Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.071861 | ... | ... | 311'6 | 1'4 | 313'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01939 |
| -0.023501 | ... | ... | 96'6 | 1'4 | 98'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016217 |
| -0.022309 | ... | ... | 91'6 | 1'4 | 93'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016066 |
| -0.021117 | ... | ... | 86'6 | 1'4 | 88'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015905 |
| -0.019923 | ... | ... | 81'6 | 1'4 | 83'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015736 |
| -0.018729 | ... | ... | 76'6 | 1'4 | 78'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015556 |
| -0.017535 | ... | ... | 71'6 | 1'4 | 73'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015365 |
| -0.01634 | ... | ... | 66'6 | 1'4 | 68'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015162 |
| -0.015145 | ... | ... | 61'6 | 1'4 | 63'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014942 |
| -0.013949 | ... | ... | 56'6 | 1'4 | 58'2 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.014708 |
| -0.012753 | ... | ... | 51'7 | 1'3 | 53'2 | 3850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014451 |
| -0.021562 | ... | ... | 46'7 | 1'4 | 48'3 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.014172 |
| -0.020288 | ... | ... | 42'0 | 1'3 | 43'3 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.023921 |
| -0.018999 | ... | ... | 37'0 | 1'3 | 38'3 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.023269 |
| -0.026004 | ... | ... | 32'1 | 1'3 | 33'4 | 4050 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.030681 |
| -0.031636 | ... | ... | 27'3 | 1'2 | 28'5 | 4100 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.036492 |
| -0.041786 | ... | ... | 22'5 | 1'2 | 23'7 | 4150 | 0'6 | -0'2 | 1'0 | 0'6 | 0'5 | -0.046485 |
| -0.046664 | ... | ... | 21'6 | 1'2 | 23'0 | 4160 | 0'6 | -0'2 | 1'0 | ... | ... | -0.045909 |
| -0.051103 | ... | ... | 20'7 | 1'2 | 22'1 | 4170 | 0'7 | -0'2 | 1'1 | ... | ... | -0.05056 |
| -0.05033 | ... | ... | 20'0 | 1'1 | 21'1 | 4180 | 1'0 | -0'2 | 1'2 | 1'1 | 1'1 | -0.054771 |
| -0.054263 | ... | ... | 19'1 | 1'1 | 20'2 | 4190 | 1'0 | -0'3 | 1'3 | 1'1 | 1'0 | -0.053951 |
| -0.057818 | ... | ... | 18'2 | 1'1 | 19'3 | 4200 | 1'1 | -0'3 | 1'4 | 1'0 | 1'0 | -0.057641 |
| -0.061015 | ... | ... | 17'3 | 1'1 | 18'4 | 4210 | 1'2 | -0'3 | 1'5 | ... | ... | -0.060948 |
| -0.063867 | ... | ... | 16'4 | 1'1 | 17'5 | 4220 | 1'3 | -0'3 | 1'6 | ... | ... | -0.063891 |
| -0.066384 | ... | ... | 15'5 | 1'1 | 16'6 | 4230 | 1'4 | -0'4 | 2'0 | ... | ... | -0.066481 |
| -0.068571 | ... | ... | 14'7 | 1'0 | 15'7 | 4240 | 1'5 | -0'4 | 2'1 | 2'0 | 2'0 | -0.068726 |
