Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03212 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.007287 | ... | ... | 105'0 | 0'0 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020365 |
| 0.009554 | ... | ... | 100'0 | 0'0 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020188 |
| 0.009553 | ... | ... | 95'0 | 0'0 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020003 |
| 0.009052 | ... | ... | 90'0 | 0'0 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019809 |
| 0.00855 | ... | ... | 85'0 | 0'0 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019603 |
| 0.008049 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019386 |
| 0.007547 | ... | ... | 75'0 | 0'0 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019154 |
| 0.007046 | ... | ... | 70'0 | 0'0 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01891 |
| 0.006544 | ... | ... | 65'0 | 0'0 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018645 |
| 0.006043 | ... | ... | 60'0 | 0'0 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018363 |
| 0.005541 | ... | ... | 55'0 | 0'0 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018055 |
| 0.00504 | ... | ... | 50'0 | 0'0 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017722 |
| 0.004538 | ... | ... | 45'1 | 0'0 | 45'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017354 |
| 0.004037 | ... | ... | 40'1 | 0'0 | 40'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016947 |
| 0.003535 | ... | ... | 35'1 | 0'0 | 35'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016489 |
| -0.007714 | ... | ... | 30'2 | 0'0 | 30'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027342 |
| -0.007459 | ... | ... | 29'2 | 0'0 | 29'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027127 |
| -0.007204 | ... | ... | 28'2 | 0'0 | 28'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.026904 |
| -0.006949 | ... | ... | 27'2 | 0'0 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036221 |
| -0.006694 | ... | ... | 26'2 | 0'0 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.03588 |
| -0.01857 | ... | ... | 25'3 | 0'0 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.035527 |
| -0.018259 | ... | ... | 24'3 | 0'0 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.035162 |
| -0.017945 | ... | ... | 23'3 | 0'0 | 23'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.034784 |
| -0.017627 | ... | ... | 22'3 | 0'0 | 22'3 | 4230 | 0'4 | 0'0 | 0'4 | ... | ... | -0.042489 |
| -0.0269 | ... | ... | 21'4 | 0'0 | 21'4 | 4240 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041963 |
| -0.026469 | ... | ... | 20'4 | 0'0 | 20'4 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | -0.041417 |
| -0.034255 | ... | ... | 19'5 | 0'0 | 19'5 | 4260 | 0'5 | 0'0 | 0'5 | ... | ... | -0.047972 |
| -0.033682 | ... | ... | 18'5 | 0'0 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.053798 |
| -0.040331 | ... | ... | 17'6 | 0'0 | 17'6 | 4280 | 0'6 | 0'0 | 0'6 | ... | ... | -0.05292 |
| -0.046171 | ... | ... | 16'7 | 0'0 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | ... | ... | -0.057944 |
| -0.051316 | ... | ... | 16'0 | 0'0 | 16'0 | 4300 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | -0.056847 |
| -0.055835 | ... | ... | 15'1 | 0'0 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | ... | ... | -0.066279 |
| -0.059779 | ... | ... | 14'2 | 0'0 | 14'2 | 4320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.074348 |
| -0.067861 | ... | ... | 13'4 | 0'0 | 13'4 | 4330 | 1'4 | 0'0 | 1'4 | ... | ... | -0.076956 |
| -0.07472 | ... | ... | 12'6 | 0'0 | 12'6 | 4340 | 1'6 | 0'0 | 1'6 | ... | ... | -0.083168 |
| -0.076557 | ... | ... | 11'7 | 0'0 | 11'7 | 4350 | 2'0 | 0'0 | 2'0 | ... | ... | -0.088402 |
| -0.081636 | ... | ... | 11'1 | 0'0 | 11'1 | 4360 | 2'2 | 0'0 | 2'2 | ... | ... | -0.092719 |
| -0.089179 | ... | ... | 10'4 | 0'0 | 10'4 | 4370 | 2'4 | 0'0 | 2'4 | ... | ... | -0.096169 |
| -0.092164 | ... | ... | 9'6 | 0'0 | 9'6 | 4380 | 2'6 | 0'0 | 2'6 | ... | ... | -0.098775 |
| -0.097296 | ... | ... | 9'1 | 0'0 | 9'1 | 4390 | 3'1 | 0'0 | 3'1 | ... | ... | -0.103515 |
| -0.10124 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 4400 | 3'4 | 0'0 | 3'4 | ... | ... | -0.107135 |
| -0.104062 | ... | ... | 7'7 | 0'0 | 7'7 | 4410 | 3'7 | 0'0 | 3'7 | ... | ... | -0.109683 |
