Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032176 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.060319 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02432 |
| -0.058877 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024113 |
| -0.057425 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023896 |
| -0.05596 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023669 |
| -0.054484 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023429 |
| -0.052991 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023176 |
| -0.051481 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022905 |
| -0.049952 | ... | ... | 72'2 | 0'0 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02262 |
| -0.048399 | ... | ... | 67'2 | 0'0 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022314 |
| -0.04682 | ... | ... | 62'2 | 0'0 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021984 |
| -0.045211 | ... | ... | 57'2 | 0'0 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02163 |
| -0.05609 | ... | ... | 52'3 | 0'0 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021244 |
| -0.054135 | ... | ... | 47'3 | 0'0 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020822 |
| -0.040114 | ... | ... | 42'2 | 0'0 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020355 |
| -0.049924 | ... | ... | 37'3 | 0'0 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034111 |
| -0.057932 | ... | ... | 32'4 | 0'0 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032989 |
| -0.05736 | ... | ... | 31'4 | 0'0 | 31'4 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032745 |
| -0.056777 | ... | ... | 30'4 | 0'0 | 30'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032495 |
| -0.056182 | ... | ... | 29'4 | 0'0 | 29'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032236 |
| -0.055574 | ... | ... | 28'4 | 0'0 | 28'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031969 |
| -0.054953 | ... | ... | 27'4 | 0'0 | 27'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.043032 |
| -0.054317 | ... | ... | 26'4 | 0'0 | 26'4 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042623 |
| -0.062639 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.042199 |
| -0.061862 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041761 |
| -0.061063 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.041306 |
| -0.060238 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040832 |
| -0.059386 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049811 |
| -0.06639 | ... | ... | 20'6 | 0'0 | 20'6 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.049154 |
| -0.06535 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.048465 |
| -0.071492 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.056049 |
| -0.070234 | ... | ... | 17'7 | 0'0 | 17'7 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.062754 |
| -0.075544 | ... | ... | 17'0 | 0'0 | 17'0 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.061642 |
| -0.080244 | ... | ... | 16'1 | 0'0 | 16'1 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.067364 |
| -0.084361 | ... | ... | 15'2 | 0'0 | 15'2 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072371 |
| -0.087909 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.076708 |
| -0.095966 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.08581 |
| -0.09813 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 1'4 | 0'0 | 1'4 | ... | ... | -0.08856 |
| -0.104213 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 1'6 | 0'0 | 1'6 | ... | ... | -0.095394 |
| -0.109217 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 2'0 | 0'0 | 2'0 | ... | ... | -0.101021 |
| -0.113195 | ... | ... | 10'4 | 0'0 | 10'4 | 4390 | 2'2 | 0'0 | 2'2 | ... | ... | -0.105516 |
| -0.116163 | ... | ... | 9'6 | 0'0 | 9'6 | 4400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.108923 |
| -0.121644 | ... | ... | 9'1 | 0'0 | 9'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.114834 |
| -0.125787 | ... | ... | 8'4 | 0'0 | 8'4 | 4420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.119305 |
| -0.128647 | ... | ... | 7'7 | 0'0 | 7'7 | 4430 | 3'5 | 0'0 | 3'5 | ... | ... | -0.12241 |
| -0.130253 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'0 | 0'0 | 4'0 | ... | ... | -0.124189 |
| -0.133626 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.127677 |
| -0.132657 | ... | ... | 6'1 | 0'0 | 6'1 | 4460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.12675 |
| -0.133354 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 5'3 | 0'0 | 5'3 | ... | ... | -0.127428 |
| -0.135685 | ... | ... | 5'2 | 0'0 | 5'2 | 4480 | 6'0 | 0'0 | 6'0 | ... | ... | -0.129679 |
| -0.133725 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 6'4 | 0'0 | 6'4 | ... | ... | -0.127579 |
| -0.133491 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.127153 |
| -0.132026 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 7'6 | 0'0 | 7'6 | ... | ... | -0.125443 |
| -0.12933 | ... | ... | 3'5 | 0'0 | 3'5 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.122447 |
| -0.12538 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 9'0 | 0'0 | 9'0 | ... | ... | -0.118132 |
| -0.123776 | ... | ... | 3'0 | 0'0 | 3'0 | 4540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.116164 |
| -0.121214 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 10'4 | 0'0 | 10'4 | ... | ... | -0.113195 |
| -0.117695 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.109218 |
| -0.1132 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 12'0 | 0'0 | 12'0 | ... | ... | -0.104213 |
| -0.107694 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.09813 |
| -0.101126 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 13'4 | 0'0 | 13'4 | ... | ... | -0.090895 |
| -0.098642 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.087909 |
| -0.095627 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 15'1 | 0'0 | 15'1 | ... | ... | -0.078511 |
| -0.086241 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 16'0 | 0'0 | 16'0 | ... | ... | -0.074031 |
| -0.081813 | ... | ... | 1'1 | 0'0 | 1'1 | 4630 | 16'7 | 0'0 | 16'7 | ... | ... | -0.068921 |
| -0.076792 | ... | ... | 1'0 | 0'0 | 1'0 | 4640 | 17'6 | 0'0 | 17'6 | ... | ... | -0.063148 |
| -0.078126 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 18'5 | 0'0 | 18'5 | ... | ... | -0.056649 |
| -0.072292 | ... | ... | 0'7 | 0'0 | 0'7 | 4660 | 19'4 | 0'0 | 19'4 | ... | ... | -0.049335 |
| -0.065789 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 20'4 | 0'0 | 20'4 | ... | ... | -0.050114 |
| -0.066717 | ... | ... | 0'6 | 0'0 | 0'6 | 4680 | 21'3 | 0'0 | 21'3 | ... | ... | -0.041684 |
| -0.05931 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 22'3 | 0'0 | 22'3 | ... | ... | -0.04229 |
| -0.060045 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 23'2 | 0'0 | 23'2 | ... | ... | -0.03253 |
| -0.051637 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 24'2 | 0'0 | 24'2 | ... | ... | -0.032988 |
| -0.052201 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | -0.021452 |
| -0.043429 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | -0.02245 |
| -0.033226 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | 0'0 | 33'0 | ... | ... | -0.0088 |
| -0.03432 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003797 |
| -0.035289 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | 0'0 | 42'7 | ... | ... | 0.004297 |
| -0.036159 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | 0.004796 |
| -0.03695 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | 0.005296 |
| -0.021705 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | 0.005796 |
| -0.022054 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | 0.006295 |
| -0.022379 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | 0.006795 |
| -0.022681 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | 0.007295 |
| -0.022965 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.007794 |
| -0.023233 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | 0.008294 |
| -0.023483 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | 0'0 | 87'6 | ... | ... | 0.008794 |
| -0.023722 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | 0'0 | 92'6 | ... | ... | 0.009293 |
| -0.023949 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | 0.009793 |
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.