| -0.070427 | ... | ... | 14'1 | 0'7 | 15'0 | 4250 | 1'7 | -0'4 | 2'3 | 2'0 | 1'6 | -0.074021 |
| -0.075167 | ... | ... | 13'3 | 0'7 | 14'2 | 4260 | 2'0 | -0'5 | 2'5 | 2'2 | 2'1 | -0.07542 |
| -0.076208 | ... | ... | 12'5 | 0'6 | 13'3 | 4270 | 2'2 | -0'5 | 2'7 | ... | ... | -0.079512 |
| -0.079795 | ... | ... | 11'7 | 0'6 | 12'5 | 4280 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | -0.080089 |
| -0.082743 | ... | ... | 11'2 | 0'5 | 11'7 | 4290 | 2'6 | -0'6 | 3'4 | 3'3 | 2'7 | -0.085747 |
| -0.087633 | 10'4 | 10'4 | 10'4 | 0'6 | 11'2 | 4300 | 3'0 | -0'7 | 3'7 | 3'6 | 2'7 | -0.087935 |
| -0.091653 | ... | ... | 9'7 | 0'6 | 10'5 | 4310 | 3'3 | -0'6 | 4'1 | 4'0 | 3'1 | -0.091943 |
| -0.09486 | ... | ... | 9'3 | 0'5 | 10'0 | 4320 | 3'6 | -0'7 | 4'5 | 4'3 | 3'5 | -0.095127 |
| -0.09729 | ... | ... | 8'6 | 0'5 | 9'3 | 4330 | 4'1 | -0'7 | 5'0 | 4'7 | 3'7 | -0.097526 |
| -0.098966 | 8'5 | 8'5 | 8'2 | 0'4 | 8'6 | 4340 | 4'4 | -1'0 | 5'4 | 5'2 | 4'2 | -0.099164 |
| -0.097807 | 8'3 | 8'0 | 7'5 | 0'3 | 8'0 | 4350 | 4'7 | -1'0 | 5'7 | 5'3 | 4'5 | -0.100052 |
| -0.100077 | 7'4 | 7'4 | 7'1 | 0'3 | 7'4 | 4360 | 5'2 | -1'1 | 6'3 | 5'6 | 5'1 | -0.100188 |
| -0.101513 | 7'0 | 7'0 | 6'6 | 0'2 | 7'0 | 4370 | 5'6 | -1'1 | 6'7 | 7'0 | 5'7 | -0.101576 |
| -0.100136 | 6'7 | 6'0 | 6'2 | 0'1 | 6'3 | 4380 | 6'1 | -1'3 | 7'4 | ... | ... | -0.100149 |
| -0.099957 | ... | ... | 5'6 | 0'1 | 5'7 | 4390 | 6'5 | -1'3 | 8'0 | 6'6 | 6'6 | -0.09992 |
| -0.100984 | 6'3 | 5'0 | 5'3 | 0'1 | 5'4 | 4400 | 7'2 | -1'3 | 8'5 | 8'3 | 7'1 | -0.100898 |
| -0.099182 | 5'4 | 4'7 | 5'0 | 0'0 | 5'0 | 4410 | 7'6 | -1'4 | 9'2 | ... | ... | -0.099048 |
| -0.096527 | ... | ... | 4'5 | -0'1 | 4'4 | 4420 | 8'2 | -1'5 | 9'7 | 8'6 | 8'6 | -0.096349 |
| -0.095164 | 4'3 | 4'0 | 4'2 | -0'1 | 4'1 | 4430 | 8'7 | -1'5 | 10'4 | ... | ... | -0.094947 |
| -0.095292 | 4'2 | 4'1 | 4'0 | -0'1 | 3'7 | 4440 | 9'5 | -1'4 | 11'1 | ... | ... | -0.095041 |
| -0.092453 | 4'2 | 3'3 | 3'5 | -0'1 | 3'4 | 4450 | 10'2 | -1'5 | 11'7 | 10'4 | 10'1 | -0.092175 |
| -0.091284 | 3'1 | 3'1 | 3'3 | -0'1 | 3'2 | 4460 | 11'0 | -1'4 | 12'4 | ... | ... | -0.090984 |
| -0.089522 | ... | ... | 3'0 | 0'0 | 3'0 | 4470 | 11'5 | -1'5 | 13'2 | ... | ... | -0.086611 |
| -0.084425 | 3'0 | 2'4 | 2'6 | -0'1 | 2'5 | 4480 | 12'3 | -1'5 | 14'0 | ... | ... | -0.084116 |
| -0.081309 | 2'6 | 2'2 | 2'4 | -0'1 | 2'3 | 4490 | 13'1 | -1'5 | 14'6 | ... | ... | -0.081012 |
| -0.080625 | 2'5 | 2'1 | 2'3 | -0'1 | 2'2 | 4500 | 13'7 | -1'5 | 15'4 | 15'1 | 13'7 | -0.077278 |
| -0.076393 | ... | ... | 2'1 | -0'1 | 2'0 | 4510 | 14'6 | -1'5 | 16'3 | ... | ... | -0.076142 |
