Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032126 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.112938 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0243 |
| -0.111044 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024092 |
| -0.10911 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023874 |
| -0.10713 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023645 |
| -0.1051 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023404 |
| -0.103015 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02315 |
| -0.100866 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022877 |
| -0.098647 | ... | ... | 72'2 | 0'0 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02259 |
| -0.096345 | ... | ... | 67'2 | 0'0 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022282 |
| -0.09395 | ... | ... | 62'2 | 0'0 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02195 |
| -0.091444 | ... | ... | 57'2 | 0'0 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021593 |
| -0.098728 | ... | ... | 52'3 | 0'0 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021204 |
| -0.095661 | ... | ... | 47'3 | 0'0 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020777 |
| -0.083036 | ... | ... | 42'2 | 0'0 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020305 |
| -0.088814 | ... | ... | 37'3 | 0'0 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034005 |
| -0.093145 | ... | ... | 32'4 | 0'0 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032868 |
| -0.092231 | ... | ... | 31'4 | 0'0 | 31'4 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032621 |
| -0.091295 | ... | ... | 30'4 | 0'0 | 30'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032366 |
| -0.090335 | ... | ... | 29'4 | 0'0 | 29'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032104 |
| -0.089351 | ... | ... | 28'4 | 0'0 | 28'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031833 |
| -0.088341 | ... | ... | 27'4 | 0'0 | 27'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042829 |
| -0.087303 | ... | ... | 26'4 | 0'0 | 26'4 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042413 |
| -0.093547 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041982 |
| -0.092348 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041536 |
| -0.091112 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041071 |
| -0.089834 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040588 |
| -0.088511 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049486 |
| -0.093678 | ... | ... | 20'6 | 0'0 | 20'6 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048813 |
| -0.092142 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048109 |
| -0.096639 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.055599 |
| -0.094852 | ... | ... | 17'7 | 0'0 | 17'7 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062205 |
| -0.098661 | ... | ... | 17'0 | 0'0 | 17'0 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061065 |
| -0.101979 | ... | ... | 16'1 | 0'0 | 16'1 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.066677 |
| -0.104808 | ... | ... | 15'2 | 0'0 | 15'2 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.071563 |
| -0.107145 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.075773 |
| -0.113563 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.084657 |
| -0.114684 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 1'4 | 0'0 | 1'4 | ... | ... | -0.087255 |
| -0.11941 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 1'6 | 0'0 | 1'6 | ... | ... | -0.093841 |
| -0.12319 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 2'0 | 0'0 | 2'0 | ... | ... | -0.099207 |
| -0.126044 | ... | ... | 10'4 | 0'0 | 10'4 | 4390 | 2'2 | 0'0 | 2'2 | ... | ... | -0.103418 |
| -0.127974 | ... | ... | 9'6 | 0'0 | 9'6 | 4400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.106518 |
| -0.132341 | ... | ... | 9'1 | 0'0 | 9'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.112026 |
| -0.135486 | ... | ... | 8'4 | 0'0 | 8'4 | 4420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.116067 |
| -0.137442 | ... | ... | 7'7 | 0'0 | 7'7 | 4430 | 3'5 | 0'0 | 3'5 | ... | ... | -0.118709 |
| -0.138215 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'0 | 0'0 | 4'0 | ... | ... | -0.119979 |
| -0.140786 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.122878 |
| -0.139107 | ... | ... | 6'1 | 0'0 | 6'1 | 4460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.121331 |
| -0.139132 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 5'3 | 0'0 | 5'3 | ... | ... | -0.121306 |
| -0.140861 | ... | ... | 5'2 | 0'0 | 5'2 | 4480 | 6'0 | 0'0 | 6'0 | ... | ... | -0.122804 |
| -0.138337 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 6'4 | 0'0 | 6'4 | ... | ... | -0.119858 |
| -0.137608 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.118546 |
| -0.135692 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 7'6 | 0'0 | 7'6 | ... | ... | -0.115869 |
| -0.13258 | ... | ... | 3'5 | 0'0 | 3'5 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.1118 |
| -0.128239 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 9'0 | 0'0 | 9'0 | ... | ... | -0.106275 |
| -0.126329 | ... | ... | 3'0 | 0'0 | 3'0 | 4540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.103169 |
| -0.123485 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 10'4 | 0'0 | 10'4 | ... | ... | -0.098962 |
| -0.119705 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.093619 |
| -0.114966 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 12'0 | 0'0 | 12'0 | ... | ... | -0.087077 |
| -0.109237 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.079222 |
| -0.102454 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 13'4 | 0'0 | 13'4 | ... | ... | -0.069888 |
| -0.099834 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.065353 |
| -0.096693 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 15'1 | 0'0 | 15'1 | ... | ... | -0.053005 |
| -0.087127 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 16'0 | 0'0 | 16'0 | ... | ... | -0.046355 |
| -0.08259 | ... | ... | 1'1 | 0'0 | 1'1 | 4630 | 16'7 | 0'0 | 16'7 | ... | ... | -0.038701 |
| -0.077466 | ... | ... | 1'0 | 0'0 | 1'0 | 4640 | 17'6 | 0'0 | 17'6 | ... | ... | -0.029798 |
| -0.078772 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 18'5 | 0'0 | 18'5 | ... | ... | -0.019147 |
| -0.072847 | ... | ... | 0'7 | 0'0 | 0'7 | 4660 | 19'4 | 0'0 | 19'4 | ... | ... | -0.005201 |
| -0.066257 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 20'4 | 0'0 | 20'4 | ... | ... | -0.005467 |
| -0.067168 | ... | ... | 0'6 | 0'0 | 0'6 | 4680 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002148 |
| -0.059681 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002248 |
| -0.060403 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002348 |
| -0.051921 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002448 |
| -0.052476 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002548 |
| -0.043622 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002848 |
| -0.033342 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | 0'0 | 33'0 | ... | ... | 0.003348 |
| -0.034422 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003847 |
| -0.03538 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | 0'0 | 42'7 | ... | ... | 0.004347 |
| -0.036241 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | 0.004846 |
| -0.037025 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | 0.005346 |
| -0.021741 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | 0.005846 |
| -0.022088 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | 0.006345 |
| -0.022411 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | 0.006845 |
| -0.02271 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | 0.007345 |
| -0.022992 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.007844 |
| -0.023259 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | 0.008344 |
| -0.023507 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | 0'0 | 87'6 | ... | ... | 0.008844 |
| -0.023745 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | 0'0 | 92'6 | ... | ... | 0.009343 |
| -0.023971 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | 0.009843 |
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.