Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031905 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.156113 | ... | ... | 107'2 | -2'4 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028221 |
| -0.153686 | ... | ... | 102'2 | -2'4 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027972 |
| -0.15119 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027711 |
| -0.148617 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027436 |
| -0.145959 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027147 |
| -0.143204 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026839 |
| -0.140342 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026512 |
| -0.137358 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026165 |
| -0.134233 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025789 |
| -0.130948 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025388 |
| -0.138383 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02495 |
| -0.134377 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024474 |
| -0.130074 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023948 |
| -0.125403 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023363 |
| -0.120274 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022703 |
| -0.123244 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037539 |
| -0.121914 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037225 |
| -0.120548 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036901 |
| -0.119143 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036566 |
| -0.117697 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036219 |
| -0.081522 | 24'4 | 24'4 | 25'0 | -0'4 | 24'4 | 4200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.035859 |
| -0.114669 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035485 |
| -0.113081 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035096 |
| -0.111436 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034691 |
| -0.109732 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046321 |
| -0.190419 | 21'5 | 21'5 | 20'1 | 1'4 | 21'5 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033824 |
| -0.113283 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045026 |
| -0.118034 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054611 |
| -0.115745 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.053673 |
| -0.119692 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.061751 |
| -0.123072 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.060495 |
| -0.120125 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074817 |
| -0.122623 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | -0.07999 |
| -0.129755 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.084328 |
| -0.130782 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.087845 |
| -0.135877 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'5 | 0'1 | 1'4 | 1'5 | 1'2 | -0.101435 |
| -0.139835 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.11246 |
| -0.142673 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'1 | 0'1 | 2'0 | 2'1 | 1'5 | -0.112314 |
| -0.148392 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | 2'4 | 2'3 | -0.115625 |
| -0.152624 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | 2'6 | 2'1 | -0.121571 |
| -0.098344 | 8'2 | 6'0 | 7'7 | -1'7 | 6'0 | 4400 | 3'0 | -0'1 | 3'1 | 3'4 | 2'1 | -0.121872 |
| -0.156787 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 2'7 | -0'5 | 3'4 | 3'0 | 2'6 | -0.109668 |
| -0.156731 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'5 | -0'2 | 3'7 | 3'5 | 3'5 | -0.121563 |
| -0.155213 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'6 | 0'4 | 4'2 | 4'6 | 4'6 | -0.141372 |
| -0.15563 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 5'2 | 0'4 | 4'6 | 5'2 | 4'3 | -0.141777 |
| -0.126539 | 5'1 | 3'7 | 5'0 | -1'0 | 4'0 | 4450 | 5'7 | 0'5 | 5'2 | 6'0 | 4'2 | -0.14395 |
| -0.126763 | 5'2 | 3'5 | 4'4 | -0'7 | 3'5 | 4460 | 5'1 | -0'5 | 5'6 | 5'2 | 5'0 | -0.10498 |
| -0.161874 | 4'4 | 3'7 | 4'1 | 0'3 | 4'4 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | -0.121335 |
| -0.156268 | 4'5 | 4'0 | 3'6 | 0'2 | 4'0 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.117791 |
| -0.120898 | 3'6 | 2'5 | 3'3 | -0'6 | 2'5 | 4490 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | -0.08153 |
| -0.118537 | 3'6 | 2'0 | 3'1 | -0'6 | 2'3 | 4500 | 9'2 | 0'7 | 8'3 | 9'3 | 6'7 | -0.139537 |
| -0.137325 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | -0.100286 |
| -0.151722 | 3'0 | 2'7 | 2'4 | 0'4 | 3'0 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | -0.094079 |
| -0.143271 | 2'5 | 2'5 | 2'2 | 0'3 | 2'5 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.086237 |
| -0.112216 | 2'1 | 1'6 | 2'0 | -0'2 | 1'6 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | -0.076577 |
| -0.091936 | 2'0 | 1'2 | 1'6 | -0'4 | 1'2 | 4550 | 11'4 | -0'4 | 12'0 | 11'4 | 11'4 | -0.03022 |
| -0.106967 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'0 | -0'6 | 12'6 | 12'0 | 12'0 | 0.001226 |
| -0.103339 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.042139 |
| -0.099044 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.032461 |
| -0.094072 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.020622 |
| -0.072266 | 1'1 | 0'6 | 1'0 | -0'2 | 0'6 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.004518 |
| -0.055063 | 1'0 | 0'4 | 0'7 | -0'3 | 0'4 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001727 |
| -0.083363 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | 0.001827 |
| -0.075932 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | 0.001927 |
| -0.077047 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002027 |
| -0.058313 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | 0.002127 |
| -0.069428 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002227 |
| -0.059747 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | 0.002327 |
| -0.048861 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002427 |
| -0.049368 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002527 |
| -0.036735 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002627 |
| -0.050332 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002728 |
| -0.05079 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002828 |
| -0.038282 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003128 |
| -0.039618 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | 0.003628 |
| -0.023664 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004129 |
| -0.024219 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004629 |
| -0.024719 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 0.00513 |
| -0.025175 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 0.00563 |
| -0.025595 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | 0.006131 |
| -0.025983 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | 0.006631 |
| -0.026345 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | 0.007132 |
| -0.026681 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | 0.007632 |
| -0.027002 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | 0.008133 |
| -0.0273 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 0.008633 |
| -0.027582 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | 0.009133 |
| -0.027854 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009634 |
| -0.028108 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | 0.010134 |
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.