Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032371 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.01089 | ... | ... | 107'5 | 0'0 | 107'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.256409 |
| 0.010391 | ... | ... | 102'5 | 0'0 | 102'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.254276 |
| 0.009891 | ... | ... | 97'5 | 0'0 | 97'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252041 |
| 0.009392 | ... | ... | 92'5 | 0'0 | 92'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.249702 |
| 0.008892 | ... | ... | 87'5 | 0'0 | 87'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.24723 |
| 0.008393 | ... | ... | 82'5 | 0'0 | 82'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.244631 |
| 0.007893 | ... | ... | 77'5 | 0'0 | 77'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.241872 |
| 0.007393 | ... | ... | 72'5 | 0'0 | 72'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.23893 |
| 0.006894 | ... | ... | 67'5 | 0'0 | 67'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.235821 |
| 0.006394 | ... | ... | 62'5 | 0'0 | 62'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.232447 |
| 0.005895 | ... | ... | 57'5 | 0'0 | 57'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.228853 |
| 0.005395 | ... | ... | 52'5 | 0'0 | 52'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.224926 |
| 0.004896 | ... | ... | 47'5 | 0'0 | 47'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.220658 |
| 0.004396 | ... | ... | 42'5 | 0'0 | 42'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.215952 |
| 0.003897 | ... | ... | 37'5 | 0'0 | 37'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.210718 |
| 0.003397 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.204809 |
| 0.003297 | ... | ... | 31'5 | 0'0 | 31'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.203536 |
| 0.003197 | ... | ... | 30'5 | 0'0 | 30'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202217 |
| 0.003097 | ... | ... | 29'5 | 0'0 | 29'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200855 |
| 0.002997 | ... | ... | 28'5 | 0'0 | 28'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199464 |
| 0.002897 | ... | ... | 27'5 | 0'0 | 27'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.19803 |
| 0.002798 | ... | ... | 26'5 | 0'0 | 26'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196551 |
| 0.002698 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195007 |
| 0.002598 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193414 |
| 0.002498 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191774 |
| 0.002398 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190072 |
| 0.002298 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188289 |
| 0.002198 | ... | ... | 20'5 | 0'0 | 20'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186439 |
| 0.002098 | ... | ... | 19'5 | 0'0 | 19'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184519 |
| 0.001998 | ... | ... | 18'5 | 0'0 | 18'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182505 |
| 0.001898 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180393 |
| 0.001798 | ... | ... | 16'5 | 0'0 | 16'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178188 |
| 0.001698 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17586 |
| 0.001599 | ... | ... | 14'5 | 0'0 | 14'5 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173405 |
| 0.001499 | ... | ... | 13'5 | 0'0 | 13'5 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17081 |
| 0.001399 | ... | ... | 12'5 | 0'0 | 12'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168048 |
| 0.001299 | ... | ... | 11'5 | 0'0 | 11'5 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165105 |
| 0.001199 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161949 |
| 0.001099 | ... | ... | 9'5 | 0'0 | 9'5 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158547 |
| 0.000999 | ... | ... | 8'5 | 0'0 | 8'5 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154856 |
| 0.000899 | 8'6 | 8'0 | 7'5 | 1'1 | 8'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.150823 |
| 0.000799 | ... | ... | 6'5 | 0'0 | 6'5 | 4410 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.146366 |
| -0.003108 | 7'0 | 6'5 | 5'6 | 1'2 | 7'0 | 4420 | 0'2 | 0'0 | 0'2 | ... | ... | -0.233889 |
| 0.000599 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 0'4 | 0'0 | 0'4 | ... | ... | -0.362932 |
| 0.0005 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 0'5 | 0'0 | 0'5 | ... | ... | -0.399236 |
