Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.255688 | ... | ... | 140'2 | 0'0 | 140'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025416 |
| -0.223389 | ... | ... | 90'2 | 0'0 | 90'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023477 |
| -0.219484 | ... | ... | 85'2 | 0'0 | 85'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023227 |
| -0.215406 | ... | ... | 80'2 | 0'0 | 80'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022961 |
| -0.211135 | ... | ... | 75'2 | 0'0 | 75'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022678 |
| -0.206642 | ... | ... | 70'2 | 0'0 | 70'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022377 |
| -0.201901 | ... | ... | 65'2 | 0'0 | 65'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022052 |
| -0.196874 | ... | ... | 60'2 | 0'0 | 60'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021704 |
| -0.198807 | ... | ... | 55'3 | 0'0 | 55'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021324 |
| -0.19283 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036157 |
| -0.193061 | ... | ... | 45'4 | 0'0 | 45'4 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035288 |
| -0.18575 | ... | ... | 40'4 | 0'0 | 40'4 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046816 |
| -0.183711 | ... | ... | 35'5 | 0'0 | 35'5 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | -0.056118 |
| -0.17999 | ... | ... | 30'6 | 0'0 | 30'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.06336 |
| -0.179291 | ... | ... | 26'0 | 0'0 | 26'0 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.076436 |
| -0.180983 | ... | ... | 23'2 | 0'0 | 23'2 | 4180 | 1'1 | 0'0 | 1'1 | ... | ... | -0.087564 |
| -0.18265 | ... | ... | 22'3 | 0'0 | 22'3 | 4190 | 1'1 | 0'0 | 1'1 | ... | ... | -0.08622 |
| -0.184006 | ... | ... | 21'4 | 0'0 | 21'4 | 4200 | 1'4 | 0'2 | 1'2 | 1'4 | 1'3 | -0.103489 |
| -0.18505 | ... | ... | 20'5 | 0'0 | 20'5 | 4210 | 1'3 | 0'0 | 1'3 | ... | ... | -0.095754 |
| -0.18577 | ... | ... | 19'6 | 0'0 | 19'6 | 4220 | 1'4 | 0'0 | 1'4 | ... | ... | -0.099744 |
| -0.186157 | ... | ... | 18'7 | 0'0 | 18'7 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | -0.10859 |
| -0.190191 | ... | ... | 18'1 | 0'0 | 18'1 | 4240 | 1'7 | 0'0 | 1'7 | ... | ... | -0.111341 |
| -0.189773 | ... | ... | 17'2 | 0'0 | 17'2 | 4250 | 2'4 | 0'3 | 2'1 | 2'4 | 2'3 | -0.132228 |
| -0.192742 | ... | ... | 16'4 | 0'0 | 16'4 | 4260 | 2'4 | 0'2 | 2'2 | 2'6 | 2'3 | -0.128896 |
| -0.195113 | ... | ... | 15'6 | 0'0 | 15'6 | 4270 | 3'0 | 0'4 | 2'4 | 3'0 | 2'7 | -0.142049 |
| -0.196882 | ... | ... | 15'0 | 0'0 | 15'0 | 4280 | 3'2 | 0'4 | 2'6 | 3'2 | 3'2 | -0.145737 |
| -0.198043 | ... | ... | 14'2 | 0'0 | 14'2 | 4290 | 3'4 | 0'4 | 3'0 | 3'5 | 3'4 | -0.148632 |
| -0.198587 | ... | ... | 13'4 | 0'0 | 13'4 | 4300 | 3'6 | 0'3 | 3'3 | 4'0 | 3'6 | -0.150737 |
| -0.201754 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 4'1 | 0'4 | 3'5 | 4'3 | 4'1 | -0.155479 |
| -0.204123 | ... | ... | 12'2 | 0'0 | 12'2 | 4320 | 4'5 | 0'5 | 4'0 | 4'6 | 4'4 | -0.162465 |
| -0.2057 | ... | ... | 11'5 | 0'0 | 11'5 | 4330 | 5'0 | 0'5 | 4'3 | 5'2 | 4'6 | -0.165037 |
| -0.206486 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 5'4 | 0'6 | 4'6 | 5'5 | 5'1 | -0.169731 |
| -0.167088 | 9'0 | 8'6 | 10'3 | -1'5 | 8'6 | 4350 | 5'7 | 0'6 | 5'1 | 6'1 | 5'5 | -0.170275 |
| -0.208644 | ... | ... | 9'7 | 0'0 | 9'7 | 4360 | 6'7 | 1'2 | 5'5 | 6'7 | 6'7 | -0.184825 |
| -0.206979 | ... | ... | 9'2 | 0'0 | 9'2 | 4370 | 7'0 | 1'0 | 6'0 | 7'0 | 7'0 | -0.177332 |
| -0.165961 | 7'3 | 7'0 | 8'6 | -1'6 | 7'0 | 4380 | 6'4 | 0'0 | 6'4 | ... | ... | -0.154109 |
| -0.177332 | 7'0 | 7'0 | 8'2 | -1'2 | 7'0 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | -0.153504 |
| -0.178836 | 7'0 | 6'1 | 7'6 | -1'1 | 6'5 | 4400 | 9'0 | 1'4 | 7'4 | 9'0 | 8'2 | -0.187721 |
| -0.173317 | 6'3 | 6'0 | 7'3 | -1'3 | 6'0 | 4410 | 8'4 | 0'3 | 8'1 | 8'4 | 8'4 | -0.160991 |
| -0.185191 | 6'1 | 6'1 | 6'7 | -0'6 | 6'1 | 4420 | 9'6 | 1'1 | 8'5 | 9'7 | 9'6 | -0.175742 |
| -0.20282 | ... | ... | 6'4 | 0'0 | 6'4 | 4430 | 10'5 | 1'3 | 9'2 | 10'5 | 10'5 | -0.180659 |
| -0.201218 | 6'1 | 6'1 | 6'0 | 0'1 | 6'1 | 4440 | 9'6 | 0'0 | 9'6 | ... | ... | -0.138863 |
| -0.169047 | 5'5 | 4'3 | 5'5 | -1'0 | 4'5 | 4450 | 11'4 | 1'1 | 10'3 | 12'0 | 11'4 | -0.165383 |
