Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031705 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.106899 | ... | ... | 103'4 | 0'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023046 |
| -0.105032 | ... | ... | 98'4 | 0'0 | 98'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02284 |
| -0.103122 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022625 |
| -0.101167 | ... | ... | 88'4 | 0'0 | 88'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022397 |
| -0.09916 | ... | ... | 83'4 | 0'0 | 83'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022158 |
| -0.097096 | ... | ... | 78'4 | 0'0 | 78'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021903 |
| -0.094966 | ... | ... | 73'4 | 0'0 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021632 |
| -0.092762 | ... | ... | 68'4 | 0'0 | 68'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021344 |
| -0.090472 | ... | ... | 63'4 | 0'0 | 63'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021032 |
| -0.088081 | ... | ... | 58'4 | 0'0 | 58'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020699 |
| -0.085573 | ... | ... | 53'4 | 0'0 | 53'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020334 |
| -0.092182 | ... | ... | 48'5 | 0'0 | 48'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019937 |
| -0.089078 | ... | ... | 43'5 | 0'0 | 43'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019498 |
| -0.077068 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019009 |
| -0.082069 | ... | ... | 33'5 | 0'0 | 33'5 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031657 |
| -0.085556 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030449 |
| -0.084596 | ... | ... | 27'6 | 0'0 | 27'6 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040977 |
| -0.090696 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040583 |
| -0.089591 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040175 |
| -0.088452 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039753 |
| -0.087279 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048584 |
| -0.092534 | ... | ... | 23'0 | 0'0 | 23'0 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047998 |
| -0.09118 | ... | ... | 22'0 | 0'0 | 22'0 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047389 |
| -0.089777 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054923 |
| -0.094274 | ... | ... | 20'1 | 0'0 | 20'1 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054123 |
| -0.092654 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053283 |
| -0.096523 | ... | ... | 18'2 | 0'0 | 18'2 | 4260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059636 |
| -0.099941 | ... | ... | 17'3 | 0'0 | 17'3 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.065248 |
| -0.102912 | ... | ... | 16'4 | 0'0 | 16'4 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.070192 |
| -0.105436 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.074508 |
| -0.10751 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.078223 |
| -0.109125 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 1'3 | 0'0 | 1'3 | ... | ... | -0.081354 |
| -0.114409 | ... | ... | 13'1 | 0'0 | 13'1 | 4320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.088601 |
| -0.118798 | ... | ... | 12'3 | 0'0 | 12'3 | 4330 | 1'7 | 0'0 | 1'7 | ... | ... | -0.094653 |
| -0.122323 | ... | ... | 11'5 | 0'0 | 11'5 | 4340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.0996 |
| -0.124998 | ... | ... | 10'7 | 0'0 | 10'7 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.103504 |
| -0.126824 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.106391 |
| -0.131013 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.111626 |
| -0.130984 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 3'2 | 0'0 | 3'2 | ... | ... | -0.112337 |
| -0.133056 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.11813 |
| -0.116408 | 7'3 | 6'6 | 7'5 | -0'7 | 6'6 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.119488 |
| -0.136727 | ... | ... | 7'0 | 0'0 | 7'0 | 4410 | 4'4 | 0'0 | 4'4 | ... | ... | -0.119592 |
| -0.138228 | ... | ... | 6'4 | 0'0 | 6'4 | 4420 | 5'2 | 0'2 | 5'0 | 5'2 | 5'2 | -0.126926 |
| -0.138548 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.121564 |
| -0.137689 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.120531 |
| -0.135636 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.118134 |
| -0.126418 | 4'2 | 4'2 | 4'5 | -0'3 | 4'2 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.117315 |
| -0.13083 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.11212 |
| -0.128178 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.108612 |
| -0.124371 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 8'7 | 0'0 | 8'7 | ... | ... | -0.103745 |
| -0.122848 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 9'5 | 0'0 | 9'5 | ... | ... | -0.101146 |
| -0.116782 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 10'2 | 0'0 | 10'2 | ... | ... | -0.093553 |
| -0.113298 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 11'0 | 0'0 | 11'0 | ... | ... | -0.088584 |
| -0.108891 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 11'6 | 0'0 | 11'6 | ... | ... | -0.082459 |
| -0.103528 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 12'4 | 0'0 | 12'4 | ... | ... | -0.075077 |
| -0.101822 | ... | ... | 1'7 | 0'0 | 1'7 | 4550 | 13'2 | 0'0 | 13'2 | ... | ... | -0.066277 |
| -0.094722 | ... | ... | 1'5 | 0'0 | 1'5 | 4560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.062016 |
| -0.091783 | ... | ... | 1'4 | 0'0 | 1'4 | 4570 | 15'0 | 0'0 | 15'0 | ... | ... | -0.057073 |
| -0.08834 | ... | ... | 1'3 | 0'0 | 1'3 | 4580 | 15'7 | 0'0 | 15'7 | ... | ... | -0.0514 |
| -0.084386 | ... | ... | 1'2 | 0'0 | 1'2 | 4590 | 16'6 | 0'0 | 16'6 | ... | ... | -0.044916 |
| -0.073618 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.037485 |
| -0.074878 | ... | ... | 1'0 | 0'0 | 1'0 | 4610 | 18'4 | 0'0 | 18'4 | ... | ... | -0.028881 |
| -0.069266 | ... | ... | 0'7 | 0'0 | 0'7 | 4620 | 19'3 | 0'0 | 19'3 | ... | ... | -0.018632 |
| -0.070303 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 20'6 | 0'4 | 20'2 | 20'6 | 20'6 | -0.048056 |
| -0.063895 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | -0.005591 |
| -0.056788 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | 0.00222 |
| -0.057483 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 23'1 | 0'0 | 23'1 | ... | ... | 0.00232 |
| -0.058154 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 24'0 | 0'0 | 24'0 | ... | ... | 0.00242 |
| -0.049957 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 25'0 | 0'0 | 25'0 | ... | ... | 0.002519 |
| -0.050473 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 25'7 | 0'0 | 25'7 | ... | ... | 0.002619 |
| -0.050972 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4700 | 26'7 | 0'0 | 26'7 | ... | ... | 0.002719 |
| -0.041545 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 27'7 | 0'0 | 27'7 | ... | ... | 0.002819 |
| -0.041908 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 28'7 | 0'0 | 28'7 | ... | ... | 0.002919 |
| -0.031545 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003218 |
| -0.03261 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | 0.003717 |
| -0.033551 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'5 | 0'0 | 41'5 | ... | ... | 0.004216 |
| -0.034394 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | 0.004715 |
| -0.020298 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | 0.005214 |
| -0.020665 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'4 | 0'0 | 56'4 | ... | ... | 0.005712 |
| -0.021002 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'4 | 0'0 | 61'4 | ... | ... | 0.006211 |
| -0.021316 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | 0.00671 |
| -0.021608 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | 0.007209 |
| -0.02188 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'4 | 0'0 | 76'4 | ... | ... | 0.007708 |
| -0.022139 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008207 |
| -0.022379 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'4 | 0'0 | 86'4 | ... | ... | 0.008706 |
| -0.022609 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'4 | 0'0 | 91'4 | ... | ... | 0.009205 |
| -0.022828 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'4 | 0'0 | 96'4 | ... | ... | 0.009704 |
| -0.023034 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'4 | 0'0 | 101'4 | ... | ... | 0.010203 |
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.