Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032055 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.151705 | ... | ... | 107'1 | 0'0 | 107'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.127774 |
| -0.149225 | ... | ... | 102'1 | 0'0 | 102'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.126685 |
| -0.146693 | ... | ... | 97'1 | 0'0 | 97'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.125547 |
| -0.144119 | ... | ... | 92'1 | 0'0 | 92'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.124353 |
| -0.1415 | ... | ... | 87'1 | 0'0 | 87'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.123092 |
| -0.138816 | ... | ... | 82'1 | 0'0 | 82'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.121764 |
| -0.136076 | ... | ... | 77'1 | 0'0 | 77'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.120343 |
| -0.133268 | ... | ... | 72'1 | 0'0 | 72'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.118845 |
| -0.130361 | ... | ... | 67'1 | 0'0 | 67'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.117238 |
| -0.12737 | ... | ... | 62'1 | 0'0 | 62'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.115509 |
| -0.124261 | ... | ... | 57'1 | 0'0 | 57'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.113649 |
| -0.121014 | ... | ... | 52'1 | 0'0 | 52'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.111623 |
| -0.117608 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.109405 |
| -0.113998 | ... | ... | 42'1 | 0'0 | 42'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.106952 |
| -0.110136 | ... | ... | 37'1 | 0'0 | 37'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.104208 |
| -0.105942 | ... | ... | 32'1 | 0'0 | 32'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101098 |
| -0.105057 | ... | ... | 31'1 | 0'0 | 31'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100417 |
| -0.104151 | ... | ... | 30'1 | 0'0 | 30'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099721 |
| -0.103221 | ... | ... | 29'1 | 0'0 | 29'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099005 |
| -0.102276 | ... | ... | 28'1 | 0'0 | 28'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098265 |
| -0.101309 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097493 |
| -0.100318 | ... | ... | 26'1 | 0'0 | 26'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096697 |
| -0.099295 | ... | ... | 25'1 | 0'0 | 25'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095876 |
| -0.098244 | ... | ... | 24'1 | 0'0 | 24'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095025 |
| -0.097167 | ... | ... | 23'1 | 0'0 | 23'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094134 |
| -0.096057 | ... | ... | 22'1 | 0'0 | 22'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.093209 |
| -0.094904 | ... | ... | 21'1 | 0'0 | 21'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092249 |
| -0.093714 | ... | ... | 20'1 | 0'0 | 20'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091242 |
| -0.092483 | ... | ... | 19'1 | 0'0 | 19'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.090186 |
| -0.0912 | ... | ... | 18'1 | 0'0 | 18'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089084 |
| -0.089863 | ... | ... | 17'1 | 0'0 | 17'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08792 |
| -0.088468 | ... | ... | 16'1 | 0'0 | 16'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086692 |
| -0.087002 | ... | ... | 15'1 | 0'0 | 15'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.085395 |
| -0.085461 | ... | ... | 14'1 | 0'0 | 14'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084014 |
| -0.083832 | ... | ... | 13'1 | 0'0 | 13'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082542 |
| -0.082101 | ... | ... | 12'1 | 0'0 | 12'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.080964 |
| -0.080254 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079263 |
| -0.078266 | ... | ... | 10'1 | 0'0 | 10'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077418 |
| -0.076115 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075401 |
| -0.121756 | ... | ... | 8'2 | 0'0 | 8'2 | 4390 | 0'2 | 0'0 | 0'2 | ... | ... | -0.121441 |
| -0.155867 | ... | ... | 7'3 | 0'0 | 7'3 | 4400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.155756 |
| -0.148734 | ... | ... | 6'3 | 0'0 | 6'3 | 4410 | 0'3 | 0'0 | 0'3 | ... | ... | -0.148674 |
| -0.19951 | ... | ... | 5'5 | 0'0 | 5'5 | 4420 | 0'5 | 0'0 | 0'5 | ... | ... | -0.199574 |
| -0.233601 | ... | ... | 4'7 | 0'0 | 4'7 | 4430 | 0'7 | 0'0 | 0'7 | ... | ... | -0.233709 |
