Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032502 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -1.877599 | ... | ... | 111'1 | 0'0 | 111'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.51407 |
| -1.857797 | ... | ... | 106'1 | 0'0 | 106'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.509881 |
| -1.837127 | ... | ... | 101'1 | 0'0 | 101'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.505468 |
| -1.815518 | ... | ... | 96'1 | 0'0 | 96'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.500856 |
| -1.792894 | ... | ... | 91'1 | 0'0 | 91'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.495994 |
| -1.769107 | ... | ... | 86'1 | 0'0 | 86'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.490873 |
| -1.744068 | ... | ... | 81'1 | 0'0 | 81'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.485475 |
| -1.717607 | ... | ... | 76'1 | 0'0 | 76'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.479674 |
| -1.689556 | ... | ... | 71'1 | 0'0 | 71'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.47358 |
| -1.659688 | ... | ... | 66'1 | 0'0 | 66'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.466989 |
| -1.627744 | ... | ... | 61'1 | 0'0 | 61'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.459949 |
| -1.593391 | ... | ... | 56'1 | 0'0 | 56'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.452297 |
| -1.55621 | ... | ... | 51'1 | 0'0 | 51'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.443991 |
| -1.515653 | ... | ... | 46'1 | 0'0 | 46'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.434851 |
| -1.471026 | ... | ... | 41'1 | 0'0 | 41'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.424719 |
| -1.421322 | ... | ... | 36'1 | 0'0 | 36'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.413336 |
| -1.410657 | ... | ... | 35'1 | 0'0 | 35'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.410888 |
| -1.399726 | ... | ... | 34'1 | 0'0 | 34'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.408375 |
| -1.38851 | ... | ... | 33'1 | 0'0 | 33'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.405789 |
| -1.376992 | ... | ... | 32'1 | 0'0 | 32'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.403101 |
| -1.365156 | ... | ... | 31'1 | 0'0 | 31'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.40035 |
| -1.35299 | ... | ... | 30'1 | 0'0 | 30'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.397526 |
| -1.340455 | ... | ... | 29'1 | 0'0 | 29'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.394615 |
| -1.327537 | ... | ... | 28'1 | 0'0 | 28'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.391592 |
| -1.314211 | ... | ... | 27'1 | 0'0 | 27'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.388451 |
| -1.300473 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.385223 |
| -1.286245 | ... | ... | 25'1 | 0'0 | 25'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.381883 |
| -1.27151 | ... | ... | 24'1 | 0'0 | 24'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.378399 |
| -1.256246 | ... | ... | 23'1 | 0'0 | 23'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.374762 |
| -1.24042 | ... | ... | 22'1 | 0'0 | 22'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.370999 |
| -1.223922 | ... | ... | 21'1 | 0'0 | 21'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.367072 |
| -1.206749 | ... | ... | 20'1 | 0'0 | 20'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.362942 |
| -1.188856 | ... | ... | 19'1 | 0'0 | 19'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.358629 |
| -1.17008 | ... | ... | 18'1 | 0'0 | 18'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.354102 |
| -1.150446 | ... | ... | 17'1 | 0'0 | 17'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.349317 |
| -1.129772 | ... | ... | 16'1 | 0'0 | 16'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.344275 |
| -1.107977 | ... | ... | 15'1 | 0'0 | 15'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.338921 |
| -1.084932 | ... | ... | 14'1 | 0'0 | 14'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.333222 |
| -1.06044 | ... | ... | 13'1 | 0'0 | 13'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.327131 |
| -1.034316 | ... | ... | 12'1 | 0'0 | 12'1 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.320581 |
| -1.006345 | ... | ... | 11'1 | 0'0 | 11'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.313505 |
| -0.976117 | ... | ... | 10'1 | 0'0 | 10'1 | 4410 | 0'1 | 0'0 | 0'1 | ... | ... | -0.30579 |
| -0.94331 | ... | ... | 9'1 | 0'0 | 9'1 | 4420 | 0'1 | 0'0 | 0'1 | ... | ... | -0.297318 |
| -0.90741 | ... | ... | 8'1 | 0'0 | 8'1 | 4430 | 0'1 | 0'0 | 0'1 | ... | ... | -0.287927 |
