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 |
| -0.105867 | ... | ... | 108'0 | 0'0 | 108'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030073 |
| -0.104017 | ... | ... | 103'0 | 0'0 | 103'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029818 |
| -0.102135 | ... | ... | 98'0 | 0'0 | 98'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029551 |
| -0.100217 | ... | ... | 93'0 | 0'0 | 93'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029272 |
| -0.098258 | ... | ... | 88'0 | 0'0 | 88'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028976 |
| -0.096254 | ... | ... | 83'0 | 0'0 | 83'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028666 |
| -0.094198 | ... | ... | 78'0 | 0'0 | 78'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028334 |
| -0.092085 | ... | ... | 73'0 | 0'0 | 73'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027983 |
| -0.104463 | ... | ... | 68'1 | 0'0 | 68'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027608 |
| -0.101942 | ... | ... | 63'1 | 0'0 | 63'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027204 |
| -0.099308 | ... | ... | 58'1 | 0'0 | 58'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02677 |
| -0.09654 | ... | ... | 53'1 | 0'0 | 53'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026297 |
| -0.093612 | ... | ... | 48'1 | 0'0 | 48'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02578 |
| -0.090489 | ... | ... | 43'1 | 0'0 | 43'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025209 |
| -0.087124 | ... | ... | 38'1 | 0'0 | 38'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024572 |
| -0.083451 | ... | ... | 33'1 | 0'0 | 33'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02385 |
| -0.082671 | ... | ... | 32'1 | 0'0 | 32'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023692 |
| -0.081874 | ... | ... | 31'1 | 0'0 | 31'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02353 |
| -0.081059 | ... | ... | 30'1 | 0'0 | 30'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023364 |
| -0.080225 | ... | ... | 29'1 | 0'0 | 29'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023193 |
| -0.079371 | ... | ... | 28'1 | 0'0 | 28'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023015 |
| -0.078494 | ... | ... | 27'1 | 0'0 | 27'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02283 |
| -0.077593 | ... | ... | 26'1 | 0'0 | 26'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02264 |
| -0.076666 | ... | ... | 25'1 | 0'0 | 25'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022444 |
| -0.075714 | ... | ... | 24'1 | 0'0 | 24'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022239 |
| -0.074731 | ... | ... | 23'1 | 0'0 | 23'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022025 |
| -0.083718 | ... | ... | 22'2 | 0'0 | 22'2 | 4260 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037057 |
| -0.082521 | ... | ... | 21'2 | 0'0 | 21'2 | 4270 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036623 |
| -0.081276 | ... | ... | 20'2 | 0'0 | 20'2 | 4280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03617 |
| -0.079983 | ... | ... | 19'2 | 0'0 | 19'2 | 4290 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035696 |
| -0.07864 | ... | ... | 18'2 | 0'0 | 18'2 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035198 |
| -0.08593 | ... | ... | 17'3 | 0'0 | 17'3 | 4310 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04675 |
| -0.084284 | ... | ... | 16'3 | 0'0 | 16'3 | 4320 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045964 |
| -0.090494 | ... | ... | 15'4 | 0'0 | 15'4 | 4330 | 0'4 | 0'0 | 0'4 | ... | ... | -0.055519 |
| -0.088484 | ... | ... | 14'4 | 0'0 | 14'4 | 4340 | 0'4 | 0'0 | 0'4 | ... | ... | -0.054393 |
| -0.093602 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | -0.062276 |
| -0.097929 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 0'6 | 0'0 | 0'6 | ... | ... | -0.068974 |
| -0.101478 | ... | ... | 11'7 | 0'0 | 11'7 | 4370 | 0'7 | 0'0 | 0'7 | ... | ... | -0.074606 |
| -0.110071 | ... | ... | 11'1 | 0'0 | 11'1 | 4380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.085863 |
| -0.117091 | ... | ... | 10'3 | 0'0 | 10'3 | 4390 | 1'3 | 0'0 | 1'3 | ... | ... | -0.094995 |
| -0.117636 | ... | ... | 9'4 | 0'0 | 9'4 | 4400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.096836 |
| -0.126779 | ... | ... | 8'7 | 0'0 | 8'7 | 4410 | 1'7 | 0'0 | 1'7 | ... | ... | -0.107824 |
| -0.133899 | ... | ... | 8'2 | 0'0 | 8'2 | 4420 | 2'2 | 0'0 | 2'2 | ... | ... | -0.11633 |
