Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.094018 | ... | ... | 87'1 | 6'4 | 93'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071241 |
| -0.091798 | ... | ... | 82'1 | 6'4 | 88'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070534 |
| -0.089549 | ... | ... | 77'1 | 6'4 | 83'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069787 |
| -0.087271 | ... | ... | 72'1 | 6'4 | 78'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068995 |
| -0.084961 | ... | ... | 67'1 | 6'4 | 73'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068153 |
| -0.08261 | ... | ... | 62'1 | 6'4 | 68'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.067258 |
| -0.080217 | ... | ... | 57'1 | 6'4 | 63'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.066289 |
| -0.077775 | ... | ... | 52'1 | 6'4 | 58'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065255 |
| -0.075262 | ... | ... | 47'1 | 6'4 | 53'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064123 |
| -0.072681 | ... | ... | 42'1 | 6'4 | 48'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062895 |
| -0.07 | ... | ... | 37'1 | 6'4 | 43'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061538 |
| -0.067203 | ... | ... | 32'1 | 6'4 | 38'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060025 |
| -0.104497 | ... | ... | 27'3 | 6'3 | 33'6 | 3750 | 0'2 | -0'1 | 0'3 | 0'2 | 0'1 | -0.100097 |
| -0.102688 | ... | ... | 25'3 | 6'3 | 31'6 | 3770 | 0'2 | -0'1 | 0'3 | ... | ... | -0.098676 |
| -0.101756 | ... | ... | 24'3 | 6'3 | 30'6 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.097936 |
| -0.100804 | ... | ... | 23'4 | 6'2 | 29'6 | 3790 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | -0.097172 |
| -0.09983 | ... | ... | 22'4 | 6'2 | 28'6 | 3800 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | -0.096384 |
| -0.098834 | ... | ... | 21'4 | 6'2 | 27'6 | 3810 | 0'2 | -0'2 | 0'4 | ... | ... | -0.095571 |
| -0.131004 | ... | ... | 20'5 | 6'2 | 26'7 | 3820 | 0'3 | -0'2 | 0'5 | 0'3 | 0'2 | -0.128595 |
| -0.129605 | ... | ... | 19'5 | 6'2 | 25'7 | 3830 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | -0.127346 |
| -0.128166 | ... | ... | 18'6 | 6'1 | 24'7 | 3840 | 0'3 | -0'3 | 0'6 | ... | ... | -0.126053 |
| -0.126679 | ... | ... | 17'7 | 6'0 | 23'7 | 3850 | 0'3 | -0'4 | 0'7 | 0'4 | 0'2 | -0.124714 |
| -0.125144 | ... | ... | 16'7 | 6'0 | 22'7 | 3860 | 0'3 | -0'4 | 0'7 | 0'4 | 0'3 | -0.123321 |
| -0.12356 | 19'6 | 19'4 | 16'0 | 5'7 | 21'7 | 3870 | 0'3 | -0'5 | 1'0 | 0'5 | 0'5 | -0.121873 |
| -0.149811 | ... | ... | 15'1 | 5'7 | 21'0 | 3880 | 0'4 | -0'5 | 1'1 | ... | ... | -0.148598 |
| -0.147677 | ... | ... | 14'2 | 5'6 | 20'0 | 3890 | 0'4 | -0'6 | 1'2 | ... | ... | -0.146581 |
| -0.170405 | 19'0 | 19'0 | 13'3 | 5'6 | 19'1 | 3900 | 0'5 | -0'6 | 1'3 | 0'7 | 0'5 | -0.169639 |
| -0.167644 | ... | ... | 12'5 | 5'4 | 18'1 | 3910 | 0'5 | -1'0 | 1'5 | ... | ... | -0.16697 |
| -0.187257 | ... | ... | 11'6 | 5'4 | 17'2 | 3920 | 0'6 | -1'0 | 1'6 | 0'6 | 0'6 | -0.18682 |
| -0.204589 | ... | ... | 11'0 | 5'3 | 16'3 | 3930 | 0'7 | -1'1 | 2'0 | 0'7 | 0'7 | -0.204334 |
| -0.219847 | 13'2 | 11'7 | 10'2 | 5'2 | 15'4 | 3940 | 1'0 | -1'2 | 2'2 | 1'1 | 1'0 | -0.219739 |
| -0.233145 | ... | ... | 9'4 | 5'1 | 14'5 | 3950 | 1'1 | -1'3 | 2'4 | 1'3 | 1'0 | -0.23315 |
| -0.24457 | ... | ... | 8'6 | 5'0 | 13'6 | 3960 | 1'2 | -1'4 | 2'6 | ... | ... | -0.244662 |
| -0.254167 | ... | ... | 8'1 | 4'6 | 12'7 | 3970 | 1'3 | -1'6 | 3'1 | 1'4 | 1'4 | -0.254324 |
| -0.261938 | 12'7 | 11'6 | 7'4 | 4'4 | 12'0 | 3980 | 1'4 | -2'0 | 3'4 | 2'1 | 1'3 | -0.262144 |
| -0.281697 | ... | ... | 6'7 | 4'3 | 11'2 | 3990 | 1'6 | -2'1 | 3'7 | 2'1 | 1'4 | -0.281955 |
| -0.297819 | 11'4 | 6'2 | 6'2 | 4'2 | 10'4 | 4000 | 2'1 | -2'1 | 4'2 | 2'4 | 1'6 | -0.310728 |
| -0.322324 | ... | ... | 5'5 | 4'2 | 9'7 | 4010 | 2'3 | -2'2 | 4'5 | 2'6 | 2'3 | -0.322624 |
| -0.330991 | 10'4 | 8'5 | 5'1 | 4'0 | 9'1 | 4020 | 2'5 | -2'4 | 5'1 | 2'6 | 2'2 | -0.331279 |
| -0.336459 | 8'2 | 8'2 | 4'5 | 3'6 | 8'3 | 4030 | 2'7 | -2'6 | 5'5 | 2'7 | 2'6 | -0.336723 |
| -0.348676 | 6'4 | 5'1 | 4'2 | 3'4 | 7'