| -0.867648 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 0'1 | 0'0 | 0'1 | ... | ... | -0.277356 |
| -0.931945 | ... | ... | 6'2 | 0'0 | 6'2 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.436235 |
| -0.97079 | ... | ... | 5'3 | 0'0 | 5'3 | 4460 | 0'3 | 0'0 | 0'3 | ... | ... | -0.544455 |
| -0.982543 | ... | ... | 4'4 | 0'0 | 4'4 | 4470 | 0'4 | 0'0 | 0'4 | ... | ... | -0.612217 |
| -0.96372 | ... | ... | 3'5 | 0'0 | 3'5 | 4480 | 0'5 | 0'0 | 0'5 | ... | ... | -0.64038 |
| -0.975635 | ... | ... | 2'7 | 0'0 | 2'7 | 4490 | 0'7 | 0'0 | 0'7 | ... | ... | -0.696679 |
| -0.9898 | ... | ... | 2'2 | 0'0 | 2'2 | 4500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.736518 |
| -0.926671 | ... | ... | 1'5 | 0'0 | 1'5 | 4510 | 1'5 | 0'0 | 1'5 | ... | ... | -0.672776 |
| -0.838365 | ... | ... | 1'1 | 0'0 | 1'1 | 4520 | 2'1 | 0'0 | 2'1 | ... | ... | -0.547597 |
| -0.725927 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 2'6 | 0'0 | 2'6 | ... | ... | -0.342796 |
| -0.612217 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 3'4 | 0'0 | 3'4 | ... | ... | -0.001743 |
| -0.544455 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 4'3 | 0'0 | 4'3 | ... | ... | 0.000449 |
| -0.436235 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 5'2 | 0'0 | 5'2 | ... | ... | 0.000549 |
| -0.277356 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 6'1 | 0'0 | 6'1 | ... | ... | 0.000649 |
| -0.287927 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 7'1 | 0'0 | 7'1 | ... | ... | 0.000749 |
| -0.297317 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 8'1 | 0'0 | 8'1 | ... | ... | 0.000849 |
| -0.30579 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 9'1 | 0'0 | 9'1 | ... | ... | 0.000949 |
| -0.313505 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 10'1 | 0'0 | 10'1 | ... | ... | 0.001048 |
| -0.320581 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 11'1 | 0'0 | 11'1 | ... | ... | 0.001148 |
| -0.327131 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 12'1 | 0'0 | 12'1 | ... | ... | 0.001248 |
| -0.333223 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 13'1 | 0'0 | 13'1 | ... | ... | 0.001348 |
| -0.338921 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 14'1 | 0'0 | 14'1 | ... | ... | 0.001448 |
| -0.344276 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 15'1 | 0'0 | 15'1 | ... | ... | 0.001548 |
| -0.349318 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 16'1 | 0'0 | 16'1 | ... | ... | 0.001648 |
| -0.354103 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 17'1 | 0'0 | 17'1 | ... | ... | 0.001747 |
| -0.35863 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 18'1 | 0'0 | 18'1 | ... | ... | 0.001847 |
| -0.362944 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 19'1 | 0'0 | 19'1 | ... | ... | 0.001947 |
| -0.367074 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 20'1 | 0'0 | 20'1 | ... | ... | 0.002047 |
| -0.371001 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 21'1 | 0'0 | 21'1 | ... | ... | 0.002147 |
| -0.381887 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 24'1 | 0'0 | 24'1 | ... | ... | 0.002446 |
| -0.397531 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 29'1 | 0'0 | 29'1 | ... | ... | 0.002946 |
| -0.410895 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 34'1 | 0'0 | 34'1 | ... | ... | 0.003445 |
| -0.422571 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | 0.003944 |
| -0.432938 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 44'1 | 0'0 | 44'1 | ... | ... | 0.004443 |
| -0.442246 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 49'1 | 0'0 | 49'1 | ... | ... | 0.004943 |
| -0.450722 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 54'1 | 0'0 | 54'1 | ... | ... | 0.005442 |
| -0.458507 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 59'1 | 0'0 | 59'1 | ... | ... | 0.005941 |
| -0.465664 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 64'1 | 0'0 | 64'1 | ... | ... | 0.006441 |
| -0.472362 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 69'1 | 0'0 | 69'1 | ... | ... | 0.00694 |
| -0.478544 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 74'1 | 0'0 | 74'1 | ... | ... | 0.007439 |
| -0.484422 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 79'1 | 0'0 | 79'1 | ... | ... | 0.007938 |
| -0.489929 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 84'1 | 0'0 | 84'1 | ... | ... | 0.008438 |
| -0.495087 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 89'1 | 0'0 | 89'1 | ... | ... | 0.008937 |
| -0.500065 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 94'1 | 0'0 | 94'1 | ... | ... | 0.009436 |
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.