Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031161 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.009739 | ... | ... | 96'5 | 0'0 | 96'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055861 |
| 0.009241 | ... | ... | 91'5 | 0'0 | 91'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055336 |
| 0.008743 | ... | ... | 86'5 | 0'0 | 86'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05478 |
| 0.008245 | ... | ... | 81'5 | 0'0 | 81'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054194 |
| 0.007747 | ... | ... | 76'5 | 0'0 | 76'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.05357 |
| 0.007249 | ... | ... | 71'5 | 0'0 | 71'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052909 |
| 0.00675 | ... | ... | 66'5 | 0'0 | 66'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052204 |
| 0.006252 | ... | ... | 61'5 | 0'0 | 61'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051442 |
| 0.005754 | ... | ... | 56'5 | 0'0 | 56'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050627 |
| 0.005256 | ... | ... | 51'5 | 0'0 | 51'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049737 |
| 0.004758 | ... | ... | 46'5 | 0'0 | 46'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048766 |
| 0.004259 | ... | ... | 41'5 | 0'0 | 41'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047693 |
| 0.003761 | ... | ... | 36'5 | 0'0 | 36'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046497 |
| 0.003263 | ... | ... | 31'5 | 0'0 | 31'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045141 |
| 0.002765 | ... | ... | 26'5 | 0'0 | 26'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043577 |
| 0.002267 | ... | ... | 21'5 | 0'0 | 21'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041724 |
| 0.002167 | ... | ... | 20'5 | 0'0 | 20'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04131 |
| 0.002067 | ... | ... | 19'5 | 0'0 | 19'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040878 |
| 0.001968 | ... | ... | 18'5 | 0'0 | 18'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040425 |
| 0.001868 | ... | ... | 17'5 | 0'0 | 17'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039951 |
| 0.001769 | ... | ... | 16'5 | 0'0 | 16'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039455 |
| 0.001669 | ... | ... | 15'5 | 0'0 | 15'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03893 |
| 0.001569 | ... | ... | 14'5 | 0'0 | 14'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038377 |
| 0.00147 | ... | ... | 13'6 | 0'0 | 13'6 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.063667 |
| 0.00137 | ... | ... | 12'6 | 0'0 | 12'6 | 4240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.062512 |
| 0.00127 | ... | ... | 11'7 | 0'0 | 11'7 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.082319 |
| 0.001171 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.08045 |
| 0.001071 | ... | ... | 10'0 | 0'0 | 10'0 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.096215 |
| 0.000971 | ... | ... | 9'1 | 0'0 | 9'1 | 4280 | 0'5 | 0'0 | 0'5 | ... | ... | -0.109227 |
| 0.000872 | ... | ... | 8'2 | 0'0 | 8'2 | 4290 | 0'6 | 0'0 | 0'6 | ... | ... | -0.11983 |
| 0.000772 | ... | ... | 7'3 | 0'0 | 7'3 | 4300 | 0'7 | 0'0 | 0'7 | ... | ... | -0.128186 |
| 0.000673 | ... | ... | 6'5 | 0'0 | 6'5 | 4310 | 1'1 | 0'0 | 1'1 | ... | ... | -0.145557 |
| -0.03013 | ... | ... | 5'7 | 0'0 | 5'7 | 4320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.158582 |
| -0.074859 | ... | ... | 5'2 | 0'0 | 5'2 | 4330 | 1'6 | 0'0 | 1'6 | ... | ... | -0.176549 |
| -0.138783 | 5'1 | 5'1 | 4'5 | 0'4 | 5'1 | 4340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.18926 |
| -0.150917 | 4'6 | 4'4 | 4'0 | 0'4 | 4'4 | 4350 | 2'0 | -0'4 | 2'4 | 2'0 | 1'7 | -0.166689 |
| -0.134977 | ... | ... | 3'4 | 0'0 | 3'4 | 4360 | 3'0 | 0'0 | 3'0 | ... | ... | -0.207872 |
| -0.143651 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 3'3 | 0'0 | 3'3 | ... | ... | -0.206643 |
| -0.173124 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 4380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.214734 |
| -0.17598 | 2'5 | 2'5 | 2'1 | 0'4 | 2'5 | 4390 | 4'5 | 0'0 | 4'5 | ... | ... | -0.218318 |
| -0.16616 | 2'1 | 2'0 | 1'6 | 0'3 | 2'1 | 4400 | 4'2 | -1'0 | 5'2 | 4'2 | 4'2 | -0.158529 |
| -0.141577 | ... | ... | 1'4 | 0'0 | 1'4 | 4410 | 6'0 | 0'0 | 6'0 | ... | ... | -0.220564 |
| -0.153305 | 1'4 | 1'4 | 1'2 | 0'2 | 1'4 | 4420 | 6'6 | 0'0 | 6'6 | ... | ... | -0.220206 |
| -0.134339 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 7'5 | 0'0 | 7'5 | ... | ... | -0.225256 |
| -0.119701 | ... | ... | 0'7 | 0'0 | 0'7 | 4440 | 8'3 | 0'0 | 8'3 | ... | ... | -0.219438 |