| -0.135021 | ... | ... | 7'4 | 0'0 | 7'4 | 4430 | 2'4 | 0'0 | 2'4 | ... | ... | -0.118378 |
| -0.138689 | ... | ... | 6'7 | 0'0 | 6'7 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.122882 |
| -0.140576 | ... | ... | 6'2 | 0'0 | 6'2 | 4450 | 3'2 | 0'0 | 3'2 | ... | ... | -0.125365 |
| -0.140682 | ... | ... | 5'5 | 0'0 | 5'5 | 4460 | 3'5 | 0'0 | 3'5 | ... | ... | -0.125853 |
| -0.142631 | ... | ... | 5'1 | 0'0 | 5'1 | 4470 | 4'5 | 0'4 | 4'1 | 4'5 | 4'5 | -0.142656 |
| -0.142656 | ... | ... | 4'5 | 0'0 | 4'5 | 4480 | 4'5 | 0'0 | 4'5 | ... | ... | -0.127951 |
| -0.140757 | ... | ... | 4'1 | 0'0 | 4'1 | 4490 | 5'1 | 0'0 | 5'1 | ... | ... | -0.125779 |
| -0.140697 | ... | ... | 3'6 | 0'0 | 3'6 | 4500 | 5'6 | 0'0 | 5'6 | ... | ... | -0.125246 |
| -0.138851 | ... | ... | 3'3 | 0'0 | 3'3 | 4510 | 6'3 | 0'0 | 6'3 | ... | ... | -0.122723 |
| -0.135218 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 7'0 | 0'0 | 7'0 | ... | ... | -0.118189 |
| -0.129743 | ... | ... | 2'5 | 0'0 | 2'5 | 4530 | 7'5 | 0'0 | 7'5 | ... | ... | -0.11155 |
| -0.127017 | ... | ... | 2'3 | 0'0 | 2'3 | 4540 | 8'3 | 0'0 | 8'3 | ... | ... | -0.107611 |
| -0.122885 | ... | ... | 2'1 | 0'0 | 2'1 | 4550 | 9'1 | 0'0 | 9'1 | ... | ... | -0.10206 |
| -0.117325 | ... | ... | 1'7 | 0'0 | 1'7 | 4560 | 9'7 | 0'0 | 9'7 | ... | ... | -0.094823 |
| -0.110278 | ... | ... | 1'5 | 0'0 | 1'5 | 4570 | 10'5 | 0'0 | 10'5 | ... | ... | -0.085753 |
| -0.107834 | ... | ... | 1'4 | 0'0 | 1'4 | 4580 | 11'4 | 0'0 | 11'4 | ... | ... | -0.081719 |
| -0.104622 | ... | ... | 1'3 | 0'0 | 1'3 | 4590 | 12'3 | 0'0 | 12'3 | ... | ... | -0.076775 |
| -0.100651 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 13'2 | 0'0 | 13'2 | ... | ... | -0.07089 |
| -0.095919 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.064002 |
| -0.090406 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 15'0 | 0'0 | 15'0 | ... | ... | -0.056011 |
| -0.084071 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 15'7 | 0'0 | 15'7 | ... | ... | -0.046743 |
| -0.076869 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 16'6 | 0'0 | 16'6 | ... | ... | -0.035879 |
| -0.078205 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 17'6 | 0'0 | 17'6 | ... | ... | -0.036529 |
| -0.069803 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | -0.023202 |
| -0.07085 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | -0.023625 |
| -0.061148 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 20'4 | 0'0 | 20'4 | ... | ... | -0.005798 |
| -0.061944 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 21'4 | 0'0 | 21'4 | ... | ... | -0.006081 |
| -0.062711 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 22'4 | 0'0 | 22'4 | ... | ... | -0.006364 |
| -0.051323 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 23'3 | 0'0 | 23'3 | ... | ... | 0.002359 |
| -0.051874 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 24'3 | 0'0 | 24'3 | ... | ... | 0.002459 |
| -0.053419 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 27'3 | 0'0 | 27'3 | ... | ... | 0.00276 |
| -0.040908 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 32'2 | 0'0 | 32'2 | ... | ... | 0.003262 |
| -0.024572 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'1 | 0'0 | 37'1 | ... | ... | 0.003764 |
| -0.02521 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'1 | 0'0 | 42'1 | ... | ... | 0.004266 |
| -0.025782 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'1 | 0'0 | 47'1 | ... | ... | 0.004768 |
| -0.026299 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.00527 |
| -0.026772 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | 0.005772 |
| -0.027206 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'1 | 0'0 | 62'1 | ... | ... | 0.006274 |
| -0.027611 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'1 | 0'0 | 67'1 | ... | ... | 0.006775 |
| -0.027987 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'0 | 0'0 | 72'0 | ... | ... | 0.007277 |
| -0.028339 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'0 | 0'0 | 77'0 | ... | ... | 0.007779 |
| -0.028673 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'0 | 0'0 | 82'0 | ... | ... | 0.008281 |
| -0.028983 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'0 | 0'0 | 87'0 | ... | ... | 0.008783 |
| -0.029279 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | 0.009285 |
| -0.029562 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'0 | 0'0 | 97'0 | ... | ... | 0.009787 |
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.