Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032033 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.077723 | ... | ... | 106'4 | 0'0 | 106'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034014 |
| -0.076074 | ... | ... | 101'4 | 0'0 | 101'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033722 |
| -0.074408 | ... | ... | 96'4 | 0'0 | 96'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033417 |
| -0.072724 | ... | ... | 91'4 | 0'0 | 91'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033095 |
| -0.071018 | ... | ... | 86'4 | 0'0 | 86'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032757 |
| -0.088903 | ... | ... | 81'5 | 0'0 | 81'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0324 |
| -0.086913 | ... | ... | 76'5 | 0'0 | 76'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032017 |
| -0.084872 | ... | ... | 71'5 | 0'0 | 71'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031614 |
| -0.082773 | ... | ... | 66'5 | 0'0 | 66'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03118 |
| -0.080605 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030715 |
| -0.078357 | ... | ... | 56'5 | 0'0 | 56'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030212 |
| -0.076014 | ... | ... | 51'5 | 0'0 | 51'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029666 |
| -0.073556 | ... | ... | 46'5 | 0'0 | 46'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029065 |
| -0.070954 | ... | ... | 41'5 | 0'0 | 41'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028401 |
| -0.068173 | ... | ... | 36'5 | 0'0 | 36'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027656 |
| -0.06516 | ... | ... | 31'5 | 0'0 | 31'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026808 |
| -0.064522 | ... | ... | 30'5 | 0'0 | 30'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026624 |
| -0.063872 | ... | ... | 29'5 | 0'0 | 29'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026434 |
| -0.063207 | ... | ... | 28'5 | 0'0 | 28'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026239 |
| -0.062528 | ... | ... | 27'5 | 0'0 | 27'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026035 |
| -0.061832 | ... | ... | 26'5 | 0'0 | 26'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025824 |
| -0.061119 | ... | ... | 25'5 | 0'0 | 25'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025607 |
| -0.060387 | ... | ... | 24'5 | 0'0 | 24'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025382 |
| -0.059634 | ... | ... | 23'5 | 0'0 | 23'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025147 |
| -0.058861 | ... | ... | 22'5 | 0'0 | 22'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024903 |
| -0.058063 | ... | ... | 21'5 | 0'0 | 21'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02465 |
| -0.070075 | ... | ... | 20'6 | 0'0 | 20'6 | 4260 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041386 |
| -0.069027 | ... | ... | 19'6 | 0'0 | 19'6 | 4270 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040866 |
| -0.067943 | ... | ... | 18'6 | 0'0 | 18'6 | 4280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.040323 |
| -0.066809 | ... | ... | 17'6 | 0'0 | 17'6 | 4290 | 0'2 | 0'0 | 0'2 | ... | ... | -0.039751 |
| -0.065628 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03915 |
| -0.07525 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 0'3 | 0'0 | 0'3 | ... | ... | -0.05187 |
| -0.083657 | ... | ... | 15'0 | 0'0 | 15'0 | 4320 | 0'4 | 0'0 | 0'4 | ... | ... | -0.06262 |
| -0.081801 | ... | ... | 14'0 | 0'0 | 14'0 | 4330 | 0'4 | 0'0 | 0'4 | ... | ... | -0.061327 |
| -0.079836 | ... | ... | 13'0 | 0'0 | 13'0 | 4340 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059949 |
| -0.094694 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 0'6 | 0'0 | 0'6 | ... | ... | -0.077664 |
| -0.099616 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 0'7 | 0'0 | 0'7 | ... | ... | -0.083936 |
| -0.10355 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 1'0 | 0'0 | 1'0 | ... | ... | -0.089061 |
| -0.106493 | ... | ... | 9'5 | 0'0 | 9'5 | 4380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.093054 |
| -0.114489 | ... | ... | 8'7 | 0'0 | 8'7 | 4390 | 1'3 | 0'0 | 1'3 | ... | ... | -0.102348 |
| -0.126051 | ... | ... | 8'2 | 0'0 | 8'2 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.115151 |
| -0.129881 | ... | ... | 7'4 | 0'0 | 7'4 | 4410 | 2'0 | 0'0 | 2'0 | ... | ... | -0.119749 |
| -0.13671 | ... | ... | 6'7 | 0'0 | 6'7 | 4420 | 2'3 | 0'0 | 2'3 | ... | ... | -0.127288 |
