Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032098 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.130405 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023185 |
| -0.128325 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022985 |
| -0.126193 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022777 |
| -0.124002 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022558 |
| -0.121748 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022327 |
| -0.119422 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022084 |
| -0.117015 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021823 |
| -0.114517 | ... | ... | 72'2 | 0'0 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021548 |
| -0.111915 | ... | ... | 67'2 | 0'0 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021252 |
| -0.109194 | ... | ... | 62'2 | 0'0 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020935 |
| -0.106334 | ... | ... | 57'2 | 0'0 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020592 |
| -0.112059 | ... | ... | 52'3 | 0'0 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02022 |
| -0.108582 | ... | ... | 47'3 | 0'0 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01981 |
| -0.096628 | ... | ... | 42'2 | 0'0 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019357 |
| -0.100765 | ... | ... | 37'3 | 0'0 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032407 |
| -0.103553 | ... | ... | 32'4 | 0'0 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031314 |
| -0.102518 | ... | ... | 31'4 | 0'0 | 31'4 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031076 |
| -0.101459 | ... | ... | 30'4 | 0'0 | 30'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030831 |
| -0.100374 | ... | ... | 29'4 | 0'0 | 29'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030579 |
| -0.09926 | ... | ... | 28'4 | 0'0 | 28'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030318 |
| -0.098116 | ... | ... | 27'4 | 0'0 | 27'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040782 |
| -0.09694 | ... | ... | 26'4 | 0'0 | 26'4 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040381 |
| -0.102213 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039966 |
| -0.100876 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039536 |
| -0.099495 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039088 |
| -0.098069 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038623 |
| -0.096592 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047075 |
| -0.100886 | ... | ... | 20'6 | 0'0 | 20'6 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.046426 |
| -0.099192 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.045746 |
| -0.102889 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.052848 |
| -0.100944 | ... | ... | 17'7 | 0'0 | 17'7 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059106 |
| -0.104018 | ... | ... | 17'0 | 0'0 | 17'0 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.058004 |
| -0.106653 | ... | ... | 16'1 | 0'0 | 16'1 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.063304 |
| -0.108848 | ... | ... | 15'2 | 0'0 | 15'2 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.06791 |
| -0.110594 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.071866 |
| -0.116074 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.080238 |
| -0.116711 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 1'4 | 0'0 | 1'4 | ... | ... | -0.08264 |
| -0.120666 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 1'6 | 0'0 | 1'6 | ... | ... | -0.088805 |
| -0.123766 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 2'0 | 0'0 | 2'0 | ... | ... | -0.093795 |
| -0.126018 | ... | ... | 10'4 | 0'0 | 10'4 | 4390 | 2'2 | 0'0 | 2'2 | ... | ... | -0.097675 |
| -0.127416 | ... | ... | 9'6 | 0'0 | 9'6 | 4400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.100477 |
| -0.131107 | ... | ... | 9'1 | 0'0 | 9'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.105535 |
| -0.13368 | ... | ... | 8'4 | 0'0 | 8'4 | 4420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.109176 |
| -0.135153 | ... | ... | 7'7 | 0'0 | 7'7 | 4430 | 3'5 | 0'0 | 3'5 | ... | ... | -0.111463 |
| -0.135525 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'0 | 0'0 | 4'0 | ... | ... | -0.112417 |
| -0.137626 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.114886 |
| -0.135706 | ... | ... | 6'1 | 0'0 | 6'1 | 4460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.113089 |
| -0.135431 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 5'3 | 0'0 | 5'3 | ... | ... | -0.112704 |
| -0.136813 | ... | ... | 5'2 | 0'0 | 5'2 | 4480 | 6'0 | 0'0 | 6'0 | ... | ... | -0.113748 |
| -0.13415 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 6'4 | 0'0 | 6'4 | ... | ... | -0.110494 |
| -0.133232 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.108777 |
| -0.131199 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 7'6 | 0'0 | 7'6 | ... | ... | -0.10571 |
| -0.128038 | ... | ... | 3'5 | 0'0 | 3'5 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.101251 |
| -0.123719 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 9'0 | 0'0 | 9'0 | ... | ... | -0.095314 |
| -0.121756 | ... | ... | 3'0 | 0'0 | 3'0 | 4540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.091728 |
| -0.118913 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 10'4 | 0'0 | 10'4 | ... | ... | -0.087022 |
| -0.115185 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.081141 |
| -0.110552 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 12'0 | 0'0 | 12'0 | ... | ... | -0.073989 |
| -0.10498 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.065404 |
| -0.098406 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 13'4 | 0'0 | 13'4 | ... | ... | -0.055124 |
| -0.095843 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.049779 |
| -0.092787 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 15'1 | 0'0 | 15'1 | ... | ... | -0.035722 |
| -0.083573 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 16'0 | 0'0 | 16'0 | ... | ... | -0.027563 |
| -0.079192 | ... | ... | 1'1 | 0'0 | 1'1 | 4630 | 16'7 | 0'0 | 16'7 | ... | ... | -0.017714 |
| -0.074254 | ... | ... | 1'0 | 0'0 | 1'0 | 4640 | 17'6 | 0'0 | 17'6 | ... | ... | -0.004675 |
| -0.075488 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 18'5 | 0'0 | 18'5 | ... | ... | 0.001873 |
| -0.069791 | ... | ... | 0'7 | 0'0 | 0'7 | 4660 | 19'4 | 0'0 | 19'4 | ... | ... | 0.001973 |
| -0.063461 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 20'4 | 0'0 | 20'4 | ... | ... | 0.002073 |
| -0.064321 | ... | ... | 0'6 | 0'0 | 0'6 | 4680 | 21'3 | 0'0 | 21'3 | ... | ... | 0.002173 |
| -0.057138 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 22'3 | 0'0 | 22'3 | ... | ... | 0.002273 |
| -0.057822 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 23'2 | 0'0 | 23'2 | ... | ... | 0.002373 |
| -0.049692 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 24'2 | 0'0 | 24'2 | ... | ... | 0.002473 |
| -0.050217 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002573 |
| -0.041728 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002873 |
| -0.031879 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | 0'0 | 33'0 | ... | ... | 0.003372 |
| -0.032903 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003872 |
| -0.033813 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | 0'0 | 42'7 | ... | ... | 0.004371 |
| -0.034631 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | 0.004871 |
| -0.035376 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | 0.005371 |
| -0.020769 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | 0.00587 |
| -0.021098 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | 0.00637 |
| -0.021406 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | 0.006869 |
| -0.021691 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | 0.007369 |
| -0.021959 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.007868 |
| -0.022213 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | 0.008368 |
| -0.022449 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | 0'0 | 87'6 | ... | ... | 0.008868 |
| -0.022676 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | 0'0 | 92'6 | ... | ... | 0.009367 |
| -0.022891 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | 0.009867 |
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.