Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032396 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.071068 | ... | ... | 108'0 | 0'0 | 108'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030085 |
| -0.069501 | ... | ... | 103'0 | 0'0 | 103'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029831 |
| -0.067919 | ... | ... | 98'0 | 0'0 | 98'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029565 |
| -0.066322 | ... | ... | 93'0 | 0'0 | 93'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029286 |
| -0.064705 | ... | ... | 88'0 | 0'0 | 88'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028992 |
| -0.06307 | ... | ... | 83'0 | 0'0 | 83'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028682 |
| -0.061413 | ... | ... | 78'0 | 0'0 | 78'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028351 |
| -0.059729 | ... | ... | 73'0 | 0'0 | 73'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028001 |
| -0.074578 | ... | ... | 68'1 | 0'0 | 68'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027628 |
| -0.072585 | ... | ... | 63'1 | 0'0 | 63'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027224 |
| -0.070525 | ... | ... | 58'1 | 0'0 | 58'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026793 |
| -0.068389 | ... | ... | 53'1 | 0'0 | 53'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026321 |
| -0.066158 | ... | ... | 48'1 | 0'0 | 48'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025807 |
| -0.063813 | ... | ... | 43'1 | 0'0 | 43'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025239 |
| -0.061323 | ... | ... | 38'1 | 0'0 | 38'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024606 |
| -0.058648 | ... | ... | 33'1 | 0'0 | 33'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023889 |
| -0.058086 | ... | ... | 32'1 | 0'0 | 32'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023732 |
| -0.057513 | ... | ... | 31'1 | 0'0 | 31'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023571 |
| -0.05693 | ... | ... | 30'1 | 0'0 | 30'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023406 |
| -0.056334 | ... | ... | 29'1 | 0'0 | 29'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023236 |
| -0.055726 | ... | ... | 28'1 | 0'0 | 28'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02306 |
| -0.055104 | ... | ... | 27'1 | 0'0 | 27'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022877 |
| -0.054468 | ... | ... | 26'1 | 0'0 | 26'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022688 |
| -0.053816 | ... | ... | 25'1 | 0'0 | 25'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022494 |
| -0.053146 | ... | ... | 24'1 | 0'0 | 24'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022291 |
| -0.052459 | ... | ... | 23'1 | 0'0 | 23'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022079 |
| -0.063284 | ... | ... | 22'2 | 0'0 | 22'2 | 4260 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037163 |
| -0.062396 | ... | ... | 21'2 | 0'0 | 21'2 | 4270 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036734 |
| -0.061476 | ... | ... | 20'2 | 0'0 | 20'2 | 4280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036285 |
| -0.060526 | ... | ... | 19'2 | 0'0 | 19'2 | 4290 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035816 |
| -0.059537 | ... | ... | 18'2 | 0'0 | 18'2 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035325 |
| -0.06836 | ... | ... | 17'3 | 0'0 | 17'3 | 4310 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046941 |
| -0.06709 | ... | ... | 16'3 | 0'0 | 16'3 | 4320 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046164 |
| -0.07462 | ... | ... | 15'4 | 0'0 | 15'4 | 4330 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05579 |
| -0.073016 | ... | ... | 14'4 | 0'0 | 14'4 | 4340 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05468 |
| -0.079306 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062642 |
| -0.084689 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.069428 |
| -0.089213 | ... | ... | 11'7 | 0'0 | 11'7 | 4370 | 0'7 | 0'0 | 0'7 | ... | ... | -0.075156 |
| -0.099095 | ... | ... | 11'1 | 0'0 | 11'1 | 4380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.086574 |
| -0.107207 | ... | ... | 10'3 | 0'0 | 10'3 | 4390 | 1'3 | 0'0 | 1'3 | ... | ... | -0.095878 |
| -0.108478 | ... | ... | 9'4 | 0'0 | 9'4 | 4400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.097854 |
| -0.118705 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 1'7 | 0'0 | 1'7 | ... | ... | -0.109102 |
