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 |
| 0.010915 | ... | ... | 107'5 | 0'0 | 107'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256512 |
| 0.010416 | ... | ... | 102'5 | 0'0 | 102'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254386 |
| 0.009916 | ... | ... | 97'5 | 0'0 | 97'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252155 |
| 0.009417 | ... | ... | 92'5 | 0'0 | 92'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249822 |
| 0.008917 | ... | ... | 87'5 | 0'0 | 87'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.247357 |
| 0.008418 | ... | ... | 82'5 | 0'0 | 82'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244764 |
| 0.007918 | ... | ... | 77'5 | 0'0 | 77'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.242015 |
| 0.007418 | ... | ... | 72'5 | 0'0 | 72'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.239081 |
| 0.006919 | ... | ... | 67'5 | 0'0 | 67'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.235984 |
| 0.006419 | ... | ... | 62'5 | 0'0 | 62'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.232621 |
| 0.00592 | ... | ... | 57'5 | 0'0 | 57'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.229042 |
| 0.00542 | ... | ... | 52'5 | 0'0 | 52'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.22513 |
| 0.004921 | ... | ... | 47'5 | 0'0 | 47'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.220882 |
| 0.004421 | ... | ... | 42'5 | 0'0 | 42'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.216201 |
| 0.003922 | ... | ... | 37'5 | 0'0 | 37'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.210993 |
| 0.003422 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.205122 |
| 0.003322 | ... | ... | 31'5 | 0'0 | 31'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.203857 |
| 0.003222 | ... | ... | 30'5 | 0'0 | 30'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202552 |
| 0.003122 | ... | ... | 29'5 | 0'0 | 29'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.201198 |
| 0.003022 | ... | ... | 28'5 | 0'0 | 28'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199815 |
| 0.002922 | ... | ... | 27'5 | 0'0 | 27'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198393 |
| 0.002823 | ... | ... | 26'5 | 0'0 | 26'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196925 |
| 0.002723 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195398 |
| 0.002623 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193816 |
| 0.002523 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.192189 |
| 0.002423 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190504 |
| 0.002323 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188741 |
| 0.002223 | ... | ... | 20'5 | 0'0 | 20'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186907 |
| 0.002123 | ... | ... | 19'5 | 0'0 | 19'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.185007 |
| 0.002023 | ... | ... | 18'5 | 0'0 | 18'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.183018 |
| 0.001923 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.18093 |
| 0.001823 | ... | ... | 16'5 | 0'0 | 16'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17875 |
| 0.001723 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.176454 |
| 0.001624 | ... | ... | 14'5 | 0'0 | 14'5 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17403 |
| 0.001524 | ... | ... | 13'5 | 0'0 | 13'5 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.171474 |
| 0.001424 | ... | ... | 12'5 | 0'0 | 12'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168755 |
| 0.001324 | ... | ... | 11'5 | 0'0 | 11'5 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165859 |
| 0.001224 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16276 |
| 0.001124 | ... | ... | 9'5 | 0'0 | 9'5 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.159422 |
| 0.001024 | ... | ... | 8'5 | 0'0 | 8'5 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.155811 |
| 0.000924 | 8'6 | 8'0 | 7'5 | 1'1 | 8'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151866 |
| 0.000824 | ... | ... | 6'5 | 0'0 | 6'5 | 4410 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.147522 |
| 0.000724 | 7'0 | 6'5 | 5'6 | 1'2 | 7'0 | 4420 | 0'2 | 0'0 | 0'2 | ... | ... | -0.23626 |
| 0.000624 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 0'4 | 0'0 | 0'4 | ... | ... | -0.367576 |
| 0.000525 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 0'5 | 0'0 | 0'5 | ... | ... | -0.405467 |
