Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031998 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.478053 | ... | ... | 108'0 | 0'0 | 108'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031751 |
| -0.471071 | ... | ... | 103'0 | 0'0 | 103'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031471 |
| -0.4638 | ... | ... | 98'0 | 0'0 | 98'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031178 |
| -0.456214 | ... | ... | 93'0 | 0'0 | 93'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030868 |
| -0.448281 | ... | ... | 88'0 | 0'0 | 88'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030543 |
| -0.439973 | ... | ... | 83'0 | 0'0 | 83'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030196 |
| -0.431238 | ... | ... | 78'0 | 0'0 | 78'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029828 |
| -0.422036 | ... | ... | 73'0 | 0'0 | 73'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029438 |
| -0.420585 | ... | ... | 68'1 | 0'0 | 68'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029015 |
| -0.410029 | ... | ... | 63'1 | 0'0 | 63'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028564 |
| -0.398774 | ... | ... | 58'1 | 0'0 | 58'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028071 |
| -0.386709 | ... | ... | 53'1 | 0'0 | 53'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027535 |
| -0.373692 | ... | ... | 48'1 | 0'0 | 48'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026944 |
| -0.359546 | ... | ... | 43'1 | 0'0 | 43'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026286 |
| -0.344029 | ... | ... | 38'1 | 0'0 | 38'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025543 |
| -0.326812 | ... | ... | 33'1 | 0'0 | 33'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.02469 |
| -0.323125 | ... | ... | 32'1 | 0'0 | 32'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024503 |
| -0.319347 | ... | ... | 31'1 | 0'0 | 31'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024308 |
| -0.315474 | ... | ... | 30'1 | 0'0 | 30'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024108 |
| -0.311502 | ... | ... | 29'1 | 0'0 | 29'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023901 |
| -0.30742 | ... | ... | 28'1 | 0'0 | 28'1 | 4200 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.040346 |
| -0.303223 | ... | ... | 27'1 | 0'0 | 27'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023461 |
| -0.298907 | ... | ... | 26'1 | 0'0 | 26'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023228 |
| -0.294463 | ... | ... | 25'1 | 0'0 | 25'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022985 |
| -0.289877 | ... | ... | 24'1 | 0'0 | 24'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02273 |
| -0.285145 | ... | ... | 23'1 | 0'0 | 23'1 | 4250 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.038057 |
| -0.285712 | ... | ... | 22'2 | 0'0 | 22'2 | 4260 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037536 |
| -0.280561 | ... | ... | 21'2 | 0'0 | 21'2 | 4270 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036986 |
| -0.275226 | ... | ... | 20'2 | 0'0 | 20'2 | 4280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036408 |
| -0.269687 | ... | ... | 19'2 | 0'0 | 19'2 | 4290 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035795 |
| -0.124732 | 15'2 | 15'2 | 18'2 | -3'0 | 15'2 | 4300 | 0'4 | 0'2 | 0'2 | 0'4 | 0'3 | -0.058102 |
| -0.262903 | ... | ... | 17'3 | 0'0 | 17'3 | 4310 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046279 |
| -0.256547 | ... | ... | 16'3 | 0'0 | 16'3 | 4320 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045227 |
| -0.254655 | ... | ... | 15'4 | 0'0 | 15'4 | 4330 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054087 |
| -0.247586 | ... | ... | 14'4 | 0'0 | 14'4 | 4340 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052543 |
| -0.244702 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'0 | 0'3 | 0'5 | 1'1 | 0'6 | -0.082023 |
| -0.241205 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.064842 |
| -0.237049 | ... | ... | 11'7 | 0'0 | 11'7 | 4370 | 0'7 | 0'0 | 0'7 | ... | ... | -0.068951 |
| -0.236402 | ... | ... | 11'1 | 0'0 | 11'1 | 4380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.077721 |
| -0.234791 | ... | ... | 10'3 | 0'0 | 10'3 | 4390 | 2'0 | 0'5 | 1'3 | 2'0 | 2'0 | -0.108953 |
| -0.228126 | ... | ... | 9'4 | 0'0 | 9'4 | 4400 | 2'4 | 1'0 | 1'4 | 2'5 | 1'6 | -0.119745 |
