Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031834 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010462 | ... | ... | 103'7 | 0'0 | 103'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101913 |
| 0.009965 | ... | ... | 98'7 | 0'0 | 98'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101029 |
| 0.009468 | ... | ... | 93'7 | 0'0 | 93'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100104 |
| 0.008971 | ... | ... | 88'7 | 0'0 | 88'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09913 |
| 0.008474 | ... | ... | 83'7 | 0'0 | 83'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098103 |
| 0.007977 | ... | ... | 78'7 | 0'0 | 78'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.09702 |
| 0.00748 | ... | ... | 73'7 | 0'0 | 73'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095857 |
| 0.006983 | ... | ... | 68'7 | 0'0 | 68'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094635 |
| 0.006486 | ... | ... | 63'7 | 0'0 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093311 |
| 0.005989 | ... | ... | 58'7 | 0'0 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091899 |
| 0.005492 | ... | ... | 53'7 | 0'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090362 |
| 0.004995 | ... | ... | 48'7 | 0'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088693 |
| 0.004498 | ... | ... | 43'7 | 0'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086857 |
| 0.004001 | ... | ... | 38'7 | 0'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084819 |
| 0.003504 | ... | ... | 33'7 | 0'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082529 |
| 0.003007 | ... | ... | 28'7 | 0'0 | 28'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079914 |
| 0.002908 | ... | ... | 27'7 | 0'0 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079345 |
| 0.002808 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078758 |
| 0.002709 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078147 |
| 0.002609 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077514 |
| 0.00251 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076863 |
| 0.002411 | ... | ... | 22'7 | 0'0 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076189 |
| 0.002311 | ... | ... | 21'7 | 0'0 | 21'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075484 |
| 0.002212 | ... | ... | 20'7 | 0'0 | 20'7 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07475 |
| 0.002112 | ... | ... | 19'7 | 0'0 | 19'7 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07399 |
| 0.002013 | ... | ... | 18'7 | 0'0 | 18'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073195 |
| 0.001914 | ... | ... | 17'7 | 0'0 | 17'7 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072359 |
| 0.001814 | ... | ... | 16'7 | 0'0 | 16'7 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071488 |
| 0.001715 | ... | ... | 15'7 | 0'0 | 15'7 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070569 |
| 0.001615 | ... | ... | 14'7 | 0'0 | 14'7 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0696 |
| 0.001516 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.068577 |
| 0.001416 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06749 |
| 0.001317 | ... | ... | 11'7 | 0'0 | 11'7 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066332 |
| 0.001218 | ... | ... | 10'7 | 0'0 | 10'7 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065092 |
| 0.001118 | ... | ... | 10'0 | 0'0 | 10'0 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.106713 |
| 0.001019 | 10'0 | 10'0 | 9'0 | 1'0 | 10'0 | 4350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.104053 |
| 0.000919 | ... | ... | 8'1 | 0'0 | 8'1 | 4360 | 0'3 | 0'0 | 0'3 | ... | ... | -0.135268 |
| 0.00082 | ... | ... | 7'2 | 0'0 | 7'2 | 4370 | 0'4 | 0'0 | 0'4 | ... | ... | -0.160064 |
| 0.000721 | ... | ... | 6'4 | 0'0 | 6'4 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.203414 |
| 0.000621 | ... | ... | 5'6 | 0'0 | 5'6 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.23606 |
| -0.139168 | 5'6 | 5'4 | 5'0 | 0'6 | 5'6 | 4400 | 0'6 | -0'4 | 1'2 | 0'7 | 0'6 | -0.183581 |
| -0.001578 | ... | ... | 4'2 | 0'0 | 4'2 | 4410 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | -0.208775 |
| -0.098216 | ... | ... | 3'5 | 0'0 | 3'5 | 4420 | 1'4 | -0'3 | 1'7 | 1'4 | 1'4 | -0.254989 |
| -0.156347 | ... | ... | 3'1 | 0'0 | 3'1 | 4430 | 2'3 | 0'0 | 2'3 | ... | ... | -0.326169 |
| -0.265555 | 3'3 | 3'3 | 2'5 | 0'6 | 3'3 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.342524 |
