Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.168793 | ... | ... | 89'4 | 0'0 | 89'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016389 |
| -0.165676 | ... | ... | 84'4 | 0'0 | 84'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016212 |
| -0.162429 | ... | ... | 79'4 | 0'0 | 79'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016023 |
| -0.159034 | ... | ... | 74'4 | 0'0 | 74'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015823 |
| -0.155474 | ... | ... | 69'4 | 0'0 | 69'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015609 |
| -0.151725 | ... | ... | 64'4 | 0'0 | 64'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015379 |
| -0.147758 | ... | ... | 59'4 | 0'0 | 59'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015132 |
| -0.143541 | ... | ... | 54'4 | 0'0 | 54'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014862 |
| -0.143726 | ... | ... | 49'5 | 0'0 | 49'5 | 3600 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | -0.025175 |
| -0.143149 | ... | ... | 44'6 | 0'0 | 44'6 | 3650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.024554 |
| -0.141698 | ... | ... | 39'7 | 0'0 | 39'7 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.040403 |
| -0.143127 | ... | ... | 35'1 | 0'0 | 35'1 | 3750 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.045919 |
| -0.142755 | ... | ... | 30'3 | 0'0 | 30'3 | 3800 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.061554 |
| -0.140259 | ... | ... | 25'5 | 0'0 | 25'5 | 3850 | 1'3 | 0'1 | 1'2 | 1'4 | 1'3 | -0.072474 |
| 0 | ... | ... | ... | ... | ... | 3890 | ... | ... | ... | ... | ... | 0 |
| -0.146825 | ... | ... | 21'3 | 0'0 | 21'3 | 3900 | 2'2 | 0'3 | 1'7 | 2'3 | 2'2 | -0.093742 |
| -0.149673 | ... | ... | 20'5 | 0'0 | 20'5 | 3910 | 2'1 | 0'0 | 2'1 | ... | ... | -0.088438 |
| -0.149442 | ... | ... | 19'6 | 0'0 | 19'6 | 3920 | 2'3 | 0'0 | 2'3 | ... | ... | -0.093434 |
| -0.151638 | ... | ... | 19'0 | 0'0 | 19'0 | 3930 | 2'4 | 0'0 | 2'4 | ... | ... | -0.094634 |
| -0.15089 | ... | ... | 18'1 | 0'0 | 18'1 | 3940 | 3'1 | 0'4 | 2'5 | 3'2 | 3'1 | -0.107596 |
| -0.086663 | 14'3 | 14'3 | 17'2 | -2'7 | 14'3 | 3950 | 3'2 | 0'4 | 2'6 | 3'4 | 3'2 | -0.107773 |
| -0.151118 | ... | ... | 16'4 | 0'0 | 16'4 | 3960 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | -0.118462 |
| -0.151952 | ... | ... | 15'6 | 0'0 | 15'6 | 3970 | 3'7 | 0'4 | 3'3 | 4'1 | 3'7 | -0.115103 |
| -0.152397 | ... | ... | 15'0 | 0'0 | 15'0 | 3980 | 4'2 | 0'5 | 3'5 | 4'4 | 4'1 | -0.119103 |
| -0.152444 | ... | ... | 14'2 | 0'0 | 14'2 | 3990 | 4'5 | 0'6 | 3'7 | 4'7 | 4'4 | -0.122427 |
| -0.117765 | 12'1 | 11'4 | 13'4 | -1'7 | 11'5 | 4000 | 5'0 | 0'7 | 4'1 | 5'3 | 4'7 | -0.125098 |
| -0.153497 | ... | ... | 12'7 | 0'0 | 12'7 | 4010 | 5'2 | 0'7 | 4'3 | 5'5 | 5'2 | -0.12488 |
| -0.121683 | 10'3 | 10'3 | 12'1 | -1'6 | 10'3 | 4020 | 5'6 | 1'0 | 4'6 | 5'7 | 5'5 | -0.128551 |
| -0.15266 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 5'1 | 0'0 | 5'1 | ... | ... | -0.112035 |
| -0.154656 | ... | ... | 11'0 | 0'0 | 11'0 | 4040 | 6'6 | 1'2 | 5'4 | 6'6 | 6'6 | -0.133752 |
| -0.12269 | 8'6 | 8'4 | 10'3 | -1'7 | 8'4 | 4050 | 6'7 | 1'0 | 5'7 | 7'2 | 6'2 | -0.129072 |
| -0.152797 | ... | ... | 9'6 | 0'0 | 9'6 | 4060 | 6'2 | 0'0 | 6'2 | ... | ... | -0.11138 |
| -0.13036 | 7'7 | 7'5 | 9'2 | -1'3 | 7'7 | 4070 | 8'2 | 1'4 | 6'6 | 8'2 | 8'0 | -0.136565 |
| -0.125905 | 7'5 | 6'7 | 8'5 | -1'4 | 7'1 | 4080 | 7'1 | 0'0 | 7'1 | ... | ... | -0.109249 |
| -0.124891 | 7'2 | 6'5 | 8'1 | -1'4 | 6'5 | 4090 | 9'3 | 1'6 | 7'5 | 9'3 | 9'3 | -0.137317 |
| -0.129524 | 7'2 | 6'1 | 7'5 | -1'1 | 6'4 | 4100 | 9'7 | 1'6 | 8'1 | 9'7 | 8'2 | -0.135703 |
| -0.12288 | 6'3 | 5'6 | 7'1 | -1'3 | 5'6 | 4110 | 10'3 | 1'6 | 8'5 | 10'4 | 10'1 | -0.133433 |
| -0.119727 | 6'1 | 5'2 | 6'6 | -1'4 | 5'2 | 4120 | 9'2 | 0'0 | 9'2 | ... | ... | -0.101561 |
| -0.131631 | 5'5 | 5'5 | 6'2 | -0'5 | 5'5 | 4130 | 9'6 | 0'0 | 9'6 | ... | ... | -0.096908 |
| -0.115747 | 5'3 | 4'4 | 5'7 | -1'3 | 4'4 | 4140 | 11'7 | 1'4 | 10'3 | 11'7 | 11'7 | -0.122438 |