| -0.141209 | ... | ... | 6'2 | 0'0 | 6'2 | 4430 | 2'6 | 0'0 | 2'6 | ... | ... | -0.132297 |
| -0.143458 | ... | ... | 5'5 | 0'0 | 5'5 | 4440 | 3'2 | 0'1 | 3'1 | 3'2 | 3'2 | -0.139235 |
| -0.147668 | ... | ... | 5'1 | 0'0 | 5'1 | 4450 | 3'5 | 0'0 | 3'5 | ... | ... | -0.139313 |
| -0.149463 | ... | ... | 4'5 | 0'0 | 4'5 | 4460 | 4'1 | 0'0 | 4'1 | ... | ... | -0.141164 |
| -0.148899 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.140516 |
| -0.15021 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.141613 |
| -0.149339 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 5'7 | 0'0 | 5'7 | ... | ... | -0.140407 |
| -0.14632 | ... | ... | 3'0 | 0'0 | 3'0 | 4500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.136928 |
| -0.14112 | ... | ... | 2'5 | 0'0 | 2'5 | 4510 | 7'1 | 0'0 | 7'1 | ... | ... | -0.13113 |
| -0.128398 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4520 | 7'6 | 0'0 | 7'6 | ... | ... | -0.122879 |
| -0.129302 | ... | ... | 2'0 | 0'0 | 2'0 | 4530 | 8'4 | 0'0 | 8'4 | ... | ... | -0.117754 |
| -0.123221 | ... | ... | 1'6 | 0'0 | 1'6 | 4540 | 9'2 | 0'0 | 9'2 | ... | ... | -0.110741 |
| -0.115317 | ... | ... | 1'4 | 0'0 | 1'4 | 4550 | 10'0 | 0'0 | 10'0 | ... | ... | -0.101723 |
| -0.112518 | ... | ... | 1'3 | 0'0 | 1'3 | 4560 | 10'7 | 0'0 | 10'7 | ... | ... | -0.098035 |
| -0.101227 | ... | ... | 1'1 | 0'0 | 1'1 | 4570 | 11'5 | 0'0 | 11'5 | ... | ... | -0.085197 |
| -0.096018 | ... | ... | 1'0 | 0'0 | 1'0 | 4580 | 12'4 | 0'0 | 12'4 | ... | ... | -0.078807 |
| -0.089808 | ... | ... | 0'7 | 0'0 | 0'7 | 4590 | 13'3 | 0'0 | 13'3 | ... | ... | -0.071255 |
| -0.091902 | ... | ... | 0'7 | 0'0 | 0'7 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.072918 |
| -0.084288 | ... | ... | 0'6 | 0'0 | 0'6 | 4610 | 15'2 | 0'0 | 15'2 | ... | ... | -0.063751 |
| -0.075551 | ... | ... | 0'5 | 0'0 | 0'5 | 4620 | 16'1 | 0'0 | 16'1 | ... | ... | -0.05313 |
| -0.076905 | ... | ... | 0'5 | 0'0 | 0'5 | 4630 | 17'1 | 0'0 | 17'1 | ... | ... | -0.054107 |
| -0.078194 | ... | ... | 0'5 | 0'0 | 0'5 | 4640 | 18'1 | 0'0 | 18'1 | ... | ... | -0.055046 |
| -0.067635 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 19'0 | 0'0 | 19'0 | ... | ... | -0.042085 |
| -0.06861 | ... | ... | 0'4 | 0'0 | 0'4 | 4660 | 20'0 | 0'0 | 20'0 | ... | ... | -0.042749 |
| -0.056324 | ... | ... | 0'3 | 0'0 | 0'3 | 4670 | 20'7 | 0'0 | 20'7 | ... | ... | -0.02703 |
| -0.042123 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 21'7 | 0'0 | 21'7 | ... | ... | -0.027465 |
| -0.057689 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 22'7 | 0'0 | 22'7 | ... | ... | -0.027892 |
| -0.043039 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 23'6 | 0'0 | 23'6 | ... | ... | -0.006897 |
| -0.043471 | ... | ... | 0'2 | 0'0 | 0'2 | 4710 | 24'6 | 0'0 | 24'6 | ... | ... | -0.007188 |
| -0.043888 | ... | ... | 0'2 | 0'0 | 0'2 | 4720 | 25'6 | 0'0 | 25'6 | ... | ... | -0.007478 |
| -0.026338 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'5 | 0'0 | 28'5 | ... | ... | 0.002867 |
| -0.027248 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003365 |
| -0.028041 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'5 | 0'0 | 38'5 | ... | ... | 0.003864 |
| -0.028743 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 0.004362 |
| -0.029374 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | 0.004861 |
| -0.029947 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'5 | 0'0 | 53'5 | ... | ... | 0.00536 |
| -0.030472 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | 0.005858 |
| -0.030955 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'5 | 0'0 | 63'5 | ... | ... | 0.006357 |
| -0.031406 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'5 | 0'0 | 68'5 | ... | ... | 0.006855 |
| -0.031823 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'5 | 0'0 | 73'5 | ... | ... | 0.007354 |
| -0.032217 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'5 | 0'0 | 78'5 | ... | ... | 0.007852 |
| -0.032588 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'4 | 0'0 | 83'4 | ... | ... | 0.008351 |
| -0.032935 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'4 | 0'0 | 88'4 | ... | ... | 0.00885 |
| -0.033268 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'4 | 0'0 | 93'4 | ... | ... | 0.009348 |
| -0.033584 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'4 | 0'0 | 98'4 | ... | ... | 0.009847 |
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.