Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.698186 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046345 |
| -0.688347 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045945 |
| -0.678094 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045527 |
| -0.66739 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045088 |
| -0.656196 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044624 |
| -0.644465 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044134 |
| -0.632138 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04361 |
| -0.631651 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043057 |
| -0.617617 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042461 |
| -0.60273 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041824 |
| -0.586871 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041132 |
| -0.569887 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040381 |
| -0.551602 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.039553 |
| -0.531777 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038638 |
| -0.527599 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038442 |
| -0.523345 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038242 |
| -0.519013 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038037 |
| -0.514597 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037826 |
| -0.510094 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03761 |
| -0.505501 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064226 |
| -0.500813 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063795 |
| -0.496027 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063353 |
| -0.491137 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062898 |
| -0.495522 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.06243 |
| -0.490313 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | -0.061948 |
| -0.484979 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | -0.06145 |
| -0.479518 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.060937 |
| -0.473921 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | -0.060406 |
| -0.468186 | ... | ... | 30'2 | 0'0 | 30'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.059858 |
| -0.4623 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | -0.080405 |
| -0.464831 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | -0.079561 |
| -0.458507 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | -0.078684 |
| -0.452002 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | -0.077771 |
| -0.4453 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.09485 |
| -0.446458 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | -0.093581 |
| -0.439215 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | -0.092252 |
| -0.439501 | ... | ... | 22'5 | 0'0 | 22'5 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | -0.106656 |
| -0.431644 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | -0.104898 |
| -0.200213 | 17'3 | 17'3 | 20'6 | -3'3 | 17'3 | 4100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.117228 |
| -0.422424 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | -0.11497 |
| -0.21132 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | -0.125359 |
| -0.418383 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.134349 |
| -0.415366 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.14201 |
| -0.411643 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | -0.16801 |
| -0.407172 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.15349 |
| -0.401907 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | -0.15731 |
| -0.264621 | 11'1 | 11'1 | 13'5 | -2'4 | 11'1 | 4180 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | -0.184176 |
| -0.394952 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | -0.168731 |
| -0.243199 | 9'2 | 9'1 | 12'1 | -3'0 | 9'1 | 4200 | 2'6 | 0'5 | 2'1 | 2'7 | 2'2 | -0.2101 |
| -0.389556 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | -0.179162 |
| -0.384902 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | -0.180691 |
| -0.29201 | 8'0 | 8'0 | 9'7 | -1'7 | 8'0 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | -0.179648 |
| -0.377024 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 4'1 | 0'7 | 3'2 | 4'1 | 4'1 | -0.222321 |
| -0.373537 | ... | ... | 8'5 | 0'0 | 8'5 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | -0.180388 |
| -0.368335 | ... | ... | 8'0 | 0'0 | 8'0 | 4260 | 4'3 | 0'3 | 4'0 | 4'3 | 4'3 | -0.192607 |
| -0.361341 | ... | ... | 7'3 | 0'0 | 7'3 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | -0.166991 |
| -0.254381 | 4'5 | 4'5 | 6'7 | -2'2 | 4'5 | 4280 | 4'7 | 0'0 | 4'7 | ... | ... | -0.160056 |
| -0.288823 | 5'0 | 5'0 | 6'2 | -1'2 | 5'0 | 4290 | 5'2 | 0'0 | 5'2 | ... | ... | -0.142293 |
| -0.231243 | 4'4 | 3'4 | 5'6 | -2'2 | 3'4 | 4300 | 7'3 | 1'5 | 5'6 | 7'3 | 6'3 | -0.212201 |
| -0.337396 | ... | ... | 5'3 | 0'0 | 5'3 | 4310 | 6'3 | 0'0 | 6'3 | ... | ... | -0.109727 |
| -0.326416 | ... | ... | 4'7 | 0'0 | 4'7 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | -0.228692 |
| -0.319711 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | -0.026443 |
| -0.226474 | 2'5 | 2'5 | 4'0 | -1'3 | 2'5 | 4340 | 8'0 | 0'0 | 8'0 | ... | ... | 0.000876 |
| -0.194769 | 2'6 | 2'0 | 3'5 | -1'5 | 2'0 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 0.000982 |
| -0.288117 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 0.001088 |
| -0.273415 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 0.001194 |
| -0.264619 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 0.001301 |
| -0.179577 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 0.001407 |
| -0.242231 | ... | ... | 2'2 | 0'0 | 2'2 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 0.001513 |
| -0.165646 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 0.001619 |
| -0.223106 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001725 |
| -0.20616 | ... | ... | 1'5 | 0'0 | 1'5 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0.001832 |
| -0.198597 | ... | ... | 1'4 | 0'0 | 1'4 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0.001938 |
| -0.190133 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 0.002044 |
| 0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
| -0.116399 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 0.002575 |
| 0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
| -0.103921 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0.003106 |
| -0.087204 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003637 |
| -0.066036 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 0.004167 |
| -0.067835 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 0.004698 |
| -0.040142 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005229 |
| -0.040916 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 0.00576 |
| -0.041627 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 0.006291 |
| -0.042279 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0.006822 |
| -0.04289 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 0.007353 |
| -0.043454 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 0.007884 |
| -0.043989 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 0.008415 |
| -0.044492 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 0.008945 |
| -0.044962 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 0.009476 |
| -0.045415 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 0.010007 |
| -0.045841 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 0.010538 |
| -0.049241 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0.015847 |
| -0.050541 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 0.018501 |
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.