Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.23903 | ... | ... | 259'0 | 0'0 | 259'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03683 |
| -0.235698 | ... | ... | 249'0 | 0'0 | 249'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036626 |
| -0.232269 | ... | ... | 239'0 | 0'0 | 239'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03641 |
| -0.228747 | ... | ... | 229'0 | 0'0 | 229'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036179 |
| -0.225129 | ... | ... | 219'0 | 0'0 | 219'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035937 |
| -0.221418 | ... | ... | 209'0 | 0'0 | 209'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035679 |
| -0.217611 | ... | ... | 199'0 | 0'0 | 199'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035406 |
| -0.213702 | ... | ... | 189'0 | 0'0 | 189'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035119 |
| -0.209688 | ... | ... | 179'0 | 0'0 | 179'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034812 |
| -0.20556 | ... | ... | 169'0 | 0'0 | 169'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034488 |
| -0.201311 | ... | ... | 159'0 | 0'0 | 159'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03414 |
| -0.196927 | ... | ... | 149'0 | 0'0 | 149'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033769 |
| -0.192394 | ... | ... | 139'0 | 0'0 | 139'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033371 |
| -0.187692 | ... | ... | 129'0 | 0'0 | 129'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032946 |
| -0.185271 | ... | ... | 124'0 | 0'0 | 124'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032719 |
| -0.212621 | 121'6 | 119'2 | 119'0 | 0'2 | 119'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032482 |
| -0.180269 | ... | ... | 114'0 | 0'0 | 114'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032236 |
| -0.177679 | ... | ... | 109'0 | 0'0 | 109'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031981 |
| -0.175024 | ... | ... | 104'0 | 0'0 | 104'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031711 |
| -0.172296 | ... | ... | 99'0 | 0'0 | 99'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031429 |
| -0.169488 | ... | ... | 94'0 | 0'0 | 94'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031133 |
| -0.194307 | 89'2 | 89'2 | 89'0 | 0'2 | 89'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030821 |
| -0.1636 | ... | ... | 84'0 | 0'0 | 84'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030493 |
| -0.160496 | ... | ... | 79'0 | 0'0 | 79'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030142 |
| -0.15727 | ... | ... | 74'0 | 0'0 | 74'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029771 |
| -0.167031 | ... | ... | 69'1 | 0'0 | 69'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | -0.029376 |
| -0.163229 | ... | ... | 64'1 | 0'0 | 64'1 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | -0.050329 |
| -0.159217 | ... | ... | 59'1 | 0'0 | 59'1 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.049452 |
| -0.166799 | ... | ... | 54'2 | 0'0 | 54'2 | 4150 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.048504 |
| 0.005277 | 47'7 | 47'7 | 49'3 | -1'4 | 47'7 | 4200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.06495 |
| -0.177879 | ... | ... | 44'4 | 0'0 | 44'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.078727 |
| 0.004178 | 42'0 | 37'7 | 39'5 | -1'6 | 37'7 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | -0.090159 |
| -0.191461 | ... | ... | 34'7 | 0'0 | 34'7 | 4350 | 0'7 | -0'1 | 1'0 | 1'1 | 0'6 | -0.1111 |
| -0.107309 | 31'0 | 28'3 | 30'2 | -1'3 | 28'7 | 4400 | 1'1 | -0'2 | 1'3 | 1'2 | 1'0 | -0.126987 |
| -0.221959 | ... | ... | 25'6 | 0'0 | 25'6 | 4450 | 1'5 | -0'2 | 1'7 | 2'1 | 1'2 | -0.154908 |
| -0.223771 | 24'4 | 19'6 | 21'4 | -0'3 | 21'1 | 4500 | 2'4 | -0'1 | 2'5 | 2'5 | 2'0 | -0.192647 |
| -0.303282 | 18'5 | 18'5 | 17'4 | 1'1 | 18'5 | 4550 | 3'4 | -0'1 | 3'5 | 4'0 | 3'0 | -0.218469 |
| -0.260835 | 15'6 | 12'0 | 14'0 | -0'4 | 13'4 | 4600 | 4'4 | -0'4 | 5'0 | 6'0 | 4'0 | -0.225578 |
| -0.263249 | 13'0 | 9'2 | 10'7 | -0'6 | 10'1 | 4650 | 7'1 | 0'2 | 6'7 | 7'5 | 5'4 | -0.263411 |
| -0.254507 | 10'0 | 6'6 | 8'0 | -0'6 | 7'2 | 4700 | 7'7 | -1'1 | 9'0 | 10'5 | 7'5 | -0.211112 |
| -0.235142 | 7'1 | 4'7 | 5'6 | -0'6 | 5'0 | 4750 | 11'1 | -0'5 | 11'6 | 11'1 | 10'3 | -0.203835 |
| -0.213082 | 5'2 | 3'1 | 4'0 | -0'4 | 3'4 | 4800 | 14'6 | -0'2 | 15'0 | 14'6 | 13'3 | -0.180237 |
| -0.182678 | 3'1 | 2'1 | 2'6 | -0'3 | 2'3 | 4850 | 18'6 | 0'0 | 18'6 | ... | ... | -0.148203 |
| -0.136093 | 2'3 | 1'3 | 1'7 | -0'4 | 1'3 | 4900 | 22'6 | 0'0 | 22'6 | ... | ... | -0.089594 |
| -0.153844 | 1'4 | 1'2 | 1'1 | 0'3 | 1'4 | 4950 | 27'1 | 0'0 | 27'1 | ... | ... | -0.028334 |
| -0.0862 | 1'0 | 0'5 | 0'6 | -0'1 | 0'5 | 5000 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003518 |
| -0.075842 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 5050 | 36'4 | 0'0 | 36'4 | ... | ... | 0.004068 |
