Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031681 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.2754 | ... | ... | 104'5 | 0'0 | 104'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072633 |
| -0.271654 | ... | ... | 99'5 | 0'0 | 99'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071994 |
| -0.267781 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071326 |
| -0.263769 | ... | ... | 89'5 | 0'0 | 89'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070621 |
| -0.259604 | ... | ... | 84'5 | 0'0 | 84'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069878 |
| -0.255265 | ... | ... | 79'5 | 0'0 | 79'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06909 |
| -0.250733 | ... | ... | 74'5 | 0'0 | 74'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06825 |
| -0.24598 | ... | ... | 69'5 | 0'0 | 69'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067361 |
| -0.240976 | ... | ... | 64'5 | 0'0 | 64'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066398 |
| -0.235681 | ... | ... | 59'5 | 0'0 | 59'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065371 |
| -0.230047 | ... | ... | 54'5 | 0'0 | 54'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064249 |
| -0.224011 | ... | ... | 49'5 | 0'0 | 49'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06303 |
| -0.217492 | ... | ... | 44'5 | 0'0 | 44'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061685 |
| -0.210379 | ... | ... | 39'5 | 0'0 | 39'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.06019 |
| -0.202523 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058502 |
| -0.193705 | ... | ... | 29'5 | 0'0 | 29'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056565 |
| -0.191799 | ... | ... | 28'5 | 0'0 | 28'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.056142 |
| -0.189838 | ... | ... | 27'5 | 0'0 | 27'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055701 |
| -0.187822 | ... | ... | 26'5 | 0'0 | 26'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.055246 |
| -0.18574 | ... | ... | 25'5 | 0'0 | 25'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054778 |
| -0.18359 | ... | ... | 24'5 | 0'0 | 24'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054291 |
| -0.18137 | ... | ... | 23'5 | 0'0 | 23'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053782 |
| -0.179074 | ... | ... | 22'5 | 0'0 | 22'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053254 |
| -0.176689 | ... | ... | 21'5 | 0'0 | 21'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052705 |
| -0.174212 | ... | ... | 20'5 | 0'0 | 20'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.052129 |
| -0.171642 | ... | ... | 19'5 | 0'0 | 19'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.051526 |
| -0.168952 | ... | ... | 18'5 | 0'0 | 18'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050896 |
| -0.166146 | ... | ... | 17'5 | 0'0 | 17'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.050231 |
| -0.163208 | ... | ... | 16'5 | 0'0 | 16'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04953 |
| -0.160113 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048788 |
| -0.156862 | ... | ... | 14'5 | 0'0 | 14'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047999 |
| -0.15341 | ... | ... | 13'5 | 0'0 | 13'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047158 |
| -0.149756 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046257 |
| -0.165487 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 0'2 | 0'0 | 0'2 | ... | ... | -0.075749 |
| -0.160659 | ... | ... | 10'6 | 0'0 | 10'6 | 4340 | 0'2 | 0'0 | 0'2 | ... | ... | -0.073814 |
| -0.172773 | ... | ... | 9'7 | 0'0 | 9'7 | 4350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.095834 |
| -0.1823 | ... | ... | 9'0 | 0'0 | 9'0 | 4360 | 0'4 | 0'0 | 0'4 | ... | ... | -0.113243 |
| -0.189238 | ... | ... | 8'1 | 0'0 | 8'1 | 4370 | 0'5 | 0'0 | 0'5 | ... | ... | -0.126792 |
| -0.166269 | 7'0 | 7'0 | 7'2 | -0'2 | 7'0 | 4380 | 0'6 | 0'0 | 0'6 | ... | ... | -0.136805 |
| -0.207072 | ... | ... | 6'4 | 0'0 | 6'4 | 4390 | 1'0 | 0'0 | 1'0 | ... | ... | -0.156983 |
| -0.182046 | 5'3 | 5'3 | 5'6 | -0'3 | 5'3 | 4400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.170537 |
| -0.229201 | ... | ... | 5'1 | 0'0 | 5'1 | 4410 | 1'5 | 0'0 | 1'5 | ... | ... | -0.188482 |
| -0.179103 | 3'6 | 3'6 | 4'4 | -0'6 | 3'6 | 4420 | 2'2 | 0'2 | 2'0 | 2'2 | 2'2 | -0.217596 |
