Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032574 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.540535 | ... | ... | 111'1 | 0'0 | 111'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.514477 |
| -0.534847 | ... | ... | 106'1 | 0'0 | 106'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.510314 |
| -0.529008 | ... | ... | 101'1 | 0'0 | 101'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.50592 |
| -0.522951 | ... | ... | 96'1 | 0'0 | 96'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.501328 |
| -0.51667 | ... | ... | 91'1 | 0'0 | 91'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.496492 |
| -0.510161 | ... | ... | 86'1 | 0'0 | 86'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.491398 |
| -0.503329 | ... | ... | 81'1 | 0'0 | 81'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.486032 |
| -0.496242 | ... | ... | 76'1 | 0'0 | 76'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.480264 |
| -0.488785 | ... | ... | 71'1 | 0'0 | 71'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.474207 |
| -0.4809 | ... | ... | 66'1 | 0'0 | 66'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.467671 |
| -0.472607 | ... | ... | 61'1 | 0'0 | 61'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.460673 |
| -0.463718 | ... | ... | 56'1 | 0'0 | 56'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.453091 |
| -0.454231 | ... | ... | 51'1 | 0'0 | 51'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.44486 |
| -0.44396 | ... | ... | 46'1 | 0'0 | 46'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.435805 |
| -0.432752 | ... | ... | 41'1 | 0'0 | 41'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.425782 |
| -0.420362 | ... | ... | 36'1 | 0'0 | 36'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.414537 |
| -0.417723 | ... | ... | 35'1 | 0'0 | 35'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.41212 |
| -0.415022 | ... | ... | 34'1 | 0'0 | 34'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.40964 |
| -0.412242 | ... | ... | 33'1 | 0'0 | 33'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.407092 |
| -0.409376 | ... | ... | 32'1 | 0'0 | 32'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.404455 |
| -0.406458 | ... | ... | 31'1 | 0'0 | 31'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.401731 |
| -0.403464 | ... | ... | 30'1 | 0'0 | 30'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.398949 |
| -0.400386 | ... | ... | 29'1 | 0'0 | 29'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.396082 |
| -0.3972 | ... | ... | 28'1 | 0'0 | 28'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.393123 |
| -0.393906 | ... | ... | 27'1 | 0'0 | 27'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.390035 |
| -0.390533 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.386849 |
| -0.387051 | ... | ... | 25'1 | 0'0 | 25'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.383569 |
| -0.383435 | ... | ... | 24'1 | 0'0 | 24'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.380164 |
| -0.379673 | ... | ... | 23'1 | 0'0 | 23'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.376598 |
| -0.375792 | ... | ... | 22'1 | 0'0 | 22'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.372899 |
| -0.371762 | ... | ... | 21'1 | 0'0 | 21'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.369059 |
| -0.367538 | ... | ... | 20'1 | 0'0 | 20'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.365031 |
| -0.363137 | ... | ... | 19'1 | 0'0 | 19'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.360807 |
| -0.358548 | ... | ... | 18'1 | 0'0 | 18'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.356397 |
| -0.353711 | ... | ... | 17'1 | 0'0 | 17'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.351741 |
| -0.34863 | ... | ... | 16'1 | 0'0 | 16'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.34683 |
| -0.343269 | ... | ... | 15'1 | 0'0 | 15'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.34164 |
| -0.337582 | ... | ... | 14'1 | 0'0 | 14'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.336116 |
| -0.331536 | ... | ... | 13'1 | 0'0 | 13'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.33023 |
| -0.32507 | ... | ... | 12'1 | 0'0 | 12'1 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.323919 |
| -0.318116 | ... | ... | 11'1 | 0'0 | 11'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.317114 |
| -0.310589 | ... | ... | 10'1 | 0'0 | 10'1 | 4410 | 0'1 | 0'0 | 0'1 | ... | ... | -0.309732 |
| -0.302387 | ... | ... | 9'1 | 0'0 | 9'1 | 4420 | 0'1 | 0'0 | 0'1 | ... | ... | -0.301665 |
| -0.293344 | ... | ... | 8'1 | 0'0 | 8'1 | 4430 | 0'1 | 0'0 | 0'1 | ... | ... | -0.292752 |