| -0.137451 | 1'0 | 0'6 | 0'6 | 0'2 | 1'0 | 4450 | 8'2 | -1'0 | 9'2 | 8'2 | 8'2 | -0.137337 |
| -0.103767 | ... | ... | 0'5 | 0'0 | 0'5 | 4460 | 10'1 | 0'0 | 10'1 | ... | ... | -0.219522 |
| -0.107488 | ... | ... | 0'5 | 0'0 | 0'5 | 4470 | 11'1 | 0'0 | 11'1 | ... | ... | -0.227649 |
| -0.094866 | ... | ... | 0'4 | 0'0 | 0'4 | 4480 | 12'0 | 0'0 | 12'0 | ... | ... | -0.224454 |
| -0.079469 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 12'7 | 0'0 | 12'7 | ... | ... | -0.219891 |
| -0.081399 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 13'7 | 0'0 | 13'7 | ... | ... | -0.225963 |
| -0.061908 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 14'6 | 0'0 | 14'6 | ... | ... | -0.219413 |
| -0.063097 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 15'6 | 0'0 | 15'6 | ... | ... | -0.224555 |
| -0.06422 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 16'6 | 0'0 | 16'6 | ... | ... | -0.229434 |
| -0.038657 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | -0.220548 |
| -0.066279 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4550 | 18'5 | 0'0 | 18'5 | ... | ... | -0.224722 |
| -0.039706 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 19'5 | 0'0 | 19'5 | ... | ... | -0.228711 |
| -0.040191 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 20'5 | 0'0 | 20'5 | ... | ... | -0.232545 |
| -0.040655 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 21'5 | 0'0 | 21'5 | ... | ... | -0.23623 |
| -0.041097 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 22'5 | 0'0 | 22'5 | ... | ... | -0.239776 |
| -0.041519 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 23'5 | 0'0 | 23'5 | ... | ... | -0.243199 |
| -0.041926 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 24'5 | 0'0 | 24'5 | ... | ... | -0.246507 |
| -0.042318 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 25'5 | 0'0 | 25'5 | ... | ... | -0.249705 |
| -0.042693 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 26'5 | 0'0 | 26'5 | ... | ... | -0.252805 |
| -0.043054 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 27'5 | 0'0 | 27'5 | ... | ... | -0.255811 |
| -0.043406 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.258729 |
| -0.043745 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 29'5 | 0'0 | 29'5 | ... | ... | -0.261566 |
| -0.044071 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 30'5 | 0'0 | 30'5 | ... | ... | -0.264325 |
| -0.044387 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 31'5 | 0'0 | 31'5 | ... | ... | -0.267011 |
| -0.044695 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 32'5 | 0'0 | 32'5 | ... | ... | -0.269629 |
| -0.044996 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 33'5 | 0'0 | 33'5 | ... | ... | -0.272183 |
| -0.045286 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 34'5 | 0'0 | 34'5 | ... | ... | -0.274678 |
| -0.045567 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 35'5 | 0'0 | 35'5 | ... | ... | -0.277112 |
| -0.046369 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.284095 |
| -0.047581 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 43'5 | 0'0 | 43'5 | ... | ... | -0.294811 |
| -0.048666 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.304578 |
| -0.049648 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 53'5 | 0'0 | 53'5 | ... | ... | -0.313567 |
| -0.050545 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 58'5 | 0'0 | 58'5 | ... | ... | -0.321902 |
| -0.051369 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 63'5 | 0'0 | 63'5 | ... | ... | -0.329694 |
| -0.052136 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 68'5 | 0'0 | 68'5 | ... | ... | -0.337012 |
| -0.052849 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 73'5 | 0'0 | 73'5 | ... | ... | -0.343923 |
| -0.053515 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 78'5 | 0'0 | 78'5 | ... | ... | -0.350478 |
| -0.054148 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 83'5 | 0'0 | 83'5 | ... | ... | -0.356717 |
| -0.054735 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 88'5 | 0'0 | 88'5 | ... | ... | -0.362677 |
| -0.055296 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 93'5 | 0'0 | 93'5 | ... | ... | -0.368386 |
| -0.055832 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 98'5 | 0'0 | 98'5 | ... | ... | -0.373867 |
| -0.056336 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 103'5 | 0'0 | 103'5 | ... | ... | -0.379146 |
| -0.056818 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 108'5 | 0'0 | 108'5 | ... | ... | -0.38424 |
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.