Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031887 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010513 | ... | ... | 103'7 | 0'0 | 103'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127505 |
| 0.010016 | ... | ... | 98'7 | 0'0 | 98'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126404 |
| 0.009519 | ... | ... | 93'7 | 0'0 | 93'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125254 |
| 0.009022 | ... | ... | 88'7 | 0'0 | 88'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124043 |
| 0.008525 | ... | ... | 83'7 | 0'0 | 83'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122766 |
| 0.008028 | ... | ... | 78'7 | 0'0 | 78'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121421 |
| 0.00753 | ... | ... | 73'7 | 0'0 | 73'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119975 |
| 0.007033 | ... | ... | 68'7 | 0'0 | 68'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118456 |
| 0.006536 | ... | ... | 63'7 | 0'0 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116815 |
| 0.006039 | ... | ... | 58'7 | 0'0 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115061 |
| 0.005542 | ... | ... | 53'7 | 0'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113157 |
| 0.005045 | ... | ... | 48'7 | 0'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11109 |
| 0.004548 | ... | ... | 43'7 | 0'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.108816 |
| 0.004051 | ... | ... | 38'7 | 0'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106297 |
| 0.003554 | ... | ... | 33'7 | 0'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103469 |
| 0.003057 | ... | ... | 28'7 | 0'0 | 28'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100245 |
| 0.002958 | ... | ... | 27'7 | 0'0 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099544 |
| 0.002858 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098822 |
| 0.002759 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098074 |
| 0.002659 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097296 |
| 0.00256 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096494 |
| 0.00246 | ... | ... | 22'7 | 0'0 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095667 |
| 0.002361 | ... | ... | 21'7 | 0'0 | 21'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094806 |
| 0.002262 | ... | ... | 20'7 | 0'0 | 20'7 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093906 |
| 0.002162 | ... | ... | 19'7 | 0'0 | 19'7 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092973 |
| 0.002063 | ... | ... | 18'7 | 0'0 | 18'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092003 |
| 0.001963 | ... | ... | 17'7 | 0'0 | 17'7 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090983 |
| 0.001864 | ... | ... | 16'7 | 0'0 | 16'7 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089916 |
| 0.001765 | ... | ... | 15'7 | 0'0 | 15'7 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.088799 |
| 0.001665 | ... | ... | 14'7 | 0'0 | 14'7 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.087619 |
| 0.001566 | ... | ... | 13'7 | 0'0 | 13'7 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.086375 |
| 0.001466 | ... | ... | 12'7 | 0'0 | 12'7 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085057 |
| 0.001367 | ... | ... | 11'7 | 0'0 | 11'7 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083655 |
| 0.001268 | ... | ... | 10'7 | 0'0 | 10'7 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082158 |
| 0.001168 | ... | ... | 10'0 | 0'0 | 10'0 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.134965 |
| 0.001069 | 10'4 | 10'0 | 9'0 | 1'4 | 10'4 | 4350 | 0'2 | 0'0 | 0'2 | ... | ... | -0.131766 |
| 0.000969 | ... | ... | 8'1 | 0'0 | 8'1 | 4360 | 0'3 | 0'0 | 0'3 | ... | ... | -0.1717 |
| 0.00087 | ... | ... | 7'2 | 0'0 | 7'2 | 4370 | 0'4 | 0'0 | 0'4 | ... | ... | -0.20368 |
| 0.00077 | ... | ... | 6'4 | 0'0 | 6'4 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.259694 |
| 0.000671 | ... | ... | 5'6 | 0'0 | 5'6 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.302463 |
| -0.002235 | 5'6 | 5'4 | 5'0 | 0'6 | 5'6 | 4400 | 0'6 | -0'4 | 1'2 | 0'7 | 0'6 | -0.236255 |
| 0.000472 | ... | ... | 4'2 | 0'0 | 4'2 | 4410 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | -0.270361 |
| 0.000373 | ... | ... | 3'5 | 0'0 | 3'5 | 4420 | 1'4 | -0'3 | 1'7 | 1'4 | 1'4 | -0.332442 |
| -0.116424 | ... | ... | 3'1 | 0'0 | 3'1 | 4430 | 2'3 | 0'0 | 2'3 | ... | ... | -0.427121 |