| -0.283267 | ... | ... | 7'1 | 0'0 | 7'1 | 4440 | 0'1 | 0'0 | 0'1 | ... | ... | -0.282798 |
| -0.44762 | ... | ... | 6'2 | 0'0 | 6'2 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.447458 |
| -0.562546 | ... | ... | 5'3 | 0'0 | 5'3 | 4460 | 0'3 | 0'0 | 0'3 | ... | ... | -0.562528 |
| -0.638799 | ... | ... | 4'4 | 0'0 | 4'4 | 4470 | 0'4 | 0'0 | 0'4 | ... | ... | -0.638851 |
| -0.678336 | ... | ... | 3'5 | 0'0 | 3'5 | 4480 | 0'5 | 0'0 | 0'5 | ... | ... | -0.678414 |
| -0.755738 | ... | ... | 2'7 | 0'0 | 2'7 | 4490 | 0'7 | 0'0 | 0'7 | ... | ... | -0.755816 |
| -0.828511 | ... | ... | 2'2 | 0'0 | 2'2 | 4500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.828559 |
| -0.812332 | ... | ... | 1'5 | 0'0 | 1'5 | 4510 | 1'5 | 0'0 | 1'5 | ... | ... | -0.812332 |
| -0.762373 | ... | ... | 1'1 | 0'0 | 1'1 | 4520 | 2'1 | 0'0 | 2'1 | ... | ... | -0.762326 |
| -0.678141 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 2'6 | 0'0 | 2'6 | ... | ... | -0.678067 |
| -0.582794 | ... | ... | 0'4 | 0'0 | 0'4 | 4540 | 3'4 | 0'0 | 3'4 | ... | ... | -0.582732 |
| -0.524786 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 4'3 | 0'0 | 4'3 | ... | ... | -0.52477 |
| -0.424097 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 5'2 | 0'0 | 5'2 | ... | ... | -0.424193 |
| -0.271515 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 6'1 | 0'0 | 6'1 | ... | ... | -0.27187 |
| -0.282798 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 7'1 | 0'0 | 7'1 | ... | ... | -0.283267 |
| -0.292752 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 8'1 | 0'0 | 8'1 | ... | ... | -0.293344 |
| -0.301665 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 9'1 | 0'0 | 9'1 | ... | ... | -0.302387 |
| -0.309732 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 10'1 | 0'0 | 10'1 | ... | ... | -0.310589 |
| -0.317114 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 11'1 | 0'0 | 11'1 | ... | ... | -0.318117 |
| -0.323919 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 12'1 | 0'0 | 12'1 | ... | ... | -0.325071 |
| -0.33023 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.331536 |
| -0.336117 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 14'1 | 0'0 | 14'1 | ... | ... | -0.337583 |
| -0.341641 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 15'1 | 0'0 | 15'1 | ... | ... | -0.34327 |
| -0.34683 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 16'1 | 0'0 | 16'1 | ... | ... | -0.348631 |
| -0.351742 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 17'1 | 0'0 | 17'1 | ... | ... | -0.353711 |
| -0.356399 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 18'1 | 0'0 | 18'1 | ... | ... | -0.358549 |
| -0.360808 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 19'1 | 0'0 | 19'1 | ... | ... | -0.363139 |
| -0.365032 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 20'1 | 0'0 | 20'1 | ... | ... | -0.36754 |
| -0.369062 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 21'1 | 0'0 | 21'1 | ... | ... | -0.371764 |
| -0.380167 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 24'1 | 0'0 | 24'1 | ... | ... | -0.383437 |
| -0.396088 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 29'1 | 0'0 | 29'1 | ... | ... | -0.400393 |
| -0.409648 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 34'1 | 0'0 | 34'1 | ... | ... | -0.415032 |
| -0.421472 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | -0.427975 |
| -0.431941 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 44'1 | 0'0 | 44'1 | ... | ... | -0.439609 |
| -0.441355 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 49'1 | 0'0 | 49'1 | ... | ... | -0.450242 |
| -0.449908 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 54'1 | 0'0 | 54'1 | ... | ... | -0.460047 |
| -0.457755 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 59'1 | 0'0 | 59'1 | ... | ... | -0.469154 |
| -0.464969 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 64'1 | 0'0 | 64'1 | ... | ... | -0.477702 |
| -0.471713 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 69'1 | 0'0 | 69'1 | ... | ... | -0.485736 |
| -0.477944 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 74'1 | 0'0 | 74'1 | ... | ... | -0.493399 |
| -0.483849 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 79'1 | 0'0 | 79'1 | ... | ... | -0.500607 |
| -0.489399 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 84'1 | 0'0 | 84'1 | ... | ... | -0.507569 |
| -0.494583 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 89'1 | 0'0 | 89'1 | ... | ... | -0.514244 |
| -0.499578 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 94'1 | 0'0 | 94'1 | ... | ... | -0.520604 |
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.