| -0.001776 | 4'0 | 4'0 | 3'3 | 0'5 | 4'0 | 4450 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | -0.31939 |
| 0.0003 | ... | ... | 2'6 | 0'0 | 2'6 | 4460 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | -0.384177 |
| -0.099153 | ... | ... | 2'1 | 0'0 | 2'1 | 4470 | 1'6 | 0'0 | 1'6 | ... | ... | -0.627684 |
| -0.279367 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 2'2 | 0'0 | 2'2 | ... | ... | -0.67267 |
| -0.312374 | ... | ... | 1'2 | 0'0 | 1'2 | 4490 | 2'6 | 0'0 | 2'6 | ... | ... | -0.687212 |
| -0.479664 | 1'4 | 1'4 | 1'0 | 0'4 | 1'4 | 4500 | 3'4 | 0'0 | 3'4 | ... | ... | -0.736321 |
| -0.41552 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 4510 | 4'2 | 0'0 | 4'2 | ... | ... | -0.762133 |
| -0.42711 | 0'7 | 0'5 | 0'4 | 0'3 | 0'7 | 4520 | 5'0 | 0'0 | 5'0 | ... | ... | -0.767946 |
| -0.371781 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4530 | 5'7 | 0'0 | 5'7 | ... | ... | -0.793454 |
| -0.21203 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 6'6 | 0'0 | 6'6 | ... | ... | -0.807494 |
| -0.135748 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 7'5 | 0'0 | 7'5 | ... | ... | -0.811548 |
| -0.141389 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 8'5 | 0'0 | 8'5 | ... | ... | -0.85187 |
| -0.146366 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 9'5 | 0'0 | 9'5 | ... | ... | -0.888739 |
| -0.150823 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 10'5 | 0'0 | 10'5 | ... | ... | -0.922741 |
| -0.154856 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 11'5 | 0'0 | 11'5 | ... | ... | -0.954352 |
| -0.158547 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 12'5 | 0'0 | 12'5 | ... | ... | -0.983878 |
| -0.161949 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 13'5 | 0'0 | 13'5 | ... | ... | -1.011582 |
| -0.165105 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 14'5 | 0'0 | 14'5 | ... | ... | -1.037751 |
| -0.168048 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 15'5 | 0'0 | 15'5 | ... | ... | -1.062479 |
| -0.17081 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 16'5 | 0'0 | 16'5 | ... | ... | -1.086001 |
| -0.173405 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 17'5 | 0'0 | 17'5 | ... | ... | -1.108369 |
| -0.175861 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | -1.129759 |
| -0.178189 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | -1.150226 |
| -0.180393 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 20'5 | 0'0 | 20'5 | ... | ... | -1.16984 |
| -0.182506 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 21'5 | 0'0 | 21'5 | ... | ... | -1.188707 |
| -0.18452 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 22'5 | 0'0 | 22'5 | ... | ... | -1.20686 |
| -0.18644 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 23'5 | 0'0 | 23'5 | ... | ... | -1.224361 |
| -0.18829 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 24'5 | 0'0 | 24'5 | ... | ... | -1.241265 |
| -0.193415 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 27'5 | 0'0 | 27'5 | ... | ... | -1.288757 |
| -0.200856 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 32'5 | 0'0 | 32'5 | ... | ... | -1.359089 |
| -0.207261 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | -1.420864 |
| -0.212886 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'5 | 0'0 | 42'5 | ... | ... | -1.476037 |
| -0.217902 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | -1.525955 |
| -0.222426 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'5 | 0'0 | 52'5 | ... | ... | -1.571558 |
| -0.22655 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'5 | 0'0 | 57'5 | ... | ... | -1.613571 |
| -0.230346 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | -1.652574 |
| -0.233849 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'5 | 0'0 | 67'5 | ... | ... | -1.688955 |
| -0.237127 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'5 | 0'0 | 72'5 | ... | ... | -1.723084 |
| -0.24016 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'5 | 0'0 | 77'5 | ... | ... | -1.755234 |
| -0.243049 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'5 | 0'0 | 82'5 | ... | ... | -1.785625 |
| -0.245741 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -1.814472 |
| -0.24829 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'5 | 0'0 | 92'5 | ... | ... | -1.841903 |
| -0.250745 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'5 | 0'0 | 97'5 | ... | ... | -1.868076 |
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.