Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032277 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| 0.010726 | ... | ... | 103'6 | 0'0 | 103'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030048 |
| 0.010224 | ... | ... | 98'6 | 0'0 | 98'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029791 |
| 0.009723 | ... | ... | 93'6 | 0'0 | 93'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029524 |
| 0.009222 | ... | ... | 88'6 | 0'0 | 88'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029243 |
| 0.008721 | ... | ... | 83'6 | 0'0 | 83'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028946 |
| 0.00822 | ... | ... | 78'6 | 0'0 | 78'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028634 |
| 0.007718 | ... | ... | 73'6 | 0'0 | 73'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028299 |
| 0.007217 | ... | ... | 68'6 | 0'0 | 68'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027947 |
| 0.006716 | ... | ... | 63'7 | 0'0 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027569 |
| 0.006215 | ... | ... | 58'7 | 0'0 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027162 |
| 0.005714 | ... | ... | 53'7 | 0'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026724 |
| 0.005212 | ... | ... | 48'7 | 0'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026248 |
| 0.004711 | ... | ... | 43'7 | 0'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025726 |
| 0.00421 | ... | ... | 38'7 | 0'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025149 |
| 0.003709 | ... | ... | 33'7 | 0'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024503 |
| 0.003208 | ... | ... | 28'7 | 0'0 | 28'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023771 |
| 0.003107 | ... | ... | 27'7 | 0'0 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023611 |
| 0.003007 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023448 |
| 0.002907 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023279 |
| 0.002807 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023105 |
| 0.002706 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022923 |
| 0.002606 | ... | ... | 22'7 | 0'0 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022736 |
| 0.002506 | ... | ... | 21'7 | 0'0 | 21'7 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038445 |
| 0.002406 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038067 |
| 0.002306 | ... | ... | 20'0 | 0'0 | 20'0 | 4240 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037675 |
| 0.002205 | ... | ... | 19'0 | 0'0 | 19'0 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.037267 |
| 0.002105 | ... | ... | 18'1 | 0'0 | 18'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049845 |
| 0.002005 | ... | ... | 17'1 | 0'0 | 17'1 | 4270 | 0'3 | 0'0 | 0'3 | ... | ... | -0.049212 |
| 0.001905 | ... | ... | 16'2 | 0'0 | 16'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.059887 |
| 0.001804 | ... | ... | 15'2 | 0'0 | 15'2 | 4290 | 0'4 | 0'0 | 0'4 | ... | ... | -0.058999 |
| -0.058766 | 17'4 | 17'4 | 14'3 | 3'1 | 17'4 | 4300 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.058068 |
| 0.001604 | ... | ... | 13'4 | 0'0 | 13'4 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.076173 |
| 0.001504 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.083245 |
| 0.001403 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.089434 |
| 0.001303 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.101904 |
| 0.001203 | ... | ... | 10'2 | 0'0 | 10'2 | 4350 | 1'4 | 0'0 | 1'4 | ... | ... | -0.112529 |
| 0.001103 | ... | ... | 9'4 | 0'0 | 9'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | -0.121544 |
| 0.001002 | ... | ... | 8'6 | 0'0 | 8'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | -0.129109 |
| 0.000902 | ... | ... | 8'0 | 0'0 | 8'0 | 4380 | 2'2 | 0'0 | 2'2 | ... | ... | -0.135318 |
| 0.000802 | ... | ... | 7'3 | 0'0 | 7'3 | 4390 | 2'5 | 0'0 | 2'5 | ... | ... | -0.145057 |
| 0.000702 | 6'7 | 6'7 | 6'6 | 0'1 | 6'7 | 4400 | 2'2 | -0'6 | 3'0 | 2'6 | 2'2 | -0.125128 |
| -0.016297 | ... | ... | 6'1 | 0'0 | 6'1 | 4410 | 3'3 | 0'0 | 3'3 | ... | ... | -0.159255 |
| -0.040231 | ... | ... | 5'4 | 0'0 | 5'4 | 4420 | 3'6 | 0'0 | 3'6 | ... | ... | -0.16395 |
| -0.060025 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | -0.17106 |
| -0.07304 | ... | ... | 4'4 | 0'0 | 4'4 | 4440 | 4'6 | 0'0 | 4'6 | ... | ... | -0.176449 |
