 0'0 | 332'4 | ... | ... | -0.345047 |
| -0.029433 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 342'4 | 0'0 | 342'4 | ... | ... | -0.348819 |
| -0.029562 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 352'4 | 0'0 | 352'4 | ... | ... | -0.352548 |
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.