| -0.325548 | 4'6 | 4'0 | 3'3 | 1'3 | 4'6 | 4450 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | -0.325595 |
| 0.000325 | ... | ... | 2'6 | 0'0 | 2'6 | 4460 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.394017 |
| 0.000225 | ... | ... | 2'1 | 0'0 | 2'1 | 4470 | 1'6 | 0'0 | 1'6 | ... | ... | -0.646019 |
| -0.221646 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 2'2 | 0'0 | 2'2 | ... | ... | -0.696641 |
| -0.278915 | ... | ... | 1'2 | 0'0 | 1'2 | 4490 | 2'6 | 0'0 | 2'6 | ... | ... | -0.717588 |
| -0.456544 | 1'4 | 1'4 | 1'0 | 0'4 | 1'4 | 4500 | 3'4 | 0'0 | 3'4 | ... | ... | -0.773719 |
| -0.400302 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 4510 | 4'2 | 0'0 | 4'2 | ... | ... | -0.806731 |
| -0.41579 | 0'7 | 0'5 | 0'4 | 0'3 | 0'7 | 4520 | 5'0 | 0'0 | 5'0 | ... | ... | -0.82012 |
| -0.364202 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4530 | 5'7 | 0'0 | 5'7 | ... | ... | -0.85242 |
| -0.208821 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 6'6 | 0'0 | 6'6 | ... | ... | -0.873211 |
| -0.134214 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 7'5 | 0'0 | 7'5 | ... | ... | -0.884057 |
| -0.140051 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 8'5 | 0'0 | 8'5 | ... | ... | -0.929005 |
| -0.145178 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 9'5 | 0'0 | 9'5 | ... | ... | -0.970153 |
| -0.149752 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 10'5 | 0'0 | 10'5 | ... | ... | -1.008145 |
| -0.15388 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 11'5 | 0'0 | 11'5 | ... | ... | -1.043493 |
| -0.157654 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 12'5 | 0'0 | 12'5 | ... | ... | -1.07652 |
| -0.161123 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 13'5 | 0'0 | 13'5 | ... | ... | -1.107555 |
| -0.164337 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 14'5 | 0'0 | 14'5 | ... | ... | -1.136861 |
| -0.16733 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 15'5 | 0'0 | 15'5 | ... | ... | -1.16459 |
| -0.170136 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 16'5 | 0'0 | 16'5 | ... | ... | -1.190969 |
| -0.172771 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 17'5 | 0'0 | 17'5 | ... | ... | -1.216084 |
| -0.175259 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | -1.240088 |
| -0.17762 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | -1.263078 |
| -0.179852 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 20'5 | 0'0 | 20'5 | ... | ... | -1.285117 |
| -0.181986 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 21'5 | 0'0 | 21'5 | ... | ... | -1.306321 |
| -0.184028 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 22'5 | 0'0 | 22'5 | ... | ... | -1.326736 |
| -0.185967 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 23'5 | 0'0 | 23'5 | ... | ... | -1.346418 |
| -0.187833 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 24'5 | 0'0 | 24'5 | ... | ... | -1.365435 |
| -0.193011 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 27'5 | 0'0 | 27'5 | ... | ... | -1.418894 |
| -0.200512 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 32'5 | 0'0 | 32'5 | ... | ... | -1.49813 |
| -0.206961 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -1.567787 |
| -0.212621 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'5 | 0'0 | 42'5 | ... | ... | -1.630042 |
| -0.217665 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | -1.686396 |
| -0.222209 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'5 | 0'0 | 52'5 | ... | ... | -1.737897 |
| -0.226352 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'5 | 0'0 | 57'5 | ... | ... | -1.785365 |
| -0.230166 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | -1.829437 |
| -0.23368 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'5 | 0'0 | 67'5 | ... | ... | -1.870561 |
| -0.236971 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'5 | 0'0 | 72'5 | ... | ... | -1.909138 |
| -0.240011 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'5 | 0'0 | 77'5 | ... | ... | -1.945489 |
| -0.242909 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'5 | 0'0 | 82'5 | ... | ... | -1.979847 |
| -0.24561 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -2.012465 |
| -0.248164 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'5 | 0'0 | 92'5 | ... | ... | -2.04348 |
| -0.250625 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'5 | 0'0 | 97'5 | ... | ... | -2.073074 |
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.