Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031656 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.350795 | ... | ... | 104'5 | 0'0 | 104'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072602 |
| -0.346122 | ... | ... | 99'5 | 0'0 | 99'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071962 |
| -0.341273 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071292 |
| -0.336231 | ... | ... | 89'5 | 0'0 | 89'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070584 |
| -0.330975 | ... | ... | 84'5 | 0'0 | 84'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06984 |
| -0.325482 | ... | ... | 79'5 | 0'0 | 79'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069049 |
| -0.31972 | ... | ... | 74'5 | 0'0 | 74'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068207 |
| -0.313655 | ... | ... | 69'5 | 0'0 | 69'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067315 |
| -0.307246 | ... | ... | 64'5 | 0'0 | 64'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066348 |
| -0.300439 | ... | ... | 59'5 | 0'0 | 59'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065317 |
| -0.293169 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06419 |
| -0.285348 | ... | ... | 49'5 | 0'0 | 49'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062966 |
| -0.276877 | ... | ... | 44'5 | 0'0 | 44'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061614 |
| -0.2676 | ... | ... | 39'5 | 0'0 | 39'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060111 |
| -0.25732 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058412 |
| -0.245747 | ... | ... | 29'5 | 0'0 | 29'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056461 |
| -0.243242 | ... | ... | 28'5 | 0'0 | 28'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056034 |
| -0.240666 | ... | ... | 27'5 | 0'0 | 27'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055589 |
| -0.23801 | ... | ... | 26'5 | 0'0 | 26'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055131 |
| -0.235271 | ... | ... | 25'5 | 0'0 | 25'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054658 |
| -0.232444 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054166 |
| -0.229521 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053651 |
| -0.226492 | ... | ... | 22'5 | 0'0 | 22'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053119 |
| -0.22335 | ... | ... | 21'5 | 0'0 | 21'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052564 |
| -0.220092 | ... | ... | 20'5 | 0'0 | 20'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051981 |
| -0.216695 | ... | ... | 19'5 | 0'0 | 19'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051372 |
| -0.213155 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050734 |
| -0.209457 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050059 |
| -0.205575 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049348 |
| -0.201509 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048595 |
| -0.197209 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047794 |
| -0.192677 | ... | ... | 13'5 | 0'0 | 13'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046939 |
| -0.187848 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046021 |
| -0.200231 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075278 |
| -0.19414 | ... | ... | 10'6 | 0'0 | 10'6 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.073305 |
| -0.203244 | ... | ... | 9'7 | 0'0 | 9'7 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095052 |
| -0.210023 | ... | ... | 9'0 | 0'0 | 9'0 | 4360 | 0'4 | 0'0 | 0'4 | ... | ... | -0.112151 |
| -0.214414 | ... | ... | 8'1 | 0'0 | 8'1 | 4370 | 0'5 | 0'0 | 0'5 | ... | ... | -0.125358 |
| -0.190932 | 7'0 | 7'0 | 7'2 | -0'2 | 7'0 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.134958 |
| -0.226884 | ... | ... | 6'4 | 0'0 | 6'4 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.154435 |
| -0.200762 | 5'3 | 5'3 | 5'6 | -0'3 | 5'3 | 4400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.167189 |
| -0.243827 | ... | ... | 5'1 | 0'0 | 5'1 | 4410 | 1'5 | 0'0 | 1'5 | ... | ... | -0.184013 |
| -0.192686 | 3'6 | 3'6 | 4'4 | -0'6 | 3'6 | 4420 | 2'0 | 0'0 | 2'0 | ... | ... | -0.192768 |
| -0.211829 | 3'3 | 3'3 | 3'7 | -0'4 | 3'3 | 4430 | 2'3 | 0'0 | 2'3 | ... | ... | -0.193839 |
| -0.249447 | ... | ... | 3'3 | 0'0 | 3'3 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.195887 |
| -0.235465 | 2'6 | 2'6 | 2'7 | -0'1 | 2'6 | 4450 | 3'3 | 0'0 | 3'3 | ... | ... | -0.189599 |
| -0.242421 | ... | ... | 2'4 | 0'0 | 2'4 | 4460 | 4'2 | 0'2 | 4'0 | 4'4 | 4'0 | -0.203921 |
| -0.192775 | 1'5 | 1'5 | 2'1 | -0'4 | 1'5 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.171074 |
| -0.219635 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.148966 |
| -0.2104 | ... | ... | 1'4 | 0'0 | 1'4 | 4490 | 6'0 | 0'0 | 6'0 | ... | ... | -0.131012 |
| -0.196225 | ... | ... | 1'2 | 0'0 | 1'2 | 4500 | 7'1 | 0'3 | 6'6 | 7'4 | 7'1 | -0.153836 |
| -0.176763 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 7'4 | 0'0 | 7'4 | ... | ... | -0.067722 |
| -0.168147 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.042746 |
| -0.156797 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 9'2 | 0'0 | 9'2 | ... | ... | -0.003199 |
| -0.142622 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 10'6 | 0'5 | 10'1 | 10'6 | 10'6 | -0.122196 |
| -0.125394 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001117 |
| -0.104673 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 11'7 | 0'0 | 11'7 | ... | ... | 0.001217 |
| -0.106994 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001316 |
| -0.081137 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 13'6 | 0'0 | 13'6 | ... | ... | 0.001415 |
| -0.082581 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001515 |
| -0.083939 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001614 |
| -0.050401 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001713 |
| -0.051057 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001812 |
| -0.05168 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 18'5 | 0'0 | 18'5 | ... | ... | 0.001912 |
| -0.052276 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 19'5 | 0'0 | 19'5 | ... | ... | 0.002011 |
| -0.052845 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | 0.00211 |
| -0.053387 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | 0.00221 |
| -0.053911 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002309 |
| -0.054415 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002408 |
| -0.054897 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002508 |
| -0.055361 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002607 |
| -0.055813 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002706 |
| -0.05625 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002806 |
| -0.057471 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'5 | 0'0 | 30'5 | ... | ... | 0.003104 |
| -0.059287 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'5 | 0'0 | 35'5 | ... | ... | 0.0036 |
| -0.060885 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004097 |
| -0.06231 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | 0.004593 |
| -0.063597 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | 0.00509 |
| -0.06477 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'5 | 0'0 | 55'5 | ... | ... | 0.005586 |
| -0.065849 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006083 |
| -0.066847 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'5 | 0'0 | 65'5 | ... | ... | 0.00658 |
| -0.067779 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007076 |
| -0.068644 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | 0.007573 |
| -0.069467 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'5 | 0'0 | 80'5 | ... | ... | 0.008069 |
| -0.070233 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'5 | 0'0 | 85'5 | ... | ... | 0.008566 |
| -0.07096 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.009062 |
| -0.071659 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'5 | 0'0 | 95'5 | ... | ... | 0.009559 |
| -0.072312 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'5 | 0'0 | 100'5 | ... | ... | 0.010056 |
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.