| -0.115178 | 5'2 | 4'2 | 5'4 | -1'2 | 4'2 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | -0.089678 |
| -0.116606 | 4'2 | 4'1 | 5'1 | -1'0 | 4'1 | 4160 | 11'5 | 0'0 | 11'5 | ... | ... | -0.084736 |
| -0.117694 | 4'3 | 3'6 | 4'7 | -0'7 | 4'0 | 4170 | 12'2 | 0'0 | 12'2 | ... | ... | -0.078812 |
| -0.113104 | 3'5 | 3'5 | 4'4 | -0'7 | 3'5 | 4180 | 13'0 | 0'0 | 13'0 | ... | ... | -0.074996 |
| -0.127047 | ... | ... | 4'1 | 0'0 | 4'1 | 4190 | 13'5 | 0'0 | 13'5 | ... | ... | -0.067009 |
| -0.110521 | 3'5 | 3'0 | 3'7 | -0'5 | 3'2 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | -0.061411 |
| -0.104071 | 3'0 | 2'7 | 3'5 | -0'6 | 2'7 | 4210 | 15'0 | 0'0 | 15'0 | ... | ... | -0.050667 |
| -0.118662 | ... | ... | 3'3 | 0'0 | 3'3 | 4220 | 15'6 | 0'0 | 15'6 | ... | ... | -0.042576 |
| -0.114942 | ... | ... | 3'1 | 0'0 | 3'1 | 4230 | 16'4 | 0'0 | 16'4 | ... | ... | -0.032958 |
| -0.097254 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4240 | 17'2 | 0'0 | 17'2 | ... | ... | -0.021109 |
| -0.091824 | 2'3 | 2'1 | 2'5 | -0'4 | 2'1 | 4250 | 20'3 | 2'2 | 18'1 | 20'3 | 20'3 | -0.09875 |
| -0.089629 | 2'3 | 2'0 | 2'4 | -0'4 | 2'0 | 4260 | 18'7 | 0'0 | 18'7 | ... | ... | 0.002078 |
| -0.102431 | ... | ... | 2'3 | 0'0 | 2'3 | 4270 | 19'6 | 0'0 | 19'6 | ... | ... | 0.002187 |
| -0.088502 | 1'7 | 1'6 | 2'2 | -0'3 | 1'7 | 4280 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002297 |
| -0.085637 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 4290 | 21'4 | 0'0 | 21'4 | ... | ... | 0.002406 |
| -0.078042 | 1'5 | 1'4 | 2'0 | -0'4 | 1'4 | 4300 | 24'6 | 2'3 | 22'3 | 24'6 | 24'6 | -0.086879 |
| -0.079062 | 1'4 | 1'4 | 1'7 | -0'3 | 1'4 | 4310 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002625 |
| -0.075334 | 1'3 | 1'3 | 1'6 | -0'3 | 1'3 | 4320 | 24'1 | 0'0 | 24'1 | ... | ... | 0.002734 |
| -0.08283 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 26'7 | 0'0 | 26'7 | ... | ... | 0.003062 |
| -0.070908 | ... | ... | 1'1 | 0'0 | 1'1 | 4400 | 31'4 | 0'0 | 31'4 | ... | ... | 0.003609 |
| -0.054947 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 36'1 | 0'0 | 36'1 | ... | ... | 0.004156 |
| -0.041945 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4500 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004703 |
| -0.043088 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4550 | 46'0 | 0'0 | 46'0 | ... | ... | 0.00525 |
| -0.035409 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 4600 | 50'7 | 0'0 | 50'7 | ... | ... | 0.005796 |
| -0.036145 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 55'6 | 0'0 | 55'6 | ... | ... | 0.006343 |
| -0.026821 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 60'5 | 0'0 | 60'5 | ... | ... | 0.00689 |
| -0.027254 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 65'5 | 0'0 | 65'5 | ... | ... | 0.007437 |
| -0.02766 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007984 |
| -0.028039 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 75'5 | 0'0 | 75'5 | ... | ... | 0.008531 |
| -0.028398 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'5 | 0'0 | 80'5 | ... | ... | 0.009077 |
| -0.016428 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 85'4 | 0'0 | 85'4 | ... | ... | 0.009624 |
| -0.016595 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 90'4 | 0'0 | 90'4 | ... | ... | 0.010171 |
| -0.016754 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'4 | 0'0 | 95'4 | ... | ... | 0.010718 |
| -0.016904 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'4 | 0'0 | 100'4 | ... | ... | 0.011265 |
| -0.017048 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'4 | 0'0 | 105'4 | ... | ... | 0.011811 |
| -0.017186 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 110'4 | 0'0 | 110'4 | ... | ... | 0.012358 |
| -0.017318 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'4 | 0'0 | 115'4 | ... | ... | 0.012905 |
| -0.0184 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 165'4 | 0'0 | 165'4 | ... | ... | 0.018373 |
| -0.018828 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'4 | 0'0 | 190'4 | ... | ... | 0.021108 |
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.