Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031936 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.232325 | ... | ... | 106'4 | 0'0 | 106'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036384 |
| -0.229015 | ... | ... | 101'4 | 0'0 | 101'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036068 |
| -0.225595 | ... | ... | 96'4 | 0'0 | 96'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035738 |
| -0.222051 | ... | ... | 91'4 | 0'0 | 91'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03539 |
| -0.218371 | ... | ... | 86'4 | 0'0 | 86'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035023 |
| -0.229437 | ... | ... | 81'5 | 0'0 | 81'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034636 |
| -0.225165 | ... | ... | 76'5 | 0'0 | 76'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034221 |
| -0.220686 | ... | ... | 71'5 | 0'0 | 71'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033784 |
| -0.215969 | ... | ... | 66'5 | 0'0 | 66'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033312 |
| -0.21098 | ... | ... | 61'5 | 0'0 | 61'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032807 |
| -0.205677 | ... | ... | 56'5 | 0'0 | 56'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032258 |
| -0.200003 | ... | ... | 51'5 | 0'0 | 51'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031663 |
| -0.193892 | ... | ... | 46'5 | 0'0 | 46'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031007 |
| -0.187248 | ... | ... | 41'5 | 0'0 | 41'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030279 |
| -0.179944 | ... | ... | 36'5 | 0'0 | 36'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029461 |
| -0.171807 | ... | ... | 31'5 | 0'0 | 31'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028527 |
| -0.170059 | ... | ... | 30'5 | 0'0 | 30'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028324 |
| -0.168264 | ... | ... | 29'5 | 0'0 | 29'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028114 |
| -0.16642 | ... | ... | 28'5 | 0'0 | 28'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027896 |
| -0.164525 | ... | ... | 27'5 | 0'0 | 27'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02767 |
| -0.162574 | ... | ... | 26'5 | 0'0 | 26'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027438 |
| -0.160563 | ... | ... | 25'5 | 0'0 | 25'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027197 |
| -0.158489 | ... | ... | 24'5 | 0'0 | 24'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026945 |
| -0.156346 | ... | ... | 23'5 | 0'0 | 23'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026683 |
| -0.15413 | ... | ... | 22'5 | 0'0 | 22'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026412 |
| -0.151835 | ... | ... | 21'5 | 0'0 | 21'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026128 |
| -0.158647 | ... | ... | 20'6 | 0'0 | 20'6 | 4260 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043788 |
| -0.156005 | ... | ... | 19'6 | 0'0 | 19'6 | 4270 | 0'2 | 0'0 | 0'2 | ... | ... | -0.043206 |
| -0.153254 | ... | ... | 18'6 | 0'0 | 18'6 | 4280 | 0'2 | 0'0 | 0'2 | ... | ... | -0.042594 |
| -0.150386 | ... | ... | 17'6 | 0'0 | 17'6 | 4290 | 0'2 | 0'0 | 0'2 | ... | ... | -0.041949 |
| -0.147383 | ... | ... | 16'6 | 0'0 | 16'6 | 4300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04127 |
| -0.152312 | ... | ... | 15'7 | 0'0 | 15'7 | 4310 | 0'3 | 0'0 | 0'3 | ... | ... | -0.054555 |
| -0.156494 | ... | ... | 15'0 | 0'0 | 15'0 | 4320 | 0'4 | 0'0 | 0'4 | ... | ... | -0.065713 |
| -0.152608 | ... | ... | 14'0 | 0'0 | 14'0 | 4330 | 0'4 | 0'0 | 0'4 | ... | ... | -0.064236 |
| -0.148492 | ... | ... | 13'0 | 0'0 | 13'0 | 4340 | 0'4 | 0'0 | 0'4 | ... | ... | -0.062659 |
| -0.157823 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 0'6 | 0'0 | 0'6 | ... | ... | -0.080872 |
| -0.159195 | ... | ... | 11'3 | 0'0 | 11'3 | 4360 | 0'7 | 0'0 | 0'7 | ... | ... | -0.087097 |
| -0.159693 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 1'0 | 0'0 | 1'0 | ... | ... | -0.092027 |
| -0.159265 | ... | ... | 9'5 | 0'0 | 9'5 | 4380 | 1'1 | 0'0 | 1'1 | ... | ... | -0.095677 |
| -0.163354 | ... | ... | 8'7 | 0'0 | 8'7 | 4390 | 1'3 | 0'0 | 1'3 | ... | ... | -0.104607 |
| -0.171013 | ... | ... | 8'2 | 0'0 | 8'2 | 4400 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | -0.12832 |
| -0.171594 | ... | ... | 7'4 | 0'0 | 7'4 | 4410 | 2'0 | 0'0 | 2'0 | ... | ... | -0.120581 |
| -0.175242 | ... | ... | 6'7 | 0'0 | 6'7 | 4420 | 2'3 | 0'0 | 2'3 | ... | ... | -0.126991 |
