Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032148 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 0 |
| -0.08448 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023204 |
| -0.082866 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023006 |
| -0.081228 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022798 |
| -0.079564 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022581 |
| -0.077869 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022351 |
| -0.076142 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022109 |
| -0.074376 | ... | ... | 77'2 | 0'0 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02185 |
| -0.072568 | ... | ... | 72'2 | 0'0 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021577 |
| -0.070709 | ... | ... | 67'2 | 0'0 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021283 |
| -0.068794 | ... | ... | 62'2 | 0'0 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020968 |
| -0.066811 | ... | ... | 57'2 | 0'0 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020628 |
| -0.075164 | ... | ... | 52'3 | 0'0 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020259 |
| -0.072744 | ... | ... | 47'3 | 0'0 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019853 |
| -0.060308 | ... | ... | 42'2 | 0'0 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019405 |
| -0.067415 | ... | ... | 37'3 | 0'0 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032508 |
| -0.073065 | ... | ... | 32'4 | 0'0 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03143 |
| -0.07235 | ... | ... | 31'4 | 0'0 | 31'4 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031196 |
| -0.071618 | ... | ... | 30'4 | 0'0 | 30'4 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030955 |
| -0.07087 | ... | ... | 29'4 | 0'0 | 29'4 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030706 |
| -0.070104 | ... | ... | 28'4 | 0'0 | 28'4 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.030449 |
| -0.069319 | ... | ... | 27'4 | 0'0 | 27'4 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040977 |
| -0.068512 | ... | ... | 26'4 | 0'0 | 26'4 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040583 |
| -0.075309 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040175 |
| -0.074359 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039753 |
| -0.07338 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.039314 |
| -0.072369 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038858 |
| -0.071326 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047389 |
| -0.077017 | ... | ... | 20'6 | 0'0 | 20'6 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.046754 |
| -0.075779 | ... | ... | 19'6 | 0'0 | 19'6 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.04609 |
| -0.080766 | ... | ... | 18'7 | 0'0 | 18'7 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053283 |
| -0.079307 | ... | ... | 17'7 | 0'0 | 17'7 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.059636 |
| -0.083588 | ... | ... | 17'0 | 0'0 | 17'0 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | -0.058561 |
| -0.087356 | ... | ... | 16'1 | 0'0 | 16'1 | 4320 | 0'7 | 0'0 | 0'7 | ... | ... | -0.063971 |
| -0.090621 | ... | ... | 15'2 | 0'0 | 15'2 | 4330 | 1'0 | 0'0 | 1'0 | ... | ... | -0.068692 |
| -0.093389 | ... | ... | 14'3 | 0'0 | 14'3 | 4340 | 1'1 | 0'0 | 1'1 | ... | ... | -0.072771 |
| -0.100238 | ... | ... | 13'5 | 0'0 | 13'5 | 4350 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | -0.081354 |
| -0.10178 | ... | ... | 12'6 | 0'0 | 12'6 | 4360 | 1'4 | 0'0 | 1'4 | ... | ... | -0.083907 |
| -0.106899 | ... | ... | 12'0 | 0'0 | 12'0 | 4370 | 1'6 | 0'0 | 1'6 | ... | ... | -0.090312 |
| -0.111061 | ... | ... | 11'2 | 0'0 | 11'2 | 4380 | 2'0 | 0'0 | 2'0 | ... | ... | -0.09556 |
| -0.114297 | ... | ... | 10'4 | 0'0 | 10'4 | 4390 | 2'2 | 0'0 | 2'2 | ... | ... | -0.099715 |
| -0.116617 | ... | ... | 9'6 | 0'0 | 9'6 | 4400 | 2'4 | 0'0 | 2'4 | ... | ... | -0.102822 |
| -0.121293 | ... | ... | 9'1 | 0'0 | 9'1 | 4410 | 2'7 | 0'0 | 2'7 | ... | ... | -0.108271 |
| -0.124755 | ... | ... | 8'4 | 0'0 | 8'4 | 4420 | 3'2 | 0'0 | 3'2 | ... | ... | -0.112336 |
| -0.127041 | ... | ... | 7'7 | 0'0 | 7'7 | 4430 | 3'5 | 0'0 | 3'5 | ... | ... | -0.115081 |
