Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031706 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.192043 | ... | ... | 104'5 | 0'0 | 104'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072664 |
| -0.189221 | ... | ... | 99'5 | 0'0 | 99'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072027 |
| -0.186322 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071361 |
| -0.183342 | ... | ... | 89'5 | 0'0 | 89'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070657 |
| -0.180272 | ... | ... | 84'5 | 0'0 | 84'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069916 |
| -0.177096 | ... | ... | 79'5 | 0'0 | 79'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069131 |
| -0.173807 | ... | ... | 74'5 | 0'0 | 74'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068293 |
| -0.170382 | ... | ... | 69'5 | 0'0 | 69'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067408 |
| -0.166809 | ... | ... | 64'5 | 0'0 | 64'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066447 |
| -0.163056 | ... | ... | 59'5 | 0'0 | 59'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065425 |
| -0.159099 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064307 |
| -0.154894 | ... | ... | 49'5 | 0'0 | 49'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063094 |
| -0.150393 | ... | ... | 44'5 | 0'0 | 44'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061756 |
| -0.145524 | ... | ... | 39'5 | 0'0 | 39'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060269 |
| -0.140193 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058591 |
| -0.134257 | ... | ... | 29'5 | 0'0 | 29'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056669 |
| -0.132981 | ... | ... | 28'5 | 0'0 | 28'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056249 |
| -0.13167 | ... | ... | 27'5 | 0'0 | 27'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055813 |
| -0.130321 | ... | ... | 26'5 | 0'0 | 26'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055361 |
| -0.128934 | ... | ... | 25'5 | 0'0 | 25'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054896 |
| -0.127505 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054415 |
| -0.126028 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053911 |
| -0.124501 | ... | ... | 22'5 | 0'0 | 22'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053387 |
| -0.122923 | ... | ... | 21'5 | 0'0 | 21'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052844 |
| -0.121283 | ... | ... | 20'5 | 0'0 | 20'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052276 |
| -0.119578 | ... | ... | 19'5 | 0'0 | 19'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051679 |
| -0.117807 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051057 |
| -0.115954 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050401 |
| -0.114013 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049708 |
| -0.111982 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048978 |
| -0.109832 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048201 |
| -0.107571 | ... | ... | 13'5 | 0'0 | 13'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047374 |
| -0.105158 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046488 |
| -0.125661 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 0'2 | 0'0 | 0'2 | ... | ... | -0.076212 |
| -0.122196 | ... | ... | 10'6 | 0'0 | 10'6 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.074313 |
| -0.138293 | ... | ... | 9'7 | 0'0 | 9'7 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.096604 |
| -0.151269 | ... | ... | 9'0 | 0'0 | 9'0 | 4360 | 0'4 | 0'0 | 0'4 | ... | ... | -0.11431 |
| -0.161308 | ... | ... | 8'1 | 0'0 | 8'1 | 4370 | 0'5 | 0'0 | 0'5 | ... | ... | -0.128187 |
| -0.138517 | 7'0 | 7'0 | 7'2 | -0'2 | 7'0 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.13859 |
| -0.185508 | ... | ... | 6'4 | 0'0 | 6'4 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.159442 |
| -0.161484 | 5'3 | 5'3 | 5'6 | -0'3 | 5'3 | 4400 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | -0.173761 |
| -0.213582 | ... | ... | 5'1 | 0'0 | 5'1 | 4410 | 1'5 | 0'0 | 1'5 | ... | ... | -0.192775 |
| -0.164365 | 3'6 | 3'6 | 4'4 | -0'6 | 3'6 | 4420 | 2'2 | 0'2 | 2'0 | 2'2 | 2'2 | -0.223331 |
| -0.189599 | 3'3 | 3'3 | 3'7 | -0'4 | 3'3 | 4430 | 2'4 | 0'1 | 2'3 | 2'4 | 2'4 | -0.217204 |
| -0.186959 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 4440 | 3'0 | 0'1 | 2'7 | 3'0 | 3'0 | -0.222677 |
| -0.193839 | 2'6 | 2'3 | 2'7 | -0'4 | 2'3 | 4450 | 3'4 | 0'1 | 3'3 | 4'0 | 3'4 | -0.22083 |
| -0.230319 | ... | ... | 2'4 | 0'0 | 2'4 | 4460 | 4'2 | 0'2 | 4'0 | 4'4 | 4'0 | -0.230236 |
| -0.184013 | 1'5 | 1'5 | 2'1 | -0'4 | 1'5 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.20425 |
| -0.211749 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.189746 |
| -0.203984 | ... | ... | 1'4 | 0'0 | 1'4 | 4490 | 6'0 | 0'0 | 6'0 | ... | ... | -0.179756 |
| -0.164142 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 4500 | 7'1 | 0'3 | 6'6 | 7'4 | 7'1 | -0.203778 |
| -0.172777 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 7'4 | 0'0 | 7'4 | ... | ... | -0.141954 |
| -0.164846 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.130892 |
| -0.154098 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 9'2 | 0'0 | 9'2 | ... | ... | -0.116476 |
| -0.140462 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 10'6 | 0'5 | 10'1 | 10'6 | 10'6 | -0.19414 |
| -0.123726 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 11'0 | 0'0 | 11'0 | ... | ... | -0.075846 |
| -0.103452 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 11'7 | 0'0 | 11'7 | ... | ... | -0.047109 |
| -0.105856 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 12'7 | 0'0 | 12'7 | ... | ... | -0.048177 |
| -0.080384 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 13'6 | 0'0 | 13'6 | ... | ... | -0.004755 |
| -0.081869 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | -0.005101 |
| -0.08327 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001564 |
| -0.050059 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001664 |
| -0.050734 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001763 |
| -0.051372 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 18'5 | 0'0 | 18'5 | ... | ... | 0.001862 |
| -0.051981 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 19'5 | 0'0 | 19'5 | ... | ... | 0.001961 |
| -0.052565 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002061 |
| -0.053119 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | 0.00216 |
| -0.053652 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002259 |
| -0.054166 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002359 |
| -0.054658 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002458 |
| -0.055131 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002557 |
| -0.055589 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002657 |
| -0.056034 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002756 |
| -0.057274 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'5 | 0'0 | 30'5 | ... | ... | 0.003054 |
| -0.059117 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'5 | 0'0 | 35'5 | ... | ... | 0.00355 |
| -0.060734 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004047 |
| -0.062175 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | 0.004544 |
| -0.063473 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | 0.00504 |
| -0.064657 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'5 | 0'0 | 55'5 | ... | ... | 0.005537 |
| -0.065746 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006033 |
| -0.06675 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'5 | 0'0 | 65'5 | ... | ... | 0.00653 |
| -0.06769 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007026 |
| -0.068559 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | 0.007523 |
| -0.069387 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'5 | 0'0 | 80'5 | ... | ... | 0.00802 |
| -0.070158 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'5 | 0'0 | 85'5 | ... | ... | 0.008516 |
| -0.070888 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.009013 |
| -0.071591 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'5 | 0'0 | 95'5 | ... | ... | 0.009509 |
| -0.072248 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'5 | 0'0 | 100'5 | ... | ... | 0.010006 |
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.