| -0.1768 | ... | ... | 6'2 | 0'0 | 6'2 | 4430 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.130511 |
| -0.176252 | ... | ... | 5'5 | 0'0 | 5'5 | 4440 | 3'2 | 0'1 | 3'1 | 3'2 | 3'2 | -0.135733 |
| -0.151264 | 4'3 | 4'3 | 5'1 | -0'6 | 4'3 | 4450 | 3'5 | 0'0 | 3'5 | ... | ... | -0.133461 |
| -0.177441 | ... | ... | 4'5 | 0'0 | 4'5 | 4460 | 4'1 | 0'0 | 4'1 | ... | ... | -0.132678 |
| -0.174609 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.128823 |
| -0.155324 | 3'2 | 3'2 | 3'6 | -0'4 | 3'2 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.126563 |
| -0.161699 | 3'1 | 3'1 | 3'3 | -0'2 | 3'1 | 4490 | 5'7 | 0'0 | 5'7 | ... | ... | -0.121418 |
| -0.140723 | 2'6 | 2'3 | 3'0 | -0'5 | 2'3 | 4500 | 6'4 | 0'0 | 6'4 | ... | ... | -0.113243 |
| -0.159655 | ... | ... | 2'5 | 0'0 | 2'5 | 4510 | 7'1 | 0'0 | 7'1 | ... | ... | -0.101713 |
| -0.144484 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4520 | 7'6 | 0'0 | 7'6 | ... | ... | -0.086198 |
| -0.144668 | ... | ... | 2'0 | 0'0 | 2'0 | 4530 | 8'4 | 0'0 | 8'4 | ... | ... | -0.074079 |
| -0.137234 | ... | ... | 1'6 | 0'0 | 1'6 | 4540 | 9'2 | 0'0 | 9'2 | ... | ... | -0.058258 |
| -0.127918 | ... | ... | 1'4 | 0'0 | 1'4 | 4550 | 10'0 | 0'0 | 10'0 | ... | ... | -0.037094 |
| -0.124385 | ... | ... | 1'3 | 0'0 | 1'3 | 4560 | 10'7 | 0'0 | 10'7 | ... | ... | -0.023436 |
| -0.111554 | ... | ... | 1'1 | 0'0 | 1'1 | 4570 | 11'5 | 0'0 | 11'5 | ... | ... | 0.001172 |
| -0.105538 | ... | ... | 1'0 | 0'0 | 1'0 | 4580 | 12'4 | 0'0 | 12'4 | ... | ... | 0.001271 |
| -0.098476 | ... | ... | 0'7 | 0'0 | 0'7 | 4590 | 13'3 | 0'0 | 13'3 | ... | ... | 0.001371 |
| -0.100601 | ... | ... | 0'7 | 0'0 | 0'7 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | 0.001471 |
| -0.09209 | ... | ... | 0'6 | 0'0 | 0'6 | 4610 | 15'2 | 0'0 | 15'2 | ... | ... | 0.001571 |
| -0.082405 | ... | ... | 0'5 | 0'0 | 0'5 | 4620 | 16'1 | 0'0 | 16'1 | ... | ... | 0.00167 |
| -0.083786 | ... | ... | 0'5 | 0'0 | 0'5 | 4630 | 17'1 | 0'0 | 17'1 | ... | ... | 0.00177 |
| -0.085106 | ... | ... | 0'5 | 0'0 | 0'5 | 4640 | 18'1 | 0'0 | 18'1 | ... | ... | 0.00187 |
| -0.073517 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 19'0 | 0'0 | 19'0 | ... | ... | 0.00197 |
| -0.074514 | ... | ... | 0'4 | 0'0 | 0'4 | 4660 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002069 |
| -0.061097 | ... | ... | 0'3 | 0'0 | 0'3 | 4670 | 20'7 | 0'0 | 20'7 | ... | ... | 0.002169 |
| -0.045635 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 21'7 | 0'0 | 21'7 | ... | ... | 0.002269 |
| -0.062504 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 22'7 | 0'0 | 22'7 | ... | ... | 0.002368 |
| -0.046579 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 23'6 | 0'0 | 23'6 | ... | ... | 0.002468 |
| -0.047026 | ... | ... | 0'2 | 0'0 | 0'2 | 4710 | 24'6 | 0'0 | 24'6 | ... | ... | 0.002568 |
| -0.047456 | ... | ... | 0'2 | 0'0 | 0'2 | 4720 | 25'6 | 0'0 | 25'6 | ... | ... | 0.002668 |
| -0.028427 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'5 | 0'0 | 28'5 | ... | ... | 0.002967 |
| -0.029374 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'5 | 0'0 | 33'5 | ... | ... | 0.003465 |
| -0.030203 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'5 | 0'0 | 38'5 | ... | ... | 0.003964 |
| -0.030939 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 0.004463 |
| -0.031601 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | 0.004961 |
| -0.032203 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'5 | 0'0 | 53'5 | ... | ... | 0.00546 |
| -0.032757 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | 0.005958 |
| -0.033266 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'5 | 0'0 | 63'5 | ... | ... | 0.006457 |
| -0.033743 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'5 | 0'0 | 68'5 | ... | ... | 0.006956 |
| -0.034183 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'5 | 0'0 | 73'5 | ... | ... | 0.007454 |
| -0.034602 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'5 | 0'0 | 78'5 | ... | ... | 0.007953 |
| -0.034994 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'4 | 0'0 | 83'4 | ... | ... | 0.008452 |
| -0.035361 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'4 | 0'0 | 88'4 | ... | ... | 0.00895 |
| -0.035716 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'4 | 0'0 | 93'4 | ... | ... | 0.009449 |
| -0.036049 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'4 | 0'0 | 98'4 | ... | ... | 0.009947 |
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.