| -0.287184 | 3'3 | 3'3 | 2'5 | 0'6 | 3'3 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.451975 |
| -0.228154 | ... | ... | 2'2 | 0'0 | 2'2 | 4450 | 2'6 | -0'6 | 3'4 | 2'7 | 2'6 | -0.386734 |
| -0.249183 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 4'1 | 0'0 | 4'1 | ... | ... | -0.499264 |
| -0.299684 | 1'7 | 1'7 | 1'4 | 0'3 | 1'7 | 4470 | 4'6 | 0'0 | 4'6 | ... | ... | -0.507595 |
| -0.252065 | ... | ... | 1'2 | 0'0 | 1'2 | 4480 | 5'4 | 0'0 | 5'4 | ... | ... | -0.523028 |
| -0.239993 | ... | ... | 1'0 | 0'0 | 1'0 | 4490 | 6'2 | 0'0 | 6'2 | ... | ... | -0.530905 |
| -0.238254 | ... | ... | 0'7 | 0'0 | 0'7 | 4500 | 5'7 | -1'2 | 7'1 | 6'3 | 5'7 | -0.364876 |
| -0.279125 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 4510 | 8'0 | 0'0 | 8'0 | ... | ... | -0.563472 |
| -0.214187 | ... | ... | 0'5 | 0'0 | 0'5 | 4520 | 8'7 | 0'0 | 8'7 | ... | ... | -0.573168 |
| -0.192365 | ... | ... | 0'4 | 0'0 | 0'4 | 4530 | 9'6 | 0'0 | 9'6 | ... | ... | -0.579089 |
| -0.163544 | ... | ... | 0'3 | 0'0 | 0'3 | 4540 | 10'5 | 0'0 | 10'5 | ... | ... | -0.581553 |
| -0.169099 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 11'5 | 0'0 | 11'5 | ... | ... | -0.602725 |
| -0.130076 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 12'4 | 0'0 | 12'4 | ... | ... | -0.599979 |
| -0.133401 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 13'4 | 0'0 | 13'4 | ... | ... | -0.618006 |
| -0.136472 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.635015 |
| -0.139342 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.626318 |
| -0.084367 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 16'3 | 0'0 | 16'3 | ... | ... | -0.641065 |
| -0.085727 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 17'3 | 0'0 | 17'3 | ... | ... | -0.655114 |
| -0.087005 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 18'3 | 0'0 | 18'3 | ... | ... | -0.668532 |
| -0.088217 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 19'3 | 0'0 | 19'3 | ... | ... | -0.681385 |
| -0.089365 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 20'3 | 0'0 | 20'3 | ... | ... | -0.693709 |
| -0.090455 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 21'3 | 0'0 | 21'3 | ... | ... | -0.705564 |
| -0.091499 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 22'3 | 0'0 | 22'3 | ... | ... | -0.716978 |
| -0.092494 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 23'3 | 0'0 | 23'3 | ... | ... | -0.727985 |
| -0.093443 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 24'3 | 0'0 | 24'3 | ... | ... | -0.738618 |
| -0.094361 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 25'3 | 0'0 | 25'3 | ... | ... | -0.748901 |
| -0.095243 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 26'3 | 0'0 | 26'3 | ... | ... | -0.758863 |
| -0.096085 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 27'3 | 0'0 | 27'3 | ... | ... | -0.768517 |
| -0.096898 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 28'3 | 0'0 | 28'3 | ... | ... | -0.777886 |
| -0.099187 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.804463 |
| -0.102553 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.844419 |
| -0.10549 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.880053 |
| -0.108094 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'0 | 46'3 | ... | ... | -0.912257 |
| -0.110434 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'0 | 51'3 | ... | ... | -0.94166 |
| -0.112562 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'0 | 56'3 | ... | ... | -0.96875 |
| -0.114517 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'0 | 61'3 | ... | ... | -0.99389 |
| -0.116312 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'0 | 66'3 | ... | ... | -1.017348 |
| -0.117993 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'3 | 0'0 | 71'3 | ... | ... | -1.039352 |
| -0.119544 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'3 | 0'0 | 76'3 | ... | ... | -1.060093 |
| -0.121017 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'3 | 0'0 | 81'3 | ... | ... | -1.079699 |
| -0.122399 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'3 | 0'0 | 86'3 | ... | ... | -1.09832 |
| -0.123692 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'3 | 0'0 | 91'3 | ... | ... | -1.116037 |
| -0.124938 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'3 | 0'0 | 96'3 | ... | ... | -1.132948 |
| -0.126112 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'3 | 0'0 | 101'3 | ... | ... | -1.149135 |
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.