| -0.074902 | 2'0 | 1'6 | 1'7 | 0'0 | 1'7 | 4520 | 15'4 | -1'5 | 17'1 | ... | ... | -0.071275 |
| -0.069484 | ... | ... | 1'6 | -0'1 | 1'5 | 4530 | 16'3 | -1'5 | 18'0 | ... | ... | -0.069338 |
| -0.067162 | 1'6 | 1'3 | 1'5 | -0'1 | 1'4 | 4540 | 17'2 | -1'4 | 18'6 | 16'7 | 16'7 | -0.067078 |
| -0.064499 | 1'5 | 1'2 | 1'4 | -0'1 | 1'3 | 4550 | 18'0 | -1'5 | 19'5 | 18'5 | 18'4 | -0.060446 |
| -0.061488 | 1'3 | 1'1 | 1'3 | -0'1 | 1'2 | 4560 | 18'7 | -1'5 | 20'4 | ... | ... | -0.05731 |
| -0.058117 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 4570 | 19'7 | -1'4 | 21'3 | ... | ... | -0.058318 |
| -0.054366 | 1'1 | 1'0 | 1'1 | -0'1 | 1'0 | 4580 | 20'6 | -1'4 | 22'2 | 21'7 | 21'7 | -0.054706 |
| -0.050904 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4600 | 22'4 | -1'5 | 24'1 | ... | ... | -0.046331 |
| -0.035975 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 27'2 | -1'4 | 28'6 | ... | ... | -0.037595 |
| -0.030335 | ... | ... | 0'4 | -0'1 | 0'3 | 4700 | 32'0 | -1'5 | 33'5 | ... | ... | -0.025537 |
| -0.023059 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 37'0 | -1'4 | 38'4 | ... | ... | -0.027073 |
| -0.023734 | ... | ... | 0'3 | -0'1 | 0'2 | 4800 | 42'0 | -1'4 | 43'4 | ... | ... | -0.028549 |
| -0.024339 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 46'7 | -1'5 | 48'4 | ... | ... | -0.021183 |
| -0.024887 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4900 | 51'7 | -1'5 | 53'4 | ... | ... | -0.022448 |
| -0.025388 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'7 | -1'4 | 58'3 | ... | ... | -0.023702 |
| -0.02585 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'7 | -1'4 | 63'3 | ... | ... | -0.024948 |
| -0.015099 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 66'7 | -1'4 | 68'3 | ... | ... | -0.026188 |
| -0.015308 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 71'6 | -1'5 | 73'3 | ... | ... | -0.017181 |
| -0.015502 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 76'6 | -1'4 | 78'2 | ... | ... | -0.018377 |
| -0.015687 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'6 | -1'4 | 83'2 | ... | ... | -0.019572 |
| -0.015859 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'6 | -1'4 | 88'2 | ... | ... | -0.020767 |
| -0.016022 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'6 | -1'4 | 93'2 | ... | ... | -0.021962 |
| -0.016179 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'6 | -1'4 | 98'2 | ... | ... | -0.023157 |
| -0.016326 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 101'6 | -1'4 | 103'2 | ... | ... | -0.024351 |
| -0.016466 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 106'6 | -1'4 | 108'2 | ... | ... | -0.025545 |
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.