Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031914 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.422334 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022091 |
| -0.416017 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021896 |
| -0.409445 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021693 |
| -0.402595 | ... | ... | 95'0 | 0'0 | 95'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021478 |
| -0.39544 | ... | ... | 90'0 | 0'0 | 90'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021252 |
| -0.387952 | ... | ... | 85'0 | 0'0 | 85'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021012 |
| -0.380097 | ... | ... | 80'0 | 0'0 | 80'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020757 |
| -0.371832 | ... | ... | 75'0 | 0'0 | 75'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020486 |
| -0.363109 | ... | ... | 70'0 | 0'0 | 70'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020193 |
| -0.35387 | ... | ... | 65'0 | 0'0 | 65'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019881 |
| -0.344045 | ... | ... | 60'0 | 0'0 | 60'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019539 |
| -0.333545 | ... | ... | 55'0 | 0'0 | 55'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019168 |
| -0.322259 | ... | ... | 50'0 | 0'0 | 50'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018759 |
| -0.314406 | ... | ... | 45'1 | 0'0 | 45'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018304 |
| -0.071449 | 34'6 | 34'6 | 40'1 | -5'3 | 34'6 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.01779 |
| -0.289981 | ... | ... | 35'2 | 0'0 | 35'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029429 |
| -0.286771 | ... | ... | 34'2 | 0'0 | 34'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029186 |
| -0.283488 | ... | ... | 33'2 | 0'0 | 33'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028934 |
| -0.28013 | ... | ... | 32'2 | 0'0 | 32'2 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028674 |
| -0.276691 | ... | ... | 31'2 | 0'0 | 31'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038524 |
| -0.273167 | ... | ... | 30'2 | 0'0 | 30'2 | 4200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.038124 |
| -0.273244 | ... | ... | 29'3 | 0'0 | 29'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037708 |
| -0.269493 | ... | ... | 28'3 | 0'0 | 28'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037276 |
| -0.265641 | ... | ... | 27'3 | 0'0 | 27'3 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036827 |
| -0.261681 | ... | ... | 26'3 | 0'0 | 26'3 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036359 |
| -0.257609 | ... | ... | 25'3 | 0'0 | 25'3 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.044244 |
| -0.256866 | ... | ... | 24'4 | 0'0 | 24'4 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.043587 |
| -0.252495 | ... | ... | 23'4 | 0'0 | 23'4 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0429 |
| -0.247986 | ... | ... | 22'4 | 0'0 | 22'4 | 4280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.049464 |
| -0.246626 | ... | ... | 21'5 | 0'0 | 21'5 | 4290 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.06748 |
| -0.241759 | ... | ... | 20'5 | 0'0 | 20'5 | 4300 | 1'0 | 0'3 | 0'5 | 1'1 | 0'6 | -0.066065 |
| -0.239912 | ... | ... | 19'6 | 0'0 | 19'6 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.052887 |
| -0.234632 | ... | ... | 18'6 | 0'0 | 18'6 | 4320 | 1'3 | 0'4 | 0'7 | 1'3 | 1'3 | -0.078331 |
| -0.23224 | ... | ... | 17'7 | 0'0 | 17'7 | 4330 | 1'5 | 0'5 | 1'0 | 1'5 | 1'5 | -0.085365 |
| -0.229523 | ... | ... | 17'0 | 0'0 | 17'0 | 4340 | 1'7 | 0'6 | 1'1 | 1'7 | 1'6 | -0.09126 |
| -0.135321 | 12'4 | 12'4 | 16'1 | -3'5 | 12'4 | 4350 | 2'0 | 0'6 | 1'2 | 2'1 | 1'3 | -0.092213 |
| -0.225972 | ... | ... | 15'3 | 0'0 | 15'3 | 4360 | 2'2 | 0'7 | 1'3 | 2'3 | 1'6 | -0.096315 |
| -0.22211 | ... | ... | 14'4 | 0'0 | 14'4 | 4370 | 2'5 | 1'1 | 1'4 | 2'5 | 2'5 | -0.102867 |
| -0.11735 | 10'0 | 9'3 | 13'6 | -4'3 | 9'3 | 4380 | 2'7 | 1'1 | 1'6 | 3'0 | 2'0 | -0.104816 |
| -0.215918 | ... | ... | 12'7 | 0'0 | 12'7 | 4390 | 3'1 | 1'1 | 2'0 | 3'2 | 3'1 | -0.10581 |
| -0.129009 | 10'0 | 7'6 | 12'1 | -3'6 | 8'3 | 4400 | 3'5 | 1'3 | 2'2 | 3'7 | 2'2 | -0.111728 |
| -0.213143 | ... | ... | 11'4 | 0'0 | 11'4 | 4410 | 3'7 | 1'3 | 2'4 | 4'2 | 3'2 | -0.110507 |
| -0.130214 | 7'1 | 7'1 | 10'6 | -3'5 | 7'1 | 4420 | 4'4 | 1'6 | 2'6 | 4'4 | 3'5 | -0.116531 |
