Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031952 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.094947 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026757 |
| -0.09319 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026523 |
| -0.091402 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026277 |
| -0.08958 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026018 |
| -0.087721 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025745 |
| -0.085819 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025455 |
| -0.083868 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025147 |
| -0.081862 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024821 |
| -0.079792 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024467 |
| -0.077648 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02409 |
| -0.087707 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023679 |
| -0.085075 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023231 |
| -0.082283 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022739 |
| -0.079295 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022191 |
| -0.076057 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021573 |
| -0.082309 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035706 |
| -0.081446 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035413 |
| -0.080561 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035111 |
| -0.079653 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034799 |
| -0.07872 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034476 |
| -0.077761 | ... | ... | 25'0 | 0'0 | 25'0 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034141 |
| -0.076773 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033794 |
| -0.075752 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033432 |
| -0.074698 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.033057 |
| -0.073609 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04417 |
| -0.080648 | ... | ... | 20'1 | 0'0 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043583 |
| -0.079333 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04297 |
| -0.085482 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05216 |
| -0.083902 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051294 |
| -0.089167 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059068 |
| -0.09379 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.065837 |
| -0.091644 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | -0.071711 |
| -0.095362 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | -0.076765 |
| -0.103935 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.081035 |
| -0.106075 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.08455 |
| -0.112408 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.092627 |
| -0.11752 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | -0.099178 |
| -0.121454 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | -0.104323 |
| -0.128215 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.112282 |
| -0.133409 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | ... | ... | -0.118402 |
| -0.137122 | ... | ... | 7'7 | 0'0 | 7'7 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.122825 |
| -0.139395 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 3'4 | 0'0 | 3'4 | ... | ... | -0.125632 |
| -0.140245 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.126853 |
| -0.13965 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | -0.126482 |
| -0.140843 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 4'6 | 0'0 | 4'6 | ... | ... | -0.127745 |
| -0.140479 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 5'2 | 0'0 | 5'2 | ... | ... | -0.127292 |
| -0.13855 | ... | ... | 4'4 | 0'0 | 4'4 | 4460 | 5'6 | 0'0 | 5'6 | ... | ... | -0.125111 |
| -0.131588 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | -0.124589 |
| -0.13685 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.122468 |
| -0.133822 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 7'5 | 0'0 | 7'5 | ... | ... | -0.118735 |
| -0.133164 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.117325 |
| -0.127332 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | -0.110446 |
| -0.124224 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | -0.10629 |
| -0.119976 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.100835 |
| -0.114562 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | -0.094014 |
| -0.107929 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 12'0 | 0'0 | 12'0 | ... | ... | -0.085719 |
| -0.099989 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.075757 |
| -0.096707 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.070952 |
| -0.09278 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.065339 |
| -0.088198 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.058868 |
| -0.082944 | ... | ... | 1'0 | 0'0 | 1'0 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.051437 |
| -0.076981 | ... | ... | 0'7 | 0'0 | 0'7 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.04289 |
| -0.070251 | ... | ... | 0'6 | 0'0 | 0'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.032954 |
| -0.071383 | ... | ... | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.033521 |
| -0.072464 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | -0.034071 |
| -0.064501 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | -0.021837 |
| -0.065356 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | -0.022215 |
| -0.056269 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | -0.006239 |
| -0.046039 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002377 |
| -0.046528 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002477 |
| -0.047001 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002577 |
| -0.047457 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002677 |
| -0.047899 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002777 |
| -0.036129 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | 0.003078 |
| -0.021766 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | 0.003578 |
| -0.022362 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 0.004078 |
| -0.022893 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | 0.004579 |
| -0.023371 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 0.005079 |
| -0.023807 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 0.00558 |
| -0.024209 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | 0.00608 |
| -0.024578 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | 0.00658 |
| -0.024925 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | 0.007081 |
| -0.025245 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | 0.007581 |
| -0.02555 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | 0.008082 |
| -0.025834 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 0.008582 |
| -0.026103 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | 0.009083 |
| -0.026362 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | 0.009583 |
| -0.026604 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | 0.010083 |
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.