| -0.201068 | 3'3 | 3'3 | 3'7 | -0'4 | 3'3 | 4430 | 2'4 | 0'1 | 2'3 | 2'4 | 2'4 | -0.2102 |
| -0.240729 | ... | ... | 3'3 | 0'0 | 3'3 | 4440 | 2'7 | 0'0 | 2'7 | ... | ... | -0.205067 |
| -0.2102 | 2'6 | 2'4 | 2'7 | -0'3 | 2'4 | 4450 | 3'6 | 0'3 | 3'3 | 3'6 | 3'6 | -0.228278 |
| -0.236484 | ... | ... | 2'4 | 0'0 | 2'4 | 4460 | 4'2 | 0'2 | 4'0 | 4'4 | 4'0 | -0.217503 |
| -0.188482 | 1'5 | 1'5 | 2'1 | -0'4 | 1'5 | 4470 | 4'5 | 0'0 | 4'5 | ... | ... | -0.188359 |
| -0.215756 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.170402 |
| -0.207237 | ... | ... | 1'4 | 0'0 | 1'4 | 4490 | 6'0 | 0'0 | 6'0 | ... | ... | -0.156858 |
| -0.193687 | ... | ... | 1'2 | 0'0 | 1'2 | 4500 | 7'1 | 0'3 | 6'6 | 7'4 | 7'1 | -0.180133 |
| -0.174797 | ... | ... | 1'0 | 0'0 | 1'0 | 4510 | 7'4 | 0'0 | 7'4 | ... | ... | -0.108747 |
| -0.166518 | ... | ... | 0'7 | 0'0 | 0'7 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.092751 |
| -0.155462 | ... | ... | 0'6 | 0'0 | 0'6 | 4530 | 9'2 | 0'0 | 9'2 | ... | ... | -0.072101 |
| -0.141552 | ... | ... | 0'5 | 0'0 | 0'5 | 4540 | 10'6 | 0'5 | 10'1 | 10'6 | 10'6 | -0.16066 |
| -0.12457 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 11'0 | 0'0 | 11'0 | ... | ... | -0.003804 |
| -0.104066 | ... | ... | 0'3 | 0'0 | 0'3 | 4560 | 11'7 | 0'0 | 11'7 | ... | ... | 0.001192 |
| -0.10643 | ... | ... | 0'3 | 0'0 | 0'3 | 4570 | 12'7 | 0'0 | 12'7 | ... | ... | 0.001291 |
| -0.080763 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 13'6 | 0'0 | 13'6 | ... | ... | 0.00139 |
| -0.082227 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 14'6 | 0'0 | 14'6 | ... | ... | 0.00149 |
| -0.083607 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001589 |
| -0.050231 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 16'5 | 0'0 | 16'5 | ... | ... | 0.001688 |
| -0.050896 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 17'5 | 0'0 | 17'5 | ... | ... | 0.001788 |
| -0.051526 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 18'5 | 0'0 | 18'5 | ... | ... | 0.001887 |
| -0.05213 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 19'5 | 0'0 | 19'5 | ... | ... | 0.001986 |
| -0.052705 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 20'5 | 0'0 | 20'5 | ... | ... | 0.002086 |
| -0.053254 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 21'5 | 0'0 | 21'5 | ... | ... | 0.002185 |
| -0.053782 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 22'5 | 0'0 | 22'5 | ... | ... | 0.002284 |
| -0.054292 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 0.002384 |
| -0.054778 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 0.002483 |
| -0.055247 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 0.002582 |
| -0.055702 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 0.002681 |
| -0.056143 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 0.002781 |
| -0.057373 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 30'5 | 0'0 | 30'5 | ... | ... | 0.003079 |
| -0.059202 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'5 | 0'0 | 35'5 | ... | ... | 0.003575 |
| -0.060809 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'5 | 0'0 | 40'5 | ... | ... | 0.004072 |
| -0.062242 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | 0.004568 |
| -0.063535 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'5 | 0'0 | 50'5 | ... | ... | 0.005065 |
| -0.064713 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'5 | 0'0 | 55'5 | ... | ... | 0.005562 |
| -0.065798 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | 0.006058 |
| -0.066798 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'5 | 0'0 | 65'5 | ... | ... | 0.006555 |
| -0.067735 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | 0.007051 |
| -0.068601 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | 0.007548 |
| -0.069427 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'5 | 0'0 | 80'5 | ... | ... | 0.008044 |
| -0.070196 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'5 | 0'0 | 85'5 | ... | ... | 0.008541 |
| -0.070924 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.009038 |
| -0.071625 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'5 | 0'0 | 95'5 | ... | ... | 0.009534 |
| -0.07228 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'5 | 0'0 | 100'5 | ... | ... | 0.010031 |
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.