| -0.228484 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 2'7 | 1'0 | 1'7 | 2'7 | 2'7 | -0.123418 |
| -0.227586 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 3'3 | 1'1 | 2'2 | 3'3 | 2'6 | -0.128817 |
| -0.151253 | 5'2 | 4'6 | 7'4 | -2'2 | 5'2 | 4430 | 3'7 | 1'3 | 2'4 | 3'7 | 3'3 | -0.13174 |
| -0.151787 | 4'6 | 4'6 | 6'7 | -2'1 | 4'6 | 4440 | 3'7 | 1'0 | 2'7 | 4'0 | 3'4 | -0.116717 |
| -0.134525 | 4'6 | 3'6 | 6'2 | -2'4 | 3'6 | 4450 | 4'6 | 1'4 | 3'2 | 4'6 | 3'4 | -0.126568 |
| -0.162758 | 4'3 | 4'2 | 5'5 | -1'3 | 4'2 | 4460 | 4'4 | 0'7 | 3'5 | 4'4 | 3'7 | -0.097454 |
| -0.145096 | 4'2 | 3'3 | 5'1 | -1'6 | 3'3 | 4470 | 5'6 | 1'5 | 4'1 | 5'6 | 4'5 | -0.115271 |
| -0.154574 | 3'5 | 3'3 | 4'5 | -1'2 | 3'3 | 4480 | 4'5 | 0'0 | 4'5 | ... | ... | -0.033366 |
| -0.158763 | 4'1 | 3'2 | 4'1 | -0'7 | 3'2 | 4490 | 5'1 | 0'0 | 5'1 | ... | ... | 0.000527 |
| -0.118357 | 3'3 | 2'0 | 3'6 | -1'6 | 2'0 | 4500 | 8'1 | 2'3 | 5'6 | 8'1 | 5'7 | -0.112983 |
| -0.123932 | 2'4 | 2'0 | 3'3 | -1'3 | 2'0 | 4510 | 6'3 | 0'0 | 6'3 | ... | ... | 0.000728 |
| -0.11202 | 1'6 | 1'5 | 3'0 | -1'3 | 1'5 | 4520 | 7'0 | 0'0 | 7'0 | ... | ... | 0.000828 |
| -0.122196 | 1'6 | 1'6 | 2'5 | -0'7 | 1'6 | 4530 | 7'5 | 0'0 | 7'5 | ... | ... | 0.000929 |
| -0.100435 | 2'2 | 1'2 | 2'3 | -1'1 | 1'2 | 4540 | 8'3 | 0'0 | 8'3 | ... | ... | 0.001029 |
| -0.096259 | 2'2 | 1'1 | 2'1 | -1'0 | 1'1 | 4550 | 11'2 | 2'1 | 9'1 | 11'2 | 11'2 | -0.003232 |
| -0.091186 | 1'0 | 1'0 | 1'7 | -0'7 | 1'0 | 4560 | 9'7 | 0'0 | 9'7 | ... | ... | 0.00123 |
| -0.130327 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 10'5 | 0'0 | 10'5 | ... | ... | 0.00133 |
| -0.126281 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 11'4 | 0'0 | 11'4 | ... | ... | 0.001431 |
| -0.079797 | 0'6 | 0'6 | 1'3 | -0'5 | 0'6 | 4590 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001531 |
| -0.071466 | 0'5 | 0'5 | 1'2 | -0'5 | 0'5 | 4600 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001631 |
| -0.109933 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001732 |
| -0.06293 | 0'4 | 0'4 | 1'0 | -0'4 | 0'4 | 4620 | 15'0 | 0'0 | 15'0 | ... | ... | 0.001832 |
| -0.09529 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 15'7 | 0'0 | 15'7 | ... | ... | 0.001932 |
| -0.086692 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 16'6 | 0'0 | 16'6 | ... | ... | 0.002033 |
| -0.087899 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 17'6 | 0'0 | 17'6 | ... | ... | 0.002133 |
| -0.078119 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | 0.002234 |
| -0.079075 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002334 |
| -0.067985 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002434 |
| -0.06872 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 21'4 | 0'0 | 21'4 | ... | ... | 0.002535 |
| -0.06943 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002635 |
| -0.056631 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002736 |
| -0.057146 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002836 |
| -0.058602 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 27'3 | 0'0 | 27'3 | ... | ... | 0.003137 |
| -0.044576 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 32'2 | 0'0 | 32'2 | ... | ... | 0.003639 |
| -0.026625 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'1 | 0'0 | 37'1 | ... | ... | 0.004141 |
| -0.027248 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004643 |
| -0.027811 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'1 | 0'0 | 47'1 | ... | ... | 0.005145 |
| -0.028324 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.005647 |
| -0.028797 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | 0.006149 |
| -0.029233 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006651 |
| -0.029641 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'1 | 0'0 | 67'1 | ... | ... | 0.007153 |
| -0.030019 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'0 | 0'0 | 72'0 | ... | ... | 0.007654 |
| -0.030379 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'0 | 0'0 | 77'0 | ... | ... | 0.008156 |
| -0.030715 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'0 | 0'0 | 82'0 | ... | ... | 0.008658 |
| -0.031032 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'0 | 0'0 | 87'0 | ... | ... | 0.00916 |
| -0.031338 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | 0.009662 |
| -0.031624 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'0 | 0'0 | 97'0 | ... | ... | 0.010164 |
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.