Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031283 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.245373 | ... | ... | 99'7 | 0'0 | 99'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050388 |
| -0.241761 | ... | ... | 94'7 | 0'0 | 94'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049921 |
| -0.238019 | ... | ... | 89'7 | 0'0 | 89'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049427 |
| -0.234133 | ... | ... | 84'7 | 0'0 | 84'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048907 |
| -0.230085 | ... | ... | 79'7 | 0'0 | 79'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048356 |
| -0.225856 | ... | ... | 74'7 | 0'0 | 74'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047768 |
| -0.221422 | ... | ... | 69'7 | 0'0 | 69'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047146 |
| -0.216754 | ... | ... | 64'7 | 0'0 | 64'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046471 |
| -0.211815 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045753 |
| -0.206562 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044967 |
| -0.200935 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044114 |
| -0.194863 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043173 |
| -0.188246 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042126 |
| -0.180943 | ... | ... | 34'7 | 0'0 | 34'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040945 |
| -0.17276 | ... | ... | 29'7 | 0'0 | 29'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039589 |
| -0.163398 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037998 |
| -0.161348 | ... | ... | 23'7 | 0'0 | 23'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037641 |
| -0.159225 | ... | ... | 22'7 | 0'0 | 22'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037271 |
| -0.157025 | ... | ... | 21'7 | 0'0 | 21'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036887 |
| -0.154747 | ... | ... | 20'7 | 0'0 | 20'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036484 |
| -0.152374 | ... | ... | 19'7 | 0'0 | 19'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036062 |
| -0.149903 | ... | ... | 18'7 | 0'0 | 18'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035621 |
| -0.147327 | ... | ... | 17'7 | 0'0 | 17'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035156 |
| -0.144626 | ... | ... | 16'7 | 0'0 | 16'7 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.058512 |
| -0.155511 | ... | ... | 16'0 | 0'0 | 16'0 | 4240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.057547 |
| -0.152212 | ... | ... | 15'0 | 0'0 | 15'0 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.056522 |
| -0.148734 | ... | ... | 14'0 | 0'0 | 14'0 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.074483 |
| -0.157226 | ... | ... | 13'1 | 0'0 | 13'1 | 4270 | 0'3 | 0'0 | 0'3 | ... | ... | -0.072829 |
| -0.152949 | ... | ... | 12'1 | 0'0 | 12'1 | 4280 | 0'3 | 0'0 | 0'3 | ... | ... | -0.071061 |
| -0.159415 | ... | ... | 11'2 | 0'0 | 11'2 | 4290 | 0'4 | 0'0 | 0'4 | ... | ... | -0.08475 |
| -0.164438 | ... | ... | 10'3 | 0'0 | 10'3 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.095923 |
| -0.168001 | ... | ... | 9'4 | 0'0 | 9'4 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.104857 |
| -0.170042 | ... | ... | 8'5 | 0'0 | 8'5 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.111686 |
| -0.178782 | ... | ... | 7'7 | 0'0 | 7'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.126145 |
| -0.184681 | ... | ... | 7'1 | 0'0 | 7'1 | 4340 | 1'3 | 0'0 | 1'3 | ... | ... | -0.136574 |
| -0.187754 | ... | ... | 6'3 | 0'0 | 6'3 | 4350 | 1'5 | 0'0 | 1'5 | ... | ... | -0.143272 |
| -0.19471 | ... | ... | 5'6 | 0'0 | 5'6 | 4360 | 2'0 | 0'0 | 2'0 | ... | ... | -0.153423 |
| -0.197982 | ... | ... | 5'1 | 0'0 | 5'1 | 4370 | 2'3 | 0'0 | 2'3 | ... | ... | -0.15886 |
| -0.197576 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 2'6 | 0'0 | 2'6 | ... | ... | -0.15974 |
| -0.193356 | ... | ... | 3'7 | 0'0 | 3'7 | 4390 | 3'3 | 0'2 | 3'1 | 3'3 | 3'3 | -0.168408 |
| -0.166069 | 3'2 | 2'6 | 3'3 | -0'4 | 2'7 | 4400 | 3'6 | 0'1 | 3'5 | 3'7 | 3'6 | -0.159691 |
| -0.185088 | ... | ... | 2'7 | 0'0 | 2'7 | 4410 | 4'1 | 0'0 | 4'1 | ... | ... | -0.145492 |
| -0.167429 | 2'2 | 2'2 | 2'4 | -0'2 | 2'2 | 4420 | 4'6 | 0'0 | 4'6 | ... | ... | -0.139016 |
