Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03168 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.128832 | ... | ... | 103'4 | 0'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023036 |
| -0.126715 | ... | ... | 98'4 | 0'0 | 98'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02283 |
| -0.124541 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022614 |
| -0.122305 | ... | ... | 88'4 | 0'0 | 88'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022386 |
| -0.119998 | ... | ... | 83'4 | 0'0 | 83'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022146 |
| -0.117614 | ... | ... | 78'4 | 0'0 | 78'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021889 |
| -0.115142 | ... | ... | 73'4 | 0'0 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021618 |
| -0.112568 | ... | ... | 68'4 | 0'0 | 68'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021329 |
| -0.109879 | ... | ... | 63'4 | 0'0 | 63'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021016 |
| -0.107057 | ... | ... | 58'4 | 0'0 | 58'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020681 |
| -0.104076 | ... | ... | 53'4 | 0'0 | 53'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020315 |
| -0.109469 | ... | ... | 48'5 | 0'0 | 48'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019916 |
| -0.105798 | ... | ... | 43'5 | 0'0 | 43'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019475 |
| -0.093839 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018983 |
| -0.097443 | ... | ... | 33'5 | 0'0 | 33'5 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031601 |
| -0.09954 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030384 |
| -0.098404 | ... | ... | 27'6 | 0'0 | 27'6 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | -0.04088 |
| -0.103829 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040482 |
| -0.102541 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040071 |
| -0.101214 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039645 |
| -0.099844 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04844 |
| -0.104473 | ... | ... | 23'0 | 0'0 | 23'0 | 4210 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047848 |
| -0.102914 | ... | ... | 22'0 | 0'0 | 22'0 | 4220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047233 |
| -0.101299 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054726 |
| -0.10521 | ... | ... | 20'1 | 0'0 | 20'1 | 4240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053917 |
| -0.103363 | ... | ... | 19'1 | 0'0 | 19'1 | 4250 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053067 |
| -0.10668 | ... | ... | 18'2 | 0'0 | 18'2 | 4260 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059373 |
| -0.109576 | ... | ... | 17'3 | 0'0 | 17'3 | 4270 | 0'7 | 0'0 | 0'7 | ... | ... | -0.064934 |
| -0.112051 | ... | ... | 16'4 | 0'0 | 16'4 | 4280 | 1'0 | 0'0 | 1'0 | ... | ... | -0.069826 |
| -0.1141 | ... | ... | 15'5 | 0'0 | 15'5 | 4290 | 1'1 | 0'0 | 1'1 | ... | ... | -0.074083 |
| -0.115718 | ... | ... | 14'6 | 0'0 | 14'6 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.077736 |
| -0.116891 | ... | ... | 13'7 | 0'0 | 13'7 | 4310 | 1'3 | 0'0 | 1'3 | ... | ... | -0.080801 |
| -0.121595 | ... | ... | 13'1 | 0'0 | 13'1 | 4320 | 1'5 | 0'0 | 1'5 | ... | ... | -0.087935 |
| -0.125458 | ... | ... | 12'3 | 0'0 | 12'3 | 4330 | 1'7 | 0'0 | 1'7 | ... | ... | -0.093871 |
| -0.128497 | ... | ... | 11'5 | 0'0 | 11'5 | 4340 | 2'1 | 0'0 | 2'1 | ... | ... | -0.098693 |
| -0.130718 | ... | ... | 10'7 | 0'0 | 10'7 | 4350 | 2'3 | 0'0 | 2'3 | ... | ... | -0.102462 |
| -0.132117 | ... | ... | 10'1 | 0'0 | 10'1 | 4360 | 2'5 | 0'0 | 2'5 | ... | ... | -0.1052 |
| -0.135846 | ... | ... | 9'4 | 0'0 | 9'4 | 4370 | 3'0 | 0'0 | 3'0 | ... | ... | -0.110245 |
| -0.13544 | ... | ... | 8'6 | 0'0 | 8'6 | 4380 | 3'2 | 0'0 | 3'2 | ... | ... | -0.110774 |
| -0.137117 | ... | ... | 8'1 | 0'0 | 8'1 | 4390 | 3'6 | 0'0 | 3'6 | ... | ... | -0.116322 |
| -0.126081 | 7'3 | 7'0 | 7'5 | -0'5 | 7'0 | 4400 | 4'1 | 0'0 | 4'1 | ... | ... | -0.117436 |
| -0.140068 | ... | ... | 7'0 | 0'0 | 7'0 | 4410 | 4'4 | 0'0 | 4'4 | ... | ... | -0.117272 |
| -0.141249 | ... | ... | 6'4 | 0'0 | 6'4 | 4420 | 5'2 | 0'2 | 5'0 | 5'2 | 5'2 | -0.124289 |
| -0.141274 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 5'4 | 0'0 | 5'4 | ... | ... | -0.1186 |
| -0.140143 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 6'0 | 0'0 | 6'0 | ... | ... | -0.117198 |