| -0.126505 | 6'3 | 6'3 | 10'0 | -3'5 | 6'3 | 4430 | 4'6 | 1'5 | 3'1 | 4'7 | 4'1 | -0.112963 |
| -0.129821 | 7'5 | 5'7 | 9'3 | -3'3 | 6'0 | 4440 | 5'4 | 2'1 | 3'3 | 5'4 | 4'5 | -0.119004 |
| -0.134702 | 8'3 | 5'2 | 8'6 | -3'0 | 5'6 | 4450 | 6'0 | 2'2 | 3'6 | 6'2 | 4'7 | -0.118352 |
| -0.127561 | 5'2 | 5'0 | 8'2 | -3'2 | 5'0 | 4460 | 5'4 | 1'2 | 4'2 | 5'4 | 5'4 | -0.094227 |
| -0.130281 | 5'4 | 4'5 | 7'5 | -2'7 | 4'6 | 4470 | 6'7 | 2'2 | 4'5 | 6'7 | 6'6 | -0.110364 |
| -0.129197 | 5'3 | 4'3 | 7'1 | -2'6 | 4'3 | 4480 | 5'3 | 0'2 | 5'1 | 5'3 | 5'3 | -0.055182 |
| -0.127063 | 5'1 | 3'6 | 6'5 | -2'5 | 4'0 | 4490 | 8'4 | 2'7 | 5'5 | 8'4 | 8'4 | -0.114792 |
| -0.120743 | 5'7 | 3'3 | 6'1 | -2'5 | 3'4 | 4500 | 9'0 | 2'7 | 6'1 | 9'0 | 6'4 | -0.107805 |
| -0.119569 | 3'2 | 3'2 | 5'5 | -2'3 | 3'2 | 4510 | 6'5 | 0'0 | 6'5 | ... | ... | 0.0007 |
| -0.114119 | 3'0 | 2'7 | 5'2 | -2'3 | 2'7 | 4520 | 7'2 | 0'0 | 7'2 | ... | ... | 0.0008 |
| -0.111098 | 2'5 | 2'4 | 4'6 | -2'1 | 2'5 | 4530 | 7'6 | 0'0 | 7'6 | ... | ... | 0.0009 |
| -0.107216 | 4'1 | 2'3 | 4'3 | -2'0 | 2'3 | 4540 | 8'3 | 0'0 | 8'3 | ... | ... | 0.001 |
| -0.10651 | 3'7 | 2'0 | 4'0 | -1'6 | 2'2 | 4550 | 10'6 | 1'6 | 9'0 | 10'6 | 10'6 | 0.0011 |
| -0.101082 | 2'0 | 1'6 | 3'5 | -1'5 | 2'0 | 4560 | 9'5 | 0'0 | 9'5 | ... | ... | 0.001201 |
| -0.094702 | 1'7 | 1'5 | 3'3 | -1'5 | 1'6 | 4570 | 10'3 | 0'0 | 10'3 | ... | ... | 0.001301 |
| -0.092192 | 2'7 | 1'4 | 3'0 | -1'3 | 1'5 | 4580 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001401 |
| -0.134801 | ... | ... | 2'6 | 0'0 | 2'6 | 4590 | 11'6 | 0'0 | 11'6 | ... | ... | 0.001501 |
| -0.080323 | 1'3 | 1'2 | 2'4 | -1'2 | 1'2 | 4600 | 12'4 | 0'0 | 12'4 | ... | ... | 0.001601 |
| -0.076085 | 1'1 | 1'1 | 2'3 | -1'2 | 1'1 | 4610 | 13'2 | 0'0 | 13'2 | ... | ... | 0.001701 |
| -0.077424 | 1'1 | 1'1 | 2'1 | -1'0 | 1'1 | 4620 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001801 |
| -0.072487 | 1'0 | 1'0 | 1'7 | -0'7 | 1'0 | 4630 | 14'7 | 0'0 | 14'7 | ... | ... | 0.001901 |
| -0.066997 | 0'7 | 0'7 | 1'6 | -0'7 | 0'7 | 4640 | 15'6 | 0'0 | 15'6 | ... | ... | 0.002001 |
| -0.067958 | 0'7 | 0'7 | 1'5 | -0'6 | 0'7 | 4650 | 16'4 | 0'0 | 16'4 | ... | ... | 0.002101 |
| -0.06172 | 0'6 | 0'6 | 1'3 | -0'5 | 0'6 | 4660 | 17'3 | 0'0 | 17'3 | ... | ... | 0.002201 |
| -0.089735 | ... | ... | 1'2 | 0'0 | 1'2 | 4670 | 18'2 | 0'0 | 18'2 | ... | ... | 0.002301 |
| -0.084401 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 4680 | 19'1 | 0'0 | 19'1 | ... | ... | 0.002401 |
| -0.085423 | ... | ... | 1'1 | 0'0 | 1'1 | 4690 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002501 |
| -0.07949 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 21'0 | 0'0 | 21'0 | ... | ... | 0.002601 |
| 0 | ... | ... | ... | ... | ... | 4710 | 26'7 | ... | ... | 26'7 | 26'7 | 0.002701 |
| 0 | ... | ... | ... | ... | ... | 4720 | ... | ... | ... | ... | ... | 0 |
| -0.067907 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 25'5 | 0'0 | 25'5 | ... | ... | 0.003101 |
| -0.042185 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003602 |
| -0.031875 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 35'2 | 0'0 | 35'2 | ... | ... | 0.004102 |
| -0.032703 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 40'2 | 0'0 | 40'2 | ... | ... | 0.004602 |
| -0.019322 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 45'1 | 0'0 | 45'1 | ... | ... | 0.005102 |
| -0.01968 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 50'0 | 0'0 | 50'0 | ... | ... | 0.005602 |
| -0.02001 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | 0.006103 |
| -0.020315 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 60'0 | 0'0 | 60'0 | ... | ... | 0.006603 |
| -0.0206 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | 0.007103 |
| -0.020864 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 70'0 | 0'0 | 70'0 | ... | ... | 0.007603 |
| -0.021115 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 75'0 | 0'0 | 75'0 | ... | ... | 0.008103 |
| -0.021349 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | 0.008604 |
| -0.02157 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 85'0 | 0'0 | 85'0 | ... | ... | 0.009104 |
| -0.021784 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 90'0 | 0'0 | 90'0 | ... | ... | 0.009604 |
| -0.021983 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 95'0 | 0'0 | 95'0 | ... | ... | 0.010104 |
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.