Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032146 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010649 | ... | ... | 104'2 | 0'0 | 104'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034028 |
| 0.010149 | ... | ... | 99'2 | 0'0 | 99'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033737 |
| 0.009649 | ... | ... | 94'2 | 0'0 | 94'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033432 |
| 0.009149 | ... | ... | 89'2 | 0'0 | 89'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033112 |
| 0.008649 | ... | ... | 84'2 | 0'0 | 84'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032774 |
| 0.008149 | ... | ... | 79'2 | 0'0 | 79'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032418 |
| 0.007649 | ... | ... | 74'3 | 0'0 | 74'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032036 |
| 0.007149 | ... | ... | 69'3 | 0'0 | 69'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031635 |
| 0.006649 | ... | ... | 64'3 | 0'0 | 64'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031203 |
| 0.006149 | ... | ... | 59'3 | 0'0 | 59'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030739 |
| 0.005649 | ... | ... | 54'3 | 0'0 | 54'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030238 |
| 0.005149 | ... | ... | 49'3 | 0'0 | 49'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029694 |
| 0.004649 | ... | ... | 44'3 | 0'0 | 44'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029097 |
| 0.004149 | ... | ... | 39'3 | 0'0 | 39'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028436 |
| 0.00365 | ... | ... | 34'3 | 0'0 | 34'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027695 |
| 0.00315 | ... | ... | 29'3 | 0'0 | 29'3 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026854 |
| 0.00305 | ... | ... | 28'3 | 0'0 | 28'3 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02667 |
| 0.00295 | ... | ... | 27'3 | 0'0 | 27'3 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026482 |
| 0.00285 | ... | ... | 26'3 | 0'0 | 26'3 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026288 |
| 0.00275 | ... | ... | 25'3 | 0'0 | 25'3 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026086 |
| 0.00265 | ... | ... | 24'3 | 0'0 | 24'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025877 |
| 0.00255 | ... | ... | 23'3 | 0'0 | 23'3 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025662 |
| 0.00245 | ... | ... | 22'3 | 0'0 | 22'3 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025439 |
| 0.00235 | ... | ... | 21'3 | 0'0 | 21'3 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025207 |
| 0.00225 | ... | ... | 20'3 | 0'0 | 20'3 | 4240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042475 |
| 0.00215 | ... | ... | 19'4 | 0'0 | 19'4 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042003 |
| 0.00205 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.056145 |
| 0.00195 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'3 | 0'0 | 0'3 | ... | ... | -0.055411 |
| 0.00185 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054641 |
| 0.00175 | ... | ... | 15'6 | 0'0 | 15'6 | 4290 | 0'4 | 0'0 | 0'4 | ... | ... | -0.066356 |
| 0.00165 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065273 |
| 0.00155 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 0'5 | 0'0 | 0'5 | ... | ... | -0.0752 |
| 0.00145 | ... | ... | 13'0 | 0'0 | 13'0 | 4320 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083859 |
| 0.00135 | ... | ... | 12'0 | 0'0 | 12'0 | 4330 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | -0.061656 |
| 0.00125 | ... | ... | 11'1 | 0'0 | 11'1 | 4340 | 0'7 | 0'0 | 0'7 | ... | ... | -0.089262 |
| 0.00115 | ... | ... | 10'3 | 0'0 | 10'3 | 4350 | 0'6 | -0'3 | 1'1 | 0'6 | 0'5 | -0.078186 |
| 0.00105 | ... | ... | 9'5 | 0'0 | 9'5 | 4360 | 1'3 | 0'0 | 1'3 | ... | ... | -0.11521 |
| 0.00095 | ... | ... | 8'6 | 0'0 | 8'6 | 4370 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | -0.104578 |
| 0.00085 | ... | ... | 8'0 | 0'0 | 8'0 | 4380 | 1'1 | -0'5 | 1'6 | 1'6 | 1'1 | -0.093945 |
| 0.00075 | ... | ... | 7'3 | 0'0 | 7'3 | 4390 | 1'3 | -0'6 | 2'1 | 1'7 | 1'3 | -0.10346 |
| -0.018869 | ... | ... | 6'5 | 0'0 | 6'5 | 4400 | 1'7 | -0'4 | 2'3 | 2'1 | 1'4 | -0.122234 |
| -0.054732 | ... | ... | 6'1 | 0'0 | 6'1 | 4410 | 2'2 | -0'5 | 2'7 | 2'2 | 1'6 | -0.13188 |
| -0.076571 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 2'7 | -0'4 | 3'3 | 2'7 | 2'3 | -0.148575 |
| -0.091646 | ... | ... | 5'1 | 0'0 | 5'1 | 4430 | 3'3 | -0'4 | 3'7 | 3'3 | 2'3 | -0.157418 |
