Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03208 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.01056 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028305 |
| 0.010059 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02806 |
| 0.009559 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027804 |
| 0.009058 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027534 |
| 0.008558 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02725 |
| 0.008057 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02695 |
| 0.007557 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026628 |
| 0.007057 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026289 |
| 0.006556 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025923 |
| 0.006056 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025532 |
| 0.005555 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025107 |
| 0.005055 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024646 |
| 0.004554 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024138 |
| 0.004054 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023575 |
| 0.003553 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022943 |
| 0.003053 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038065 |
| 0.002953 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037768 |
| 0.002853 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037461 |
| 0.002753 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037145 |
| 0.002652 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.036818 |
| 0.002552 | 24'4 | 24'4 | 25'0 | -0'4 | 24'4 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03648 |
| 0.002452 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03613 |
| 0.002352 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035766 |
| 0.002252 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035389 |
| 0.002152 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.047363 |
| 0.002052 | ... | ... | 20'1 | 0'0 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046777 |
| 0.001952 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.046165 |
| 0.001852 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.05614 |
| 0.001752 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.055283 |
| 0.001652 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.063795 |
| -0.00431 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.071261 |
| -0.004032 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | -0.077811 |
| -0.019813 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | -0.083514 |
| -0.041403 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | -0.088429 |
| -0.04931 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.092579 |
| -0.063395 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'3 | -0'1 | 1'4 | 1'3 | 1'3 | -0.095976 |
| -0.074745 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | -0.10952 |
| -0.083927 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | -0.115785 |
| -0.096368 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | ... | ... | -0.125299 |
| -0.106237 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | ... | ... | -0.132934 |
| -0.100953 | 7'4 | 7'4 | 7'7 | -0'3 | 7'4 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | -0.138861 |
| -0.119602 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 3'4 | 0'0 | 3'4 | ... | ... | -0.143182 |
| -0.123451 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'7 | 0'0 | 3'7 | ... | ... | -0.145958 |
| -0.125518 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | -0.147213 |
| -0.129326 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 4'6 | 0'0 | 4'6 | ... | ... | -0.150442 |
| -0.131216 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 5'0 | -0'2 | 5'2 | 5'0 | 5'0 | -0.145099 |
| -0.138171 | 4'6 | 4'6 | 4'4 | 0'2 | 4'6 | 4460 | 5'6 | 0'0 | 5'6 | ... | ... | -0.152001 |
| -0.125883 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | -0.153867 |
| -0.132858 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | -0.154235 |
| -0.131116 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 7'5 | 0'0 | 7'5 | ... | ... | -0.153145 |
| -0.127687 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | -0.154403 |
| -0.126654 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | -0.150575 |
| -0.124323 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | -0.149414 |
| -0.120704 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | -0.147162 |
| -0.115786 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | -0.14383 |
| -0.109521 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 12'0 | 0'0 | 12'0 | ... | ... | -0.139416 |
| -0.101832 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | -0.133896 |
| -0.098799 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | -0.132584 |
| -0.09505 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | -0.130685 |
| -0.090582 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | -0.128217 |
| -0.077811 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | -0.125189 |
| -0.079393 | ... | ... | 0'7 | 0'0 | 0'7 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | -0.121607 |
| -0.072592 | ... | ... | 0'6 | 0'0 | 0'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | -0.117472 |
| -0.073855 | ... | ... | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | -0.119685 |
| -0.075061 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | -0.121811 |
| -0.066909 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | -0.116687 |
| -0.067858 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | -0.118533 |
| -0.058499 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | -0.112677 |
| -0.047927 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | -0.106263 |
| -0.048469 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | -0.107695 |
| -0.048989 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | -0.109085 |
| -0.049492 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | -0.110433 |
| -0.049978 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | -0.111742 |
| -0.037768 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | -0.106378 |
| -0.022808 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | -0.101614 |
| -0.023456 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | -0.105844 |
| -0.024032 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | -0.109718 |
| -0.024549 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | -0.11331 |
| -0.02502 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | -0.11667 |
| -0.025452 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | -0.107733 |
| -0.02585 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | -0.110478 |
| -0.026222 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | -0.113105 |
| -0.026565 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | -0.115629 |
| -0.026892 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | -0.118064 |
| -0.027198 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | -0.120421 |
| -0.027484 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | -0.122708 |
| -0.02776 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | -0.124935 |
| -0.028021 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | -0.127107 |
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.