| -0.192226 | ... | ... | 5'2 | 0'0 | 5'2 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | -0.128514 |
| -0.159663 | 3'7 | 3'7 | 4'7 | -1'0 | 3'7 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | -0.121431 |
| -0.183027 | ... | ... | 4'4 | 0'0 | 4'4 | 4480 | 12'2 | 0'0 | 12'2 | ... | ... | -0.112935 |
| -0.157972 | 3'5 | 3'4 | 4'2 | -0'6 | 3'4 | 4490 | 13'0 | 0'0 | 13'0 | ... | ... | -0.107452 |
| -0.150125 | 3'4 | 3'1 | 3'7 | -0'6 | 3'1 | 4500 | 13'5 | 0'0 | 13'5 | ... | ... | -0.095977 |
| -0.145438 | 3'0 | 2'6 | 3'5 | -0'6 | 2'7 | 4510 | 14'3 | 0'0 | 14'3 | ... | ... | -0.087917 |
| -0.135397 | 2'5 | 2'4 | 3'3 | -0'7 | 2'4 | 4520 | 15'1 | 0'0 | 15'1 | ... | ... | -0.078515 |
| -0.16111 | ... | ... | 3'1 | 0'0 | 3'1 | 4530 | 15'7 | 0'0 | 15'7 | ... | ... | -0.067547 |
| -0.136464 | 2'3 | 2'3 | 2'7 | -0'4 | 2'3 | 4540 | 16'5 | 0'0 | 16'5 | ... | ... | -0.054628 |
| -0.12377 | 2'1 | 2'0 | 2'5 | -0'5 | 2'0 | 4550 | 17'3 | 0'0 | 17'3 | ... | ... | -0.039036 |
| -0.126037 | 2'0 | 2'0 | 2'3 | -0'3 | 2'0 | 4560 | 18'1 | 0'0 | 18'1 | ... | ... | -0.018913 |
| -0.138946 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 18'7 | 0'0 | 18'7 | ... | ... | 0.001852 |
| -0.130307 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 19'6 | 0'0 | 19'6 | ... | ... | 0.001949 |
| -0.126595 | ... | ... | 1'7 | 0'0 | 1'7 | 4590 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002047 |
| -0.096998 | 1'3 | 1'2 | 1'6 | -0'4 | 1'2 | 4600 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002144 |
| -0.098304 | 1'2 | 1'2 | 1'5 | -0'3 | 1'2 | 4610 | 22'2 | 0'0 | 22'2 | ... | ... | 0.002242 |
| -0.09246 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 4620 | 23'1 | 0'0 | 23'1 | ... | ... | 0.002339 |
| -0.086095 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'0 | 0'0 | 24'0 | ... | ... | 0.002437 |
| -0.087078 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4640 | 24'7 | 0'0 | 24'7 | ... | ... | 0.002534 |
| -0.080018 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 4650 | 25'6 | 0'0 | 25'6 | ... | ... | 0.002632 |
| -0.088953 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 26'6 | 0'0 | 26'6 | ... | ... | 0.002729 |
| -0.081644 | ... | ... | 0'7 | 0'0 | 0'7 | 4670 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002827 |
| -0.082422 | ... | ... | 0'7 | 0'0 | 0'7 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | 0.002924 |
| -0.074388 | ... | ... | 0'6 | 0'0 | 0'6 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | 0.003022 |
| -0.065661 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003119 |
| -0.066197 | ... | ... | 0'5 | 0'0 | 0'5 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003217 |
| -0.066719 | ... | ... | 0'5 | 0'0 | 0'5 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | 0.003314 |
| -0.057771 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | 0.003606 |
| -0.04795 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004094 |
| -0.049236 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | 0.004581 |
| -0.036798 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005068 |
| -0.037534 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | 0.005556 |
| -0.038213 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | 0.006043 |
| -0.038841 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 64'7 | 0'0 | 64'7 | ... | ... | 0.006531 |
| -0.03943 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 69'7 | 0'0 | 69'7 | ... | ... | 0.007018 |
| -0.039978 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 74'7 | 0'0 | 74'7 | ... | ... | 0.007505 |
| -0.040496 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 79'7 | 0'0 | 79'7 | ... | ... | 0.007993 |
| -0.023434 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'7 | 0'0 | 84'7 | ... | ... | 0.00848 |
| -0.023675 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'6 | 0'0 | 89'6 | ... | ... | 0.008967 |
| -0.023905 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'6 | 0'0 | 94'6 | ... | ... | 0.009455 |
| -0.024122 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'6 | 0'0 | 99'6 | ... | ... | 0.009942 |
| -0.024329 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'6 | 0'0 | 104'6 | ... | ... | 0.010429 |
| -0.024529 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.010917 |
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.