| -0.046083 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 5100 | 41'2 | 0'0 | 41'2 | ... | ... | 0.004618 |
| -0.047249 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 43'6 | -2'4 | 46'2 | 43'6 | 43'6 | 0.005167 |
| -0.048306 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5200 | 51'1 | 0'0 | 51'1 | ... | ... | 0.005717 |
| -0.028396 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 56'1 | 0'0 | 56'1 | ... | ... | 0.006267 |
| -0.028862 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 61'1 | 0'0 | 61'1 | ... | ... | 0.006816 |
| -0.029295 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 66'0 | 0'0 | 66'0 | ... | ... | 0.007366 |
| -0.029698 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 71'0 | 0'0 | 71'0 | ... | ... | 0.007916 |
| -0.030074 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 76'0 | 0'0 | 76'0 | ... | ... | 0.008466 |
| -0.030431 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 81'0 | 0'0 | 81'0 | ... | ... | 0.009015 |
| -0.030762 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 86'0 | 0'0 | 86'0 | ... | ... | 0.009565 |
| -0.031079 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 91'0 | 0'0 | 91'0 | ... | ... | 0.010115 |
| -0.031382 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 94'1 | -1'7 | 96'0 | 94'1 | 94'1 | 0.010664 |
| -0.031666 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 101'0 | 0'0 | 101'0 | ... | ... | 0.011214 |
| -0.031937 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 106'0 | 0'0 | 106'0 | ... | ... | 0.011764 |
| -0.032201 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 111'0 | 0'0 | 111'0 | ... | ... | 0.012314 |
| -0.03245 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 116'0 | 0'0 | 116'0 | ... | ... | 0.012863 |
| -0.032689 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 121'0 | 0'0 | 121'0 | ... | ... | 0.013413 |
| -0.03292 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 126'0 | 0'0 | 126'0 | ... | ... | 0.013963 |
| -0.033142 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6000 | 131'0 | 0'0 | 131'0 | ... | ... | 0.014512 |
| -0.033355 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 136'0 | 0'0 | 136'0 | ... | ... | 0.015062 |
| -0.033562 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 141'0 | 0'0 | 141'0 | ... | ... | 0.015612 |
| -0.033762 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 146'0 | 0'0 | 146'0 | ... | ... | 0.016162 |
| -0.033957 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 151'0 | 0'0 | 151'0 | ... | ... | 0.016711 |
| -0.034142 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 156'0 | 0'0 | 156'0 | ... | ... | 0.017261 |
| -0.034321 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 161'0 | 0'0 | 161'0 | ... | ... | 0.017811 |
| -0.034498 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 166'0 | 0'0 | 166'0 | ... | ... | 0.01836 |
| -0.03467 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 171'0 | 0'0 | 171'0 | ... | ... | 0.01891 |
| -0.034999 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 181'0 | 0'0 | 181'0 | ... | ... | 0.02001 |
| -0.035307 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 191'0 | 0'0 | 191'0 | 191'0 | 189'2 | 0.021109 |
| -0.035602 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 201'0 | 0'0 | 201'0 | ... | ... | 0.022209 |
| -0.035885 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 211'0 | 0'0 | 211'0 | ... | ... | 0.023308 |
| -0.036153 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 221'0 | 0'0 | 221'0 | ... | ... | 0.024407 |
| -0.03641 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 231'0 | 0'0 | 231'0 | ... | ... | 0.025507 |
| -0.036657 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 241'0 | 0'0 | 241'0 | ... | ... | 0.026606 |
| -0.03689 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 251'0 | 0'0 | 251'0 | ... | ... | 0.027706 |
| -0.037117 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 261'0 | 0'0 | 261'0 | ... | ... | 0.028805 |
| -0.037338 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 271'0 | 0'0 | 271'0 | ... | ... | 0.029905 |
| -0.03755 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 281'0 | 0'0 | 281'0 | ... | ... | 0.031004 |
| -0.037752 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 291'0 | 0'0 | 291'0 | ... | ... | 0.032103 |
| -0.037947 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 301'0 | 0'0 | 301'0 | ... | ... | 0.033203 |
| -0.038136 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 311'0 | 0'0 | 311'0 | ... | ... | 0.034302 |
| -0.038322 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 321'0 | 0'0 | 321'0 | ... | ... | 0.035402 |
| -0.038501 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 331'0 | 0'0 | 331'0 | ... | ... | 0.036501 |
| -0.038673 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 341'0 | 0'0 | 341'0 | ... | ... | 0.037601 |
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.