| -0.089351 | 4'2 | 4'2 | 4'1 | 0'1 | 4'2 | 4450 | 3'6 | -1'5 | 5'3 | 3'6 | 3'6 | -0.135304 |
| -0.093792 | ... | ... | 3'6 | 0'0 | 3'6 | 4460 | 5'7 | 0'0 | 5'7 | ... | ... | -0.186132 |
| -0.098923 | ... | ... | 3'3 | 0'0 | 3'3 | 4470 | 6'5 | 0'0 | 6'5 | ... | ... | -0.194165 |
| -0.101273 | ... | ... | 3'0 | 0'0 | 3'0 | 4480 | 7'2 | 0'0 | 7'2 | ... | ... | -0.197111 |
| -0.101065 | ... | ... | 2'5 | 0'0 | 2'5 | 4490 | 7'7 | 0'0 | 7'7 | ... | ... | -0.198715 |
| -0.141935 | 3'5 | 2'4 | 2'3 | 1'2 | 3'5 | 4500 | 6'6 | -1'7 | 8'5 | 6'6 | 6'6 | -0.145662 |
| -0.097548 | ... | ... | 2'0 | 0'0 | 2'0 | 4510 | 9'2 | 0'0 | 9'2 | ... | ... | -0.201919 |
| -0.094822 | ... | ... | 1'6 | 0'0 | 1'6 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | -0.203756 |
| -0.090216 | ... | ... | 1'4 | 0'0 | 1'4 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | -0.204592 |
| -0.125128 | 2'2 | 2'2 | 1'2 | 1'0 | 2'2 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | -0.204469 |
| -0.120285 | 2'0 | 2'0 | 1'1 | 0'7 | 2'0 | 4550 | 12'3 | 0'0 | 12'3 | ... | ... | -0.207714 |
| -0.077885 | ... | ... | 1'0 | 0'0 | 1'0 | 4560 | 13'2 | 0'0 | 13'2 | ... | ... | -0.210323 |
| -0.073477 | ... | ... | 0'7 | 0'0 | 0'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | -0.212342 |
| -0.068045 | ... | ... | 0'6 | 0'0 | 0'6 | 4580 | 15'0 | 0'0 | 15'0 | ... | ... | -0.213807 |
| -0.061524 | ... | ... | 0'5 | 0'0 | 0'5 | 4590 | 15'7 | 0'0 | 15'7 | ... | ... | -0.214749 |
| -0.094795 | 1'1 | 1'1 | 0'5 | 0'4 | 1'1 | 4600 | 16'7 | 0'0 | 16'7 | ... | ... | -0.220113 |
| -0.054964 | ... | ... | 0'4 | 0'0 | 0'4 | 4610 | 17'6 | 0'0 | 17'6 | ... | ... | -0.220226 |
| -0.056058 | ... | ... | 0'4 | 0'0 | 0'4 | 4620 | 18'6 | 0'0 | 18'6 | ... | ... | -0.22505 |
| -0.057087 | ... | ... | 0'4 | 0'0 | 0'4 | 4630 | 19'5 | 0'0 | 19'5 | ... | ... | -0.224425 |
| -0.047129 | ... | ... | 0'3 | 0'0 | 0'3 | 4640 | 20'5 | 0'0 | 20'5 | ... | ... | -0.228789 |
| -0.047856 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 21'5 | 0'0 | 21'5 | ... | ... | -0.232993 |
| -0.048549 | ... | ... | 0'3 | 0'0 | 0'3 | 4660 | 22'5 | 0'0 | 22'5 | ... | ... | -0.237049 |
| -0.049213 | ... | ... | 0'3 | 0'0 | 0'3 | 4670 | 23'4 | 0'0 | 23'4 | ... | ... | -0.235296 |
| -0.049846 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4680 | 24'4 | 0'0 | 24'4 | ... | ... | -0.239003 |
| -0.037267 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 25'4 | 0'0 | 25'4 | ... | ... | -0.242597 |
| -0.037675 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 26'4 | 0'0 | 26'4 | ... | ... | -0.246082 |
| -0.038067 | ... | ... | 0'2 | 0'0 | 0'2 | 4710 | 27'4 | 0'0 | 27'4 | ... | ... | -0.249464 |
| -0.038445 | ... | ... | 0'2 | 0'0 | 0'2 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | -0.252752 |
| -0.023105 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | -0.255711 |
| -0.023927 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | -0.269488 |
| -0.02464 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.281838 |
| -0.02527 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'0 | 46'3 | ... | ... | -0.293055 |
| -0.025836 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'0 | 51'3 | ... | ... | -0.303349 |
| -0.026348 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'0 | 56'3 | ... | ... | -0.312872 |
| -0.026817 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'0 | 61'3 | ... | ... | -0.321747 |
| -0.027248 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'0 | 66'3 | ... | ... | -0.330061 |
| -0.02765 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'2 | 0'0 | 71'2 | ... | ... | -0.329191 |
| -0.028023 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'2 | 0'0 | 76'2 | ... | ... | -0.336397 |
| -0.028373 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'2 | 0'0 | 81'2 | ... | ... | -0.343239 |
| -0.028705 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'2 | 0'0 | 86'2 | ... | ... | -0.349757 |
| -0.029013 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'2 | 0'0 | 91'2 | ... | ... | -0.355987 |
| -0.029308 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'2 | 0'0 | 96'2 | ... | ... | -0.361955 |
| -0.02959 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'2 | 0'0 | 101'2 | ... | ... | -0.367688 |
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.