Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031653 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.308252 | ... | ... | 104'5 | 0'0 | 104'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063524 |
| -0.304068 | ... | ... | 99'5 | 0'0 | 99'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062964 |
| -0.299732 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062378 |
| -0.295228 | ... | ... | 89'5 | 0'0 | 89'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061759 |
| -0.290539 | ... | ... | 84'5 | 0'0 | 84'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061107 |
| -0.285645 | ... | ... | 79'5 | 0'0 | 79'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060415 |
| -0.280517 | ... | ... | 74'5 | 0'0 | 74'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059678 |
| -0.275128 | ... | ... | 69'5 | 0'0 | 69'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058898 |
| -0.269439 | ... | ... | 64'5 | 0'0 | 64'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058051 |
| -0.263404 | ... | ... | 59'5 | 0'0 | 59'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05715 |
| -0.256968 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056164 |
| -0.250053 | ... | ... | 49'5 | 0'0 | 49'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055092 |
| -0.242571 | ... | ... | 44'5 | 0'0 | 44'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05391 |
| -0.23439 | ... | ... | 39'5 | 0'0 | 39'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052594 |
| -0.225334 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051108 |
| -0.215153 | ... | ... | 29'5 | 0'0 | 29'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049401 |
| -0.212951 | ... | ... | 28'5 | 0'0 | 28'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049027 |
| -0.210686 | ... | ... | 27'5 | 0'0 | 27'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048637 |
| -0.208353 | ... | ... | 26'5 | 0'0 | 26'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048237 |
| -0.205946 | ... | ... | 25'5 | 0'0 | 25'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047823 |
| -0.203464 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047393 |
| -0.200897 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046942 |
| -0.198237 | ... | ... | 22'5 | 0'0 | 22'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046476 |
| -0.195481 | ... | ... | 21'5 | 0'0 | 21'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045991 |
| -0.192622 | ... | ... | 20'5 | 0'0 | 20'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045481 |
| -0.189641 | ... | ... | 19'5 | 0'0 | 19'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044948 |
| -0.186536 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044389 |
| -0.183293 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043799 |
| -0.17989 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043177 |
| -0.176326 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042518 |
| -0.172557 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041817 |
| -0.168586 | ... | ... | 13'5 | 0'0 | 13'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041069 |
| -0.164356 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040266 |
| -0.175179 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 0'2 | 0'0 | 0'2 | ... | ... | -0.065864 |
| -0.169846 | ... | ... | 10'6 | 0'0 | 10'6 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.064137 |
| -0.177804 | ... | ... | 9'7 | 0'0 | 9'7 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.083163 |
| -0.183729 | ... | ... | 9'0 | 0'0 | 9'0 | 4360 | 0'4 | 0'0 | 0'4 | ... | ... | -0.098123 |
| -0.187568 | ... | ... | 8'1 | 0'0 | 8'1 | 4370 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109677 |
| -0.189212 | ... | ... | 7'2 | 0'0 | 7'2 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.118075 |
| -0.198474 | ... | ... | 6'4 | 0'0 | 6'4 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.135114 |
| -0.203675 | ... | ... | 5'6 | 0'0 | 5'6 | 4400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.146271 |
| -0.213298 | ... | ... | 5'1 | 0'0 | 5'1 | 4410 | 1'5 | 0'0 | 1'5 | ... | ... | -0.160987 |
| -0.168562 | 3'6 | 3'6 | 4'4 | -0'6 | 3'6 | 4420 | 2'0 | 0'0 | 2'0 | ... | ... | -0.168643 |
| -0.185311 | 3'3 | 3'3 | 3'7 | -0'4 | 3'3 | 4430 | 2'3 | 0'0 | 2'3 | ... | ... | -0.169578 |
| -0.218224 | ... | ... | 3'3 | 0'0 | 3'3 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.171366 |
| -0.213961 | ... | ... | 2'7 | 0'0 | 2'7 | 4450 | 3'3 | 0'0 | 3'3 | ... | ... | -0.165862 |
| -0.212083 | ... | ... | 2'4 | 0'0 | 2'4 | 4460 | 4'4 | 0'4 | 4'0 | 4'4 | 4'0 | -0.195279 |
| -0.168653 | 1'5 | 1'5 | 2'1 | -0'4 | 1'5 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.149653 |
| -0.192153 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.130313 |
| -0.184075 | ... | ... | 1'4 | 0'0 | 1'4 | 4490 | 6'0 | 0'0 | 6'0 | ... | ... | -0.114612 |
| -0.171676 | ... | ... | 1'2 | 0'0 | 1'2 | 4500 | 7'4 | 0'6 | 6'6 | 7'4 | 7'4 | -0.17152 |
| -0.154651 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 7'4 | 0'0 | 7'4 | ... | ... | -0.059283 |
| -0.147113 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.037475 |
| -0.137184 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 9'2 | 0'0 | 9'2 | ... | ... | -0.003103 |
| -0.124782 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 10'6 | 0'5 | 10'1 | 10'6 | 10'6 | -0.106937 |
| -0.109711 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001117 |
| -0.091582 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 11'7 | 0'0 | 11'7 | ... | ... | 0.001216 |
| -0.093613 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001316 |
| -0.07099 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001415 |
| -0.072253 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001514 |
| -0.073442 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001614 |
| -0.044098 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001713 |
| -0.044672 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001812 |
| -0.045217 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 18'5 | 0'0 | 18'5 | ... | ... | 0.001912 |
| -0.045739 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002011 |
| -0.046236 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | 0.00211 |
| -0.046711 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | 0.00221 |
| -0.04717 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002309 |
| -0.047611 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002408 |
| -0.048032 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002507 |
| -0.048438 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002607 |
| -0.048834 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002706 |
| -0.049216 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002805 |
| -0.050284 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'5 | 0'0 | 30'5 | ... | ... | 0.003103 |
| -0.051874 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'5 | 0'0 | 35'5 | ... | ... | 0.0036 |
| -0.053271 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004096 |
| -0.054519 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | 0.004593 |
| -0.055644 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | 0.005089 |
| -0.056671 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'5 | 0'0 | 55'5 | ... | ... | 0.005586 |
| -0.057615 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006082 |
| -0.058488 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'5 | 0'0 | 65'5 | ... | ... | 0.006579 |
| -0.059304 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007075 |
| -0.06006 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | 0.007572 |
| -0.060781 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'5 | 0'0 | 80'5 | ... | ... | 0.008068 |
| -0.061451 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'5 | 0'0 | 85'5 | ... | ... | 0.008565 |
| -0.062087 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.009062 |
| -0.062699 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'5 | 0'0 | 95'5 | ... | ... | 0.009558 |
| -0.06327 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'5 | 0'0 | 100'5 | ... | ... | 0.010055 |
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.