| -0.158536 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 4430 | 5'3 | 0'0 | 5'3 | ... | ... | -0.127336 |
| -0.153263 | 1'5 | 1'5 | 1'7 | -0'2 | 1'5 | 4440 | 6'1 | 0'0 | 6'1 | ... | ... | -0.118896 |
| -0.162177 | ... | ... | 1'5 | 0'0 | 1'5 | 4450 | 6'7 | 0'0 | 6'7 | ... | ... | -0.106221 |
| -0.151907 | ... | ... | 1'3 | 0'0 | 1'3 | 4460 | 7'5 | 0'0 | 7'5 | ... | ... | -0.088709 |
| -0.14857 | ... | ... | 1'2 | 0'0 | 1'2 | 4470 | 8'4 | 0'0 | 8'4 | ... | ... | -0.079326 |
| -0.132505 | ... | ... | 1'0 | 0'0 | 1'0 | 4480 | 9'2 | 0'0 | 9'2 | ... | ... | -0.050577 |
| -0.125001 | ... | ... | 0'7 | 0'0 | 0'7 | 4490 | 10'1 | 0'0 | 10'1 | ... | ... | -0.031792 |
| -0.087176 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 4500 | 11'0 | 0'0 | 11'0 | ... | ... | -0.00352 |
| -0.104658 | ... | ... | 0'5 | 0'0 | 0'5 | 4510 | 11'7 | 0'0 | 11'7 | ... | ... | 0.001196 |
| -0.091526 | ... | ... | 0'4 | 0'0 | 0'4 | 4520 | 12'6 | 0'0 | 12'6 | ... | ... | 0.001295 |
| -0.076027 | ... | ... | 0'3 | 0'0 | 0'3 | 4530 | 13'5 | 0'0 | 13'5 | ... | ... | 0.001395 |
| -0.077485 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4540 | 14'5 | 0'0 | 14'5 | ... | ... | 0.001494 |
| -0.078856 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4550 | 15'4 | 0'0 | 15'4 | ... | ... | 0.001594 |
| -0.059426 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 16'4 | 0'0 | 16'4 | ... | ... | 0.001694 |
| -0.060295 | ... | ... | 0'2 | 0'0 | 0'2 | 4570 | 17'4 | 0'0 | 17'4 | ... | ... | 0.001793 |
| -0.061119 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 18'4 | 0'0 | 18'4 | ... | ... | 0.001893 |
| -0.061907 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 19'4 | 0'0 | 19'4 | ... | ... | 0.001993 |
| -0.062661 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002092 |
| -0.063383 | ... | ... | 0'2 | 0'0 | 0'2 | 4610 | 21'4 | 0'0 | 21'4 | ... | ... | 0.002192 |
| -0.064076 | ... | ... | 0'2 | 0'0 | 0'2 | 4620 | 22'4 | 0'0 | 22'4 | ... | ... | 0.002291 |
| -0.064743 | ... | ... | 0'2 | 0'0 | 0'2 | 4630 | 23'4 | 0'0 | 23'4 | ... | ... | 0.002391 |
| -0.065385 | ... | ... | 0'2 | 0'0 | 0'2 | 4640 | 24'4 | 0'0 | 24'4 | ... | ... | 0.002491 |
| -0.066005 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | 0.00259 |
| -0.066603 | ... | ... | 0'2 | 0'0 | 0'2 | 4660 | 26'4 | 0'0 | 26'4 | ... | ... | 0.00269 |
| -0.067182 | ... | ... | 0'2 | 0'0 | 0'2 | 4670 | 27'4 | 0'0 | 27'4 | ... | ... | 0.00279 |
| -0.067742 | ... | ... | 0'2 | 0'0 | 0'2 | 4680 | 28'4 | 0'0 | 28'4 | ... | ... | 0.002889 |
| -0.068285 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 29'4 | 0'0 | 29'4 | ... | ... | 0.002989 |
| -0.040154 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | 0.003088 |
| -0.040427 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 31'3 | 0'0 | 31'3 | ... | ... | 0.003188 |
| -0.040691 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 32'3 | 0'0 | 32'3 | ... | ... | 0.003288 |
| -0.041435 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | 0.003587 |
| -0.04256 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004085 |
| -0.043563 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004583 |
| -0.044468 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | 0.005081 |
| -0.045292 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | 0.005579 |
| -0.046052 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 60'3 | 0'0 | 60'3 | ... | ... | 0.006077 |
| -0.046752 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | 0.006575 |
| -0.047408 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | 0.007073 |
| -0.048014 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | 0.007572 |
| -0.048592 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | 0.00807 |
| -0.04913 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | 0.008568 |
| -0.04964 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | 0.009066 |
| -0.05013 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | 0.009564 |
| -0.050589 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'3 | 0'0 | 100'3 | ... | ... | 0.010062 |
| -0.051028 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'3 | 0'0 | 105'3 | ... | ... | 0.01056 |
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.