| -0.211812 | ... | ... | 2'2 | 0'0 | 2'2 | 4450 | 2'6 | -0'6 | 3'4 | 2'7 | 2'6 | -0.286868 |
| -0.220793 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 4'1 | 0'0 | 4'1 | ... | ... | -0.372205 |
| -0.256659 | 1'7 | 1'7 | 1'4 | 0'3 | 1'7 | 4470 | 4'6 | 0'0 | 4'6 | ... | ... | -0.374353 |
| -0.213434 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 5'4 | 0'0 | 5'4 | ... | ... | -0.382138 |
| -0.20071 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 6'2 | 0'0 | 6'2 | ... | ... | -0.383691 |
| -0.197458 | ... | ... | 0'7 | 0'0 | 0'7 | 4500 | 6'0 | -1'1 | 7'1 | 6'3 | 6'0 | -0.251782 |
| -0.188983 | ... | ... | 0'6 | 0'0 | 0'6 | 4510 | 8'0 | 0'0 | 8'0 | ... | ... | -0.401271 |
| -0.175537 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 8'7 | 0'0 | 8'7 | ... | ... | -0.404821 |
| -0.157041 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 9'6 | 0'0 | 9'6 | ... | ... | -0.40531 |
| -0.133095 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 10'5 | 0'0 | 10'5 | ... | ... | -0.40297 |
| -0.137349 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 11'5 | 0'0 | 11'5 | ... | ... | -0.417105 |
| -0.105405 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 12'4 | 0'0 | 12'4 | ... | ... | -0.410594 |
| -0.107965 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 13'4 | 0'0 | 13'4 | ... | ... | -0.422445 |
| -0.110336 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.43362 |
| -0.112554 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.422337 |
| -0.068042 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 16'3 | 0'0 | 16'3 | ... | ... | -0.431872 |
| -0.069096 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 17'3 | 0'0 | 17'3 | ... | ... | -0.440946 |
| -0.070091 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 18'3 | 0'0 | 18'3 | ... | ... | -0.449608 |
| -0.071036 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 19'3 | 0'0 | 19'3 | ... | ... | -0.457901 |
| -0.071929 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 20'3 | 0'0 | 20'3 | ... | ... | -0.465844 |
| -0.072782 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.473484 |
| -0.073599 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 22'3 | 0'0 | 22'3 | ... | ... | -0.480837 |
| -0.074375 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 23'3 | 0'0 | 23'3 | ... | ... | -0.48792 |
| -0.075121 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 24'3 | 0'0 | 24'3 | ... | ... | -0.494764 |
| -0.075841 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 25'3 | 0'0 | 25'3 | ... | ... | -0.50138 |
| -0.07653 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 26'3 | 0'0 | 26'3 | ... | ... | -0.507784 |
| -0.077192 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 27'3 | 0'0 | 27'3 | ... | ... | -0.513992 |
| -0.077833 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 28'3 | 0'0 | 28'3 | ... | ... | -0.520014 |
| -0.079632 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.537087 |
| -0.082286 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.562741 |
| -0.084606 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.585609 |
| -0.086668 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'0 | 46'3 | ... | ... | -0.606273 |
| -0.088521 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'0 | 51'3 | ... | ... | -0.625142 |
| -0.090208 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'0 | 56'3 | ... | ... | -0.642539 |
| -0.091759 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'0 | 61'3 | ... | ... | -0.658686 |
| -0.093184 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'0 | 66'3 | ... | ... | -0.673765 |
| -0.09452 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'3 | 0'0 | 71'3 | ... | ... | -0.687923 |
| -0.095751 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'3 | 0'0 | 76'3 | ... | ... | -0.701276 |
| -0.096923 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'3 | 0'0 | 81'3 | ... | ... | -0.713915 |
| -0.098021 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'3 | 0'0 | 86'3 | ... | ... | -0.725924 |
| -0.09905 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'3 | 0'0 | 91'3 | ... | ... | -0.737372 |
| -0.100043 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'3 | 0'0 | 96'3 | ... | ... | -0.748305 |
| -0.100976 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'3 | 0'0 | 101'3 | ... | ... | -0.758783 |
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.