Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032183 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010777 | ... | ... | 107'1 | 0'0 | 107'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170725 |
| 0.010279 | ... | ... | 102'1 | 0'0 | 102'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16929 |
| 0.009782 | ... | ... | 97'1 | 0'0 | 97'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.16779 |
| 0.009284 | ... | ... | 92'1 | 0'0 | 92'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.166219 |
| 0.008786 | ... | ... | 87'1 | 0'0 | 87'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164558 |
| 0.008288 | ... | ... | 82'1 | 0'0 | 82'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162812 |
| 0.007791 | ... | ... | 77'1 | 0'0 | 77'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160952 |
| 0.007293 | ... | ... | 72'1 | 0'0 | 72'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158977 |
| 0.006795 | ... | ... | 67'1 | 0'0 | 67'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156879 |
| 0.006297 | ... | ... | 62'1 | 0'0 | 62'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154607 |
| 0.005799 | ... | ... | 57'1 | 0'0 | 57'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.152182 |
| 0.005302 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.149532 |
| 0.004804 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146647 |
| 0.004306 | ... | ... | 42'1 | 0'0 | 42'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.143461 |
| 0.003808 | ... | ... | 37'1 | 0'0 | 37'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139913 |
| 0.00331 | ... | ... | 32'1 | 0'0 | 32'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135898 |
| 0.003211 | ... | ... | 31'1 | 0'0 | 31'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135027 |
| 0.003111 | ... | ... | 30'1 | 0'0 | 30'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134125 |
| 0.003012 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133203 |
| 0.002912 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132255 |
| 0.002813 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131277 |
| 0.002713 | ... | ... | 26'1 | 0'0 | 26'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130258 |
| 0.002613 | ... | ... | 25'1 | 0'0 | 25'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.129203 |
| 0.002514 | ... | ... | 24'1 | 0'0 | 24'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128119 |
| 0.002414 | ... | ... | 23'1 | 0'0 | 23'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126996 |
| 0.002315 | ... | ... | 22'1 | 0'0 | 22'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12582 |
| 0.002215 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124598 |
| 0.002116 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123331 |
| 0.002016 | ... | ... | 19'1 | 0'0 | 19'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122005 |
| 0.001917 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120613 |
| 0.001817 | ... | ... | 17'1 | 0'0 | 17'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11916 |
| 0.001717 | ... | ... | 16'1 | 0'0 | 16'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117629 |
| 0.001618 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116013 |
| 0.001518 | ... | ... | 14'1 | 0'0 | 14'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114309 |
| 0.001419 | ... | ... | 13'1 | 0'0 | 13'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.112496 |
| 0.001319 | ... | ... | 12'1 | 0'0 | 12'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.110566 |
| 0.00122 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.1085 |
| 0.00112 | ... | ... | 10'1 | 0'0 | 10'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106274 |
| 0.00102 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.103867 |
| 0.000921 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 0'2 | 0'0 | 0'2 | ... | ... | -0.168625 |
| -0.163677 | 8'4 | 8'4 | 7'3 | 1'1 | 8'4 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.218077 |
| 0.000722 | ... | ... | 6'3 | 0'0 | 6'3 | 4410 | 0'3 | 0'0 | 0'3 | ... | ... | -0.209885 |
| 0.000622 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.285612 |
| -0.232012 | 5'6 | 5'6 | 4'7 | 0'7 | 5'6 | 4430 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | -0.232037 |
| 0.000423 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 0'7 | -0'2 | 1'1 | 1'0 | 0'6 | -0.317711 |
| -0.399568 | 4'5 | 4'0 | 3'4 | 1'1 | 4'5 | 4450 | 1'0 | -0'4 | 1'4 | 1'3 | 1'0 | -0.320034 |
| -0.206407 | ... | ... | 2'7 | 0'0 | 2'7 | 4460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.453584 |
| -0.267112 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 4470 | 1'7 | -0'4 | 2'3 | 1'7 | 1'7 | -0.399648 |
| -0.31142 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4480 | 2'3 | -0'5 | 3'0 | 2'3 | 2'3 | -0.415754 |
| -0.325637 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 3'5 | 0'0 | 3'5 | ... | ... | -0.536708 |
| -0.405576 | 1'6 | 1'3 | 1'2 | 0'4 | 1'6 | 4500 | 3'3 | -0'7 | 4'2 | 4'2 | 3'3 | -0.383002 |
| -0.304113 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 5'0 | 0'0 | 5'0 | ... | ... | -0.546619 |
| -0.30535 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 5'3 | -0'4 | 5'7 | 5'3 | 5'3 | -0.468908 |
| -0.261802 | ... | ... | 0'5 | 0'0 | 0'5 | 4530 | 6'5 | 0'0 | 6'5 | ... | ... | -0.556156 |
| -0.238736 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.561745 |
| -0.205431 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.561282 |
| -0.214076 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.586392 |
| -0.166054 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 10'2 | 0'0 | 10'2 | ... | ... | -0.577217 |
| -0.171097 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 11'2 | 0'0 | 11'2 | ... | ... | -0.597528 |
| -0.105096 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 12'1 | 0'0 | 12'1 | ... | ... | -0.581026 |
| -0.107409 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.597705 |
| -0.109551 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.613417 |
| -0.111547 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 15'1 | 0'0 | 15'1 | ... | ... | -0.628226 |
| -0.113417 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 16'1 | 0'0 | 16'1 | ... | ... | -0.642289 |
| -0.115174 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 17'1 | 0'0 | 17'1 | ... | ... | -0.655631 |
| -0.116832 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.668375 |
| -0.118407 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 19'1 | 0'0 | 19'1 | ... | ... | -0.680545 |
| -0.119895 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 20'1 | 0'0 | 20'1 | ... | ... | -0.692196 |
| -0.121317 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.703391 |
| -0.122678 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 22'1 | 0'0 | 22'1 | ... | ... | -0.714144 |
| -0.123971 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'1 | 0'0 | 23'1 | ... | ... | -0.724508 |
| -0.125215 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 24'1 | 0'0 | 24'1 | ... | ... | -0.734508 |
| -0.126416 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.744166 |
| -0.129736 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.771328 |
| -0.134581 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.811619 |
| -0.138758 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.847072 |
| -0.142441 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'1 | 0'0 | 43'1 | ... | ... | -0.878777 |
| -0.145732 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'1 | 0'0 | 48'1 | ... | ... | -0.907505 |
| -0.148706 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.933801 |
| -0.151419 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.958046 |
| -0.153914 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.98058 |
| -0.15623 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -1.001634 |
| -0.158387 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -1.021408 |
| -0.160395 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -1.040056 |
| -0.162305 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -1.057712 |
| -0.164079 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -1.074488 |
| -0.16577 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -1.090464 |
| -0.16739 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'1 | 0'0 | 98'1 | ... | ... | -1.105729 |
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.