| -0.128166 | ... | ... | 7'2 | 0'0 | 7'2 | 4440 | 4'0 | 0'0 | 4'0 | ... | ... | -0.116539 |
| -0.130993 | ... | ... | 6'6 | 0'0 | 6'6 | 4450 | 4'4 | 0'0 | 4'4 | ... | ... | -0.119591 |
| -0.129723 | ... | ... | 6'1 | 0'0 | 6'1 | 4460 | 4'7 | 0'0 | 4'7 | ... | ... | -0.118416 |
| -0.130062 | ... | ... | 5'5 | 0'0 | 5'5 | 4470 | 5'3 | 0'0 | 5'3 | ... | ... | -0.118735 |
| -0.131993 | ... | ... | 5'2 | 0'0 | 5'2 | 4480 | 6'0 | 0'0 | 6'0 | ... | ... | -0.120531 |
| -0.12985 | ... | ... | 4'6 | 0'0 | 4'6 | 4490 | 6'4 | 0'0 | 6'4 | ... | ... | -0.118134 |
| -0.129388 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | -0.117315 |
| -0.127772 | ... | ... | 4'0 | 0'0 | 4'0 | 4510 | 7'6 | 0'0 | 7'6 | ... | ... | -0.115237 |
| -0.124999 | ... | ... | 3'5 | 0'0 | 3'5 | 4520 | 8'3 | 0'0 | 8'3 | ... | ... | -0.111883 |
| -0.12104 | ... | ... | 3'2 | 0'0 | 3'2 | 4530 | 9'0 | 0'0 | 9'0 | ... | ... | -0.107214 |
| -0.119361 | ... | ... | 3'0 | 0'0 | 3'0 | 4540 | 9'6 | 0'0 | 9'6 | ... | ... | -0.104814 |
| -0.116782 | ... | ... | 2'6 | 0'0 | 2'6 | 4550 | 10'4 | 0'0 | 10'4 | ... | ... | -0.101419 |
| -0.113298 | ... | ... | 2'4 | 0'0 | 2'4 | 4560 | 11'2 | 0'0 | 11'2 | ... | ... | -0.097009 |
| -0.10889 | ... | ... | 2'2 | 0'0 | 2'2 | 4570 | 12'0 | 0'0 | 12'0 | ... | ... | -0.091548 |
| -0.103528 | ... | ... | 2'0 | 0'0 | 2'0 | 4580 | 12'6 | 0'0 | 12'6 | ... | ... | -0.084964 |
| -0.097157 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 13'4 | 0'0 | 13'4 | ... | ... | -0.077154 |
| -0.094721 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 14'3 | 0'0 | 14'3 | ... | ... | -0.073634 |
| -0.091783 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 15'1 | 0'0 | 15'1 | ... | ... | -0.063449 |
| -0.082738 | ... | ... | 1'2 | 0'0 | 1'2 | 4620 | 16'0 | 0'0 | 16'0 | ... | ... | -0.058292 |
| -0.07846 | ... | ... | 1'1 | 0'0 | 1'1 | 4630 | 16'7 | 0'0 | 16'7 | ... | ... | -0.052418 |
| -0.073618 | ... | ... | 1'0 | 0'0 | 1'0 | 4640 | 17'6 | 0'0 | 17'6 | ... | ... | -0.045747 |
| -0.074878 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 18'5 | 0'0 | 18'5 | ... | ... | -0.038145 |
| -0.069266 | ... | ... | 0'7 | 0'0 | 0'7 | 4660 | 19'4 | 0'0 | 19'4 | ... | ... | -0.029381 |
| -0.063018 | ... | ... | 0'6 | 0'0 | 0'6 | 4670 | 20'4 | 0'0 | 20'4 | ... | ... | -0.029865 |
| -0.063895 | ... | ... | 0'6 | 0'0 | 0'6 | 4680 | 21'3 | 0'0 | 21'3 | ... | ... | -0.019341 |
| -0.056788 | ... | ... | 0'5 | 0'0 | 0'5 | 4690 | 22'3 | 0'0 | 22'3 | ... | ... | -0.019685 |
| -0.057483 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 23'2 | 0'0 | 23'2 | ... | ... | -0.006124 |
| -0.049422 | ... | ... | 0'4 | 0'0 | 0'4 | 4710 | 24'2 | 0'0 | 24'2 | ... | ... | -0.006387 |
| -0.049957 | ... | ... | 0'4 | 0'0 | 0'4 | 4720 | 25'1 | 0'0 | 25'1 | ... | ... | 0.002523 |
| -0.041545 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 28'1 | 0'0 | 28'1 | ... | ... | 0.002823 |
| -0.031769 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | 0'0 | 33'0 | ... | ... | 0.003322 |
| -0.032807 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | 0'0 | 37'7 | ... | ... | 0.003822 |
| -0.033726 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | 0'0 | 42'7 | ... | ... | 0.004321 |
| -0.034553 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'7 | 0'0 | 47'7 | ... | ... | 0.004821 |
| -0.035304 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | 0.005321 |
| -0.020735 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | 0'0 | 57'6 | ... | ... | 0.00582 |
| -0.021067 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | 0.00632 |
| -0.021376 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | 0.006819 |
| -0.021663 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | 0'0 | 72'6 | ... | ... | 0.007319 |
| -0.021933 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.007818 |
| -0.022188 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | 0'0 | 82'6 | ... | ... | 0.008318 |
| -0.022426 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | 0'0 | 87'6 | ... | ... | 0.008818 |
| -0.022654 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | 0'0 | 92'6 | ... | ... | 0.009317 |
| -0.02287 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | 0.009817 |
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.