| -0.137835 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 6'4 | 0'0 | 6'4 | ... | ... | -0.114385 |
| -0.128344 | 4'2 | 4'2 | 4'5 | -0'3 | 4'2 | 4460 | 7'1 | 0'0 | 7'1 | ... | ... | -0.113132 |
| -0.13258 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 7'5 | 0'0 | 7'5 | ... | ... | -0.107403 |
| -0.129735 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 8'2 | 0'0 | 8'2 | ... | ... | -0.103342 |
| -0.125747 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 8'7 | 0'0 | 8'7 | ... | ... | -0.097845 |
| -0.12408 | ... | ... | 3'1 | 0'0 | 3'1 | 4500 | 9'5 | 0'0 | 9'5 | ... | ... | -0.094652 |
| -0.117857 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 10'2 | 0'0 | 10'2 | ... | ... | -0.08622 |
| -0.114249 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 11'0 | 0'0 | 11'0 | ... | ... | -0.080467 |
| -0.109727 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 11'6 | 0'0 | 11'6 | ... | ... | -0.073433 |
| -0.104259 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 12'4 | 0'0 | 12'4 | ... | ... | -0.064959 |
| -0.102483 | ... | ... | 1'7 | 0'0 | 1'7 | 4550 | 13'2 | 0'0 | 13'2 | ... | ... | -0.054782 |
| -0.095286 | ... | ... | 1'5 | 0'0 | 1'5 | 4560 | 14'1 | 0'0 | 14'1 | ... | ... | -0.049496 |
| -0.092288 | ... | ... | 1'4 | 0'0 | 1'4 | 4570 | 15'0 | 0'0 | 15'0 | ... | ... | -0.043369 |
| -0.088791 | ... | ... | 1'3 | 0'0 | 1'3 | 4580 | 15'7 | 0'0 | 15'7 | ... | ... | -0.03627 |
| -0.084785 | ... | ... | 1'2 | 0'0 | 1'2 | 4590 | 16'6 | 0'0 | 16'6 | ... | ... | -0.027969 |
| -0.080258 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 17'5 | 0'0 | 17'5 | ... | ... | -0.017993 |
| -0.075185 | ... | ... | 1'0 | 0'0 | 1'0 | 4610 | 18'4 | 0'0 | 18'4 | ... | ... | -0.004868 |
| -0.06953 | ... | ... | 0'7 | 0'0 | 0'7 | 4620 | 19'3 | 0'0 | 19'3 | ... | ... | 0.001946 |
| -0.070555 | ... | ... | 0'7 | 0'0 | 0'7 | 4630 | 20'6 | 0'4 | 20'2 | 20'6 | 20'6 | -0.029983 |
| -0.064109 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 21'2 | 0'0 | 21'2 | ... | ... | 0.002145 |
| -0.056963 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 22'1 | 0'0 | 22'1 | ... | ... | 0.002245 |
| -0.057653 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 23'1 | 0'0 | 23'1 | ... | ... | 0.002345 |
| -0.058318 | ... | ... | 0'5 | 0'0 | 0'5 | 4670 | 24'0 | 0'0 | 24'0 | ... | ... | 0.002445 |
| -0.050087 | ... | ... | 0'4 | 0'0 | 0'4 | 4680 | 25'0 | 0'0 | 25'0 | ... | ... | 0.002544 |
| -0.050599 | ... | ... | 0'4 | 0'0 | 0'4 | 4690 | 25'7 | 0'0 | 25'7 | ... | ... | 0.002644 |
| -0.041265 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 26'7 | 0'0 | 26'7 | ... | ... | 0.002744 |
| -0.041636 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 27'7 | 0'0 | 27'7 | ... | ... | 0.002844 |
| -0.041997 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 28'7 | 0'0 | 28'7 | ... | ... | 0.002944 |
| -0.031602 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 31'6 | 0'0 | 31'6 | ... | ... | 0.003243 |
| -0.032659 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | 0.003742 |
| -0.033595 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'5 | 0'0 | 41'5 | ... | ... | 0.004241 |
| -0.034434 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | 0.00474 |
| -0.020317 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'5 | 0'0 | 51'5 | ... | ... | 0.005238 |
| -0.020682 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'4 | 0'0 | 56'4 | ... | ... | 0.005737 |
| -0.021018 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'4 | 0'0 | 61'4 | ... | ... | 0.006236 |
| -0.021331 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | 0.006735 |
| -0.021621 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | 0.007234 |
| -0.021893 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'4 | 0'0 | 76'4 | ... | ... | 0.007733 |
| -0.022151 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'4 | 0'0 | 81'4 | ... | ... | 0.008232 |
| -0.022391 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'4 | 0'0 | 86'4 | ... | ... | 0.008731 |
| -0.02262 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'4 | 0'0 | 91'4 | ... | ... | 0.00923 |
| -0.022839 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'4 | 0'0 | 96'4 | ... | ... | 0.009729 |
| -0.023044 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'4 | 0'0 | 101'4 | ... | ... | 0.010227 |
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.