| -0.105792 | ... | ... | 7'2 | 0'0 | 7'2 | 4420 | 4'2 | 0'0 | 4'2 | ... | ... | -0.111188 |
| -0.108996 | ... | ... | 6'6 | 0'0 | 6'6 | 4430 | 4'6 | 0'0 | 4'6 | ... | ... | -0.114204 |
| -0.111012 | ... | ... | 6'2 | 0'0 | 6'2 | 4440 | 5'2 | 0'0 | 5'2 | ... | ... | -0.116085 |
| -0.111884 | ... | ... | 5'6 | 0'0 | 5'6 | 4450 | 5'6 | 0'0 | 5'6 | ... | ... | -0.116871 |
| -0.114121 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 4460 | 6'2 | 0'0 | 6'2 | ... | ... | -0.116576 |
| -0.110235 | ... | ... | 4'6 | 0'0 | 4'6 | 4470 | 6'6 | 0'0 | 6'6 | ... | ... | -0.115197 |
| -0.110262 | ... | ... | 4'3 | 0'0 | 4'3 | 4480 | 7'3 | 0'0 | 7'3 | ... | ... | -0.115282 |
| -0.109236 | ... | ... | 4'0 | 0'0 | 4'0 | 4490 | 8'0 | 0'0 | 8'0 | ... | ... | -0.114363 |
| -0.10716 | ... | ... | 3'5 | 0'0 | 3'5 | 4500 | 8'5 | 0'0 | 8'5 | ... | ... | -0.112448 |
| -0.106902 | ... | ... | 3'3 | 0'0 | 3'3 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.109522 |
| -0.102809 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | -0.10855 |
| -0.100784 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | -0.106806 |
| -0.097944 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | -0.104299 |
| -0.094278 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 4550 | 12'0 | -0'2 | 12'2 | 12'0 | 12'0 | -0.093999 |
| -0.089756 | ... | ... | 2'0 | 0'0 | 2'0 | 4560 | 13'0 | 0'0 | 13'0 | ... | ... | -0.096963 |
| -0.084335 | ... | ... | 1'6 | 0'0 | 1'6 | 4570 | 13'6 | 0'0 | 13'6 | ... | ... | -0.092093 |
| -0.08231 | ... | ... | 1'5 | 0'0 | 1'5 | 4580 | 14'5 | 0'0 | 14'5 | ... | ... | -0.090497 |
| -0.079834 | ... | ... | 1'4 | 0'0 | 1'4 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.084152 |
| -0.072034 | ... | ... | 1'2 | 0'0 | 1'2 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.08152 |
| -0.068363 | ... | ... | 1'1 | 0'0 | 1'1 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.078467 |
| -0.064192 | ... | ... | 1'0 | 0'0 | 1'0 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.074988 |
| -0.059492 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 18'7 | 0'0 | 18'7 | ... | ... | -0.071072 |
| -0.060466 | ... | ... | 0'7 | 0'0 | 0'7 | 4640 | 19'6 | 0'0 | 19'6 | ... | ... | -0.066701 |
| -0.055045 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 20'6 | 0'0 | 20'6 | ... | ... | -0.067797 |
| -0.048997 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | -0.062812 |
| -0.049647 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 22'4 | 0'0 | 22'4 | ... | ... | -0.057316 |
| -0.042745 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 23'4 | 0'0 | 23'4 | ... | ... | -0.058122 |
| -0.043241 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 24'4 | 0'0 | 24'4 | ... | ... | -0.058904 |
| -0.043719 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 25'3 | 0'0 | 25'3 | ... | ... | -0.052623 |
| -0.037028 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.047865 |
| -0.028239 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 35'2 | 0'0 | 35'2 | ... | ... | -0.050326 |
| -0.016904 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | -0.043522 |
| -0.017316 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.045395 |
| -0.017687 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.036899 |
| -0.018024 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.03843 |
| -0.018334 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'0 | 0'0 | 60'0 | ... | ... | -0.03993 |
| -0.01862 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 0'0 | 65'0 | ... | ... | -0.041403 |
| -0.018887 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 0'0 | 70'0 | ... | ... | -0.042852 |
| -0.019133 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 0'0 | 75'0 | ... | ... | -0.044284 |
| -0.019367 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.045701 |
| -0.019587 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 0'0 | 85'0 | ... | ... | -0.047102 |
| -0.019793 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 0'0 | 90'0 | ... | ... | -0.048492 |
| -0.019991 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 0'0 | 95'0 | ... | ... | -0.049872 |
| -0.020178 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 0'0 | 100'0 | ... | ... | -0.051242 |
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.