| -0.126731 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 2'2 | 0'0 | 2'2 | ... | ... | -0.117881 |
| -0.12854 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 2'4 | 0'0 | 2'4 | ... | ... | -0.120177 |
| -0.132927 | ... | ... | 6'7 | 0'0 | 6'7 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.125004 |
| -0.135455 | ... | ... | 6'2 | 0'0 | 6'2 | 4450 | 3'2 | 0'0 | 3'2 | ... | ... | -0.127846 |
| -0.136148 | ... | ... | 5'5 | 0'0 | 5'5 | 4460 | 3'5 | 0'0 | 3'5 | ... | ... | -0.128736 |
| -0.138648 | ... | ... | 5'1 | 0'0 | 5'1 | 4470 | 4'5 | 0'4 | 4'1 | 4'5 | 4'5 | -0.14604 |
| -0.139165 | ... | ... | 4'5 | 0'0 | 4'5 | 4480 | 4'5 | 0'0 | 4'5 | ... | ... | -0.131822 |
| -0.137711 | ... | ... | 4'1 | 0'0 | 4'1 | 4490 | 5'1 | 0'0 | 5'1 | ... | ... | -0.130236 |
| -0.138038 | ... | ... | 3'6 | 0'0 | 3'6 | 4500 | 5'6 | 0'0 | 5'6 | ... | ... | -0.130331 |
| -0.136538 | ... | ... | 3'3 | 0'0 | 3'3 | 4510 | 6'3 | 0'0 | 6'3 | ... | ... | -0.128501 |
| -0.133216 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 7'0 | 0'0 | 7'0 | ... | ... | -0.124749 |
| -0.128028 | ... | ... | 2'5 | 0'0 | 2'5 | 4530 | 7'5 | 0'0 | 7'5 | ... | ... | -0.119013 |
| -0.125527 | ... | ... | 2'3 | 0'0 | 2'3 | 4540 | 8'3 | 0'0 | 8'3 | ... | ... | -0.115937 |
| -0.121594 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 9'1 | 0'0 | 9'1 | ... | ... | -0.11135 |
| -0.11622 | ... | ... | 1'7 | 0'0 | 1'7 | 4560 | 9'7 | 0'0 | 9'7 | ... | ... | -0.10521 |
| -0.10934 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 10'5 | 0'0 | 10'5 | ... | ... | -0.097432 |
| -0.107006 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 11'4 | 0'0 | 11'4 | ... | ... | -0.094389 |
| -0.103894 | ... | ... | 1'3 | 0'0 | 1'3 | 4590 | 12'3 | 0'0 | 12'3 | ... | ... | -0.090514 |
| -0.100012 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 13'2 | 0'0 | 13'2 | ... | ... | -0.085815 |
| -0.095361 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.080267 |
| -0.089924 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 15'0 | 0'0 | 15'0 | ... | ... | -0.073829 |
| -0.083661 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 15'7 | 0'0 | 15'7 | ... | ... | -0.066434 |
| -0.076523 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 16'6 | 0'0 | 16'6 | ... | ... | -0.057974 |
| -0.077878 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 17'6 | 0'0 | 17'6 | ... | ... | -0.059026 |
| -0.069533 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | -0.049091 |
| -0.070593 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | -0.049885 |
| -0.060944 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 20'4 | 0'0 | 20'4 | ... | ... | -0.038201 |
| -0.061748 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 21'4 | 0'0 | 21'4 | ... | ... | -0.038776 |
| -0.062522 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.039334 |
| -0.051182 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 23'3 | 0'0 | 23'3 | ... | ... | -0.025138 |
| -0.051738 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 24'3 | 0'0 | 24'3 | ... | ... | -0.025525 |
| -0.053296 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 27'3 | 0'0 | 27'3 | ... | ... | -0.026656 |
| -0.040835 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 32'2 | 0'0 | 32'2 | ... | ... | -0.009121 |
| -0.024538 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003739 |
| -0.02518 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004241 |
| -0.025754 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'1 | 0'0 | 47'1 | ... | ... | 0.004743 |
| -0.026274 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.005245 |
| -0.026749 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | 0.005747 |
| -0.027185 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006248 |
| -0.027592 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'1 | 0'0 | 67'1 | ... | ... | 0.00675 |
| -0.027969 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'0 | 0'0 | 72'0 | ... | ... | 0.007252 |
| -0.028322 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'0 | 0'0 | 77'0 | ... | ... | 0.007754 |
| -0.028657 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'0 | 0'0 | 82'0 | ... | ... | 0.008256 |
| -0.028968 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'0 | 0'0 | 87'0 | ... | ... | 0.008758 |
| -0.029265 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | 0.00926 |
| -0.029549 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'0 | 0'0 | 97'0 | ... | ... | 0.009762 |
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.