Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032108 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010703 | ... | ... | 107'1 | 0'0 | 107'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.170514 |
| 0.010205 | ... | ... | 102'1 | 0'0 | 102'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.169069 |
| 0.009707 | ... | ... | 97'1 | 0'0 | 97'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.167559 |
| 0.009209 | ... | ... | 92'1 | 0'0 | 92'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165975 |
| 0.008711 | ... | ... | 87'1 | 0'0 | 87'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.164301 |
| 0.008214 | ... | ... | 82'1 | 0'0 | 82'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.162541 |
| 0.007716 | ... | ... | 77'1 | 0'0 | 77'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.160661 |
| 0.007218 | ... | ... | 72'1 | 0'0 | 72'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.158672 |
| 0.00672 | ... | ... | 67'1 | 0'0 | 67'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.156547 |
| 0.006222 | ... | ... | 62'1 | 0'0 | 62'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.154255 |
| 0.005725 | ... | ... | 57'1 | 0'0 | 57'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.151798 |
| 0.005227 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.149116 |
| 0.004729 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.146189 |
| 0.004231 | ... | ... | 42'1 | 0'0 | 42'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.142953 |
| 0.003733 | ... | ... | 37'1 | 0'0 | 37'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.139341 |
| 0.003236 | ... | ... | 32'1 | 0'0 | 32'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.135249 |
| 0.003136 | ... | ... | 31'1 | 0'0 | 31'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.134353 |
| 0.003037 | ... | ... | 30'1 | 0'0 | 30'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.133436 |
| 0.002937 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.132495 |
| 0.002837 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.131524 |
| 0.002738 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.130517 |
| 0.002638 | ... | ... | 26'1 | 0'0 | 26'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12947 |
| 0.002539 | ... | ... | 25'1 | 0'0 | 25'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.128394 |
| 0.002439 | ... | ... | 24'1 | 0'0 | 24'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.12728 |
| 0.00234 | ... | ... | 23'1 | 0'0 | 23'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126119 |
| 0.00224 | ... | ... | 22'1 | 0'0 | 22'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124907 |
| 0.002141 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123653 |
| 0.002041 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.122344 |
| 0.001941 | ... | ... | 19'1 | 0'0 | 19'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120967 |
| 0.001842 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.119529 |
| 0.001742 | ... | ... | 17'1 | 0'0 | 17'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11802 |
| 0.001643 | ... | ... | 16'1 | 0'0 | 16'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.116425 |
| 0.001543 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.114745 |
| 0.001444 | ... | ... | 14'1 | 0'0 | 14'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.11296 |
| 0.001344 | ... | ... | 13'1 | 0'0 | 13'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111061 |
| 0.001244 | ... | ... | 12'1 | 0'0 | 12'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.10903 |
| 0.001145 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106847 |
| 0.001045 | ... | ... | 10'1 | 0'0 | 10'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104488 |
| 0.000946 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101916 |
| 0.000846 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 0'2 | 0'0 | 0'2 | ... | ... | -0.164721 |
| 0.000747 | ... | ... | 7'3 | 0'0 | 7'3 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.212009 |
| 0.000647 | ... | ... | 6'3 | 0'0 | 6'3 | 4410 | 0'3 | 0'0 | 0'3 | ... | ... | -0.203115 |
| -0.088698 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.274297 |
| -0.181447 | ... | ... | 4'7 | 0'0 | 4'7 | 4430 | 0'7 | 0'0 | 0'7 | ... | ... | -0.323555 |
| -0.237393 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.327465 |
| -0.295455 | ... | ... | 3'4 | 0'0 | 3'4 | 4450 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.37078 |
| -0.32506 | ... | ... | 2'7 | 0'0 | 2'7 | 4460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.414134 |
| -0.35081 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 4470 | 2'3 | 0'0 | 2'3 | ... | ... | -0.434713 |
| -0.37183 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4480 | 3'0 | 0'0 | 3'0 | ... | ... | -0.455624 |
| -0.369958 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 3'5 | 0'0 | 3'5 | ... | ... | -0.457781 |
| -0.37078 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4500 | 4'1 | -0'1 | 4'2 | 4'2 | 4'1 | -0.418661 |
| -0.327465 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 5'0 | 0'0 | 5'0 | ... | ... | -0.434243 |
| -0.323555 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 5'7 | 0'0 | 5'7 | ... | ... | -0.440839 |
| -0.274298 | ... | ... | 0'5 | 0'0 | 0'5 | 4530 | 6'5 | 0'0 | 6'5 | ... | ... | -0.409191 |
| -0.248017 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.398361 |
| -0.212009 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.380741 |
| -0.219993 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.39616 |
| -0.169873 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 10'2 | 0'0 | 10'2 | ... | ... | -0.369061 |
| -0.174586 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 11'2 | 0'0 | 11'2 | ... | ... | -0.380682 |
| -0.106847 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 12'1 | 0'0 | 12'1 | ... | ... | -0.344829 |
| -0.10903 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.353577 |
| -0.111061 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.36178 |
| -0.11296 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 15'1 | 0'0 | 15'1 | ... | ... | -0.369507 |
| -0.114745 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 16'1 | 0'0 | 16'1 | ... | ... | -0.376815 |
| -0.116426 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 17'1 | 0'0 | 17'1 | ... | ... | -0.383758 |
| -0.118021 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.39035 |
| -0.11953 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 19'1 | 0'0 | 19'1 | ... | ... | -0.396662 |
| -0.120967 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 20'1 | 0'0 | 20'1 | ... | ... | -0.402684 |
| -0.122344 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.408462 |
| -0.123653 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 22'1 | 0'0 | 22'1 | ... | ... | -0.41402 |
| -0.124908 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'1 | 0'0 | 23'1 | ... | ... | -0.419358 |
| -0.12612 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 24'1 | 0'0 | 24'1 | ... | ... | -0.424505 |
| -0.127282 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.429481 |
| -0.130518 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.443445 |
| -0.135251 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.464133 |
| -0.139344 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.48232 |
| -0.142956 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'1 | 0'0 | 43'1 | ... | ... | -0.49859 |
| -0.146196 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'1 | 0'0 | 48'1 | ... | ... | -0.513339 |
| -0.149127 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.526853 |
| -0.151807 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.539347 |
| -0.15427 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.550975 |
| -0.156564 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -0.561869 |
| -0.158694 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.572126 |
| -0.160688 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -0.581825 |
| -0.162581 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.59104 |
| -0.164337 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.599814 |
| -0.166018 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.608204 |
| -0.167622 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'1 | 0'0 | 98'1 | ... | ... | -0.616243 |
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.