| -0.097437 | ... | ... | 4'4 | 0'0 | 4'4 | 4440 | 3'7 | -0'3 | 4'2 | 4'2 | 3'1 | -0.163836 |
| -0.125641 | 5'4 | 4'1 | 3'7 | 0'6 | 4'5 | 4450 | 3'5 | -1'0 | 4'5 | 4'1 | 3'2 | -0.142687 |
| -0.149235 | 4'6 | 4'6 | 3'4 | 1'2 | 4'6 | 4460 | 3'5 | -1'5 | 5'2 | 4'2 | 3'5 | -0.128445 |
| -0.128445 | 5'0 | 3'5 | 3'1 | 0'4 | 3'5 | 4470 | 4'4 | -1'3 | 5'7 | 4'4 | 4'1 | -0.140911 |
| -0.138452 | 4'4 | 3'1 | 2'6 | 0'6 | 3'4 | 4480 | 5'5 | -0'7 | 6'4 | 5'5 | 5'5 | -0.159512 |
| -0.133367 | 3'6 | 2'3 | 2'4 | 0'4 | 3'0 | 4490 | 7'2 | 0'0 | 7'2 | ... | ... | -0.19376 |
| -0.139313 | 3'7 | 2'6 | 2'1 | 0'6 | 2'7 | 4500 | 6'1 | -1'6 | 7'7 | 6'1 | 6'1 | -0.12996 |
| -0.114407 | 3'4 | 2'0 | 1'6 | 0'2 | 2'0 | 4510 | 7'1 | -1'3 | 8'4 | 7'1 | 7'1 | -0.138841 |
| -0.137005 | 2'7 | 2'0 | 1'4 | 0'7 | 2'3 | 4520 | 7'6 | -1'4 | 9'2 | 7'6 | 7'6 | -0.131671 |
| -0.143995 | 2'6 | 2'3 | 1'3 | 1'0 | 2'3 | 4530 | 7'7 | -2'2 | 10'1 | 7'7 | 7'7 | -0.098672 |
| -0.121947 | 1'6 | 1'6 | 1'2 | 0'4 | 1'6 | 4540 | 11'0 | 0'0 | 11'0 | ... | ... | -0.197082 |
| -0.133003 | 2'1 | 1'6 | 1'1 | 0'6 | 1'7 | 4550 | 11'7 | 0'0 | 11'7 | ... | ... | -0.199251 |
| -0.104578 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.200671 |
| -0.122241 | 1'4 | 1'4 | 0'7 | 0'5 | 1'4 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.201391 |
| -0.078186 | ... | ... | 0'6 | 0'0 | 0'6 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.201452 |
| -0.106148 | 1'1 | 1'1 | 0'5 | 0'4 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.200883 |
| -0.108731 | 1'1 | 0'6 | 0'4 | 0'5 | 1'1 | 4600 | 13'4 | -2'6 | 16'2 | 13'4 | 13'4 | -0.003929 |
| -0.051159 | ... | ... | 0'3 | 0'0 | 0'3 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.19796 |
| -0.0521 | ... | ... | 0'3 | 0'0 | 0'3 | 4620 | 18'1 | 0'0 | 18'1 | ... | ... | -0.202235 |
| -0.052992 | ... | ... | 0'3 | 0'0 | 0'3 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.199608 |
| -0.039897 | ... | ... | 0'2 | 0'0 | 0'2 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | -0.203412 |
| -0.040461 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 21'0 | 0'0 | 21'0 | ... | ... | -0.20707 |
| -0.040998 | ... | ... | 0'2 | 0'0 | 0'2 | 4660 | 22'0 | 0'0 | 22'0 | ... | ... | -0.210593 |
| -0.041512 | ... | ... | 0'2 | 0'0 | 0'2 | 4670 | 23'0 | 0'0 | 23'0 | ... | ... | -0.213993 |
| -0.042004 | ... | ... | 0'2 | 0'0 | 0'2 | 4680 | 23'7 | 0'0 | 23'7 | ... | ... | -0.20983 |
| -0.042475 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 24'7 | 0'0 | 24'7 | ... | ... | -0.212895 |
| -0.042928 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 25'7 | 0'0 | 25'7 | ... | ... | -0.215865 |
| -0.02544 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'7 | 0'0 | 26'7 | ... | ... | -0.218744 |
| -0.025662 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'7 | 0'0 | 27'7 | ... | ... | -0.221539 |
| -0.026288 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'7 | 0'0 | 30'7 | ... | ... | -0.229474 |
| -0.046695 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4800 | 35'7 | 0'0 | 35'7 | ... | ... | -0.241426 |
| -0.028004 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'6 | -3'1 | 40'7 | 37'6 | 37'6 | 0.003849 |
| -0.028709 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'7 | 0'0 | 45'7 | ... | ... | -0.261808 |
| -0.029344 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'7 | 0'0 | 50'7 | ... | ... | -0.27069 |
| -0.029919 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 55'7 | 0'0 | 55'7 | ... | ... | -0.278903 |
| -0.030446 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'7 | 0'0 | 60'7 | ... | ... | -0.286555 |
| -0.030931 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'7 | 0'0 | 65'7 | ... | ... | -0.293726 |
| -0.031384 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'7 | 0'0 | 70'7 | ... | ... | -0.300479 |
| -0.031803 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'7 | 0'0 | 75'7 | ... | ... | -0.306873 |
| -0.032198 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'6 | 0'0 | 80'6 | ... | ... | -0.301309 |
| -0.032571 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'6 | 0'0 | 85'6 | ... | ... | -0.306874 |
| -0.032918 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'6 | 0'0 | 90'6 | ... | ... | -0.312194 |
| -0.033252 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'6 | 0'0 | 95'6 | ... | ... | -0.317299 |
| -0.033568 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'6 | 0'0 | 100'6 | ... | ... | -0.322207 |
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.