| -0.254084 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | -0.234162 |
| -0.279232 | ... | ... | 3'4 | 0'0 | 3'4 | 4450 | 1'4 | 0'0 | 1'4 | ... | ... | -0.27932 |
| -0.28816 | ... | ... | 2'7 | 0'0 | 2'7 | 4460 | 1'7 | 0'0 | 1'7 | ... | ... | -0.288209 |
| -0.296634 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 4470 | 2'3 | 0'0 | 2'3 | ... | ... | -0.296634 |
| -0.304251 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 4480 | 3'0 | 0'0 | 3'0 | ... | ... | -0.304203 |
| -0.296616 | ... | ... | 1'5 | 0'0 | 1'5 | 4490 | 3'5 | 0'0 | 3'5 | ... | ... | -0.296526 |
| -0.292808 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4500 | 4'2 | 0'0 | 4'2 | 4'2 | 4'2 | -0.273592 |
| -0.256051 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 5'0 | 0'0 | 5'0 | ... | ... | -0.255932 |
| -0.250932 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 5'7 | 0'0 | 5'7 | ... | ... | -0.250822 |
| -0.211452 | ... | ... | 0'5 | 0'0 | 0'5 | 4530 | 6'5 | 0'0 | 6'5 | ... | ... | -0.211408 |
| -0.190301 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 7'4 | 0'0 | 7'4 | ... | ... | -0.190336 |
| -0.162061 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 8'3 | 0'0 | 8'3 | ... | ... | -0.162231 |
| -0.167752 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.167992 |
| -0.129204 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 10'2 | 0'0 | 10'2 | ... | ... | -0.129702 |
| -0.132591 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 11'2 | 0'0 | 11'2 | ... | ... | -0.133184 |
| -0.080965 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 12'1 | 0'0 | 12'1 | ... | ... | -0.082102 |
| -0.082542 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 13'1 | 0'0 | 13'1 | ... | ... | -0.083832 |
| -0.084014 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 14'1 | 0'0 | 14'1 | ... | ... | -0.085461 |
| -0.085395 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 15'1 | 0'0 | 15'1 | ... | ... | -0.087002 |
| -0.086692 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 16'1 | 0'0 | 16'1 | ... | ... | -0.088468 |
| -0.08792 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 17'1 | 0'0 | 17'1 | ... | ... | -0.089863 |
| -0.089084 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 18'1 | 0'0 | 18'1 | ... | ... | -0.0912 |
| -0.090186 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 19'1 | 0'0 | 19'1 | ... | ... | -0.092484 |
| -0.091243 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 20'1 | 0'0 | 20'1 | ... | ... | -0.093714 |
| -0.09225 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 21'1 | 0'0 | 21'1 | ... | ... | -0.094905 |
| -0.093209 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 22'1 | 0'0 | 22'1 | ... | ... | -0.096057 |
| -0.094134 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 23'1 | 0'0 | 23'1 | ... | ... | -0.097168 |
| -0.095026 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 24'1 | 0'0 | 24'1 | ... | ... | -0.098244 |
| -0.095877 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.099295 |
| -0.098266 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.102277 |
| -0.10176 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.106812 |
| -0.104791 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 38'1 | 0'0 | 38'1 | ... | ... | -0.110934 |
| -0.107466 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 43'1 | 0'0 | 43'1 | ... | ... | -0.114745 |
| -0.10987 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 48'1 | 0'0 | 48'1 | ... | ... | -0.11831 |
| -0.112049 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.121684 |
| -0.114042 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 58'1 | 0'0 | 58'1 | ... | ... | -0.124904 |
| -0.115875 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 63'1 | 0'0 | 63'1 | ... | ... | -0.127988 |
| -0.117583 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 68'1 | 0'0 | 68'1 | ... | ... | -0.130967 |
| -0.119168 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.13386 |
| -0.120656 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 78'1 | 0'0 | 78'1 | ... | ... | -0.136653 |
| -0.122065 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.139389 |
| -0.123375 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.142073 |
| -0.124632 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 93'1 | 0'0 | 93'1 | ... | ... | -0.144686 |
| -0.125826 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 98'1 | 0'0 | 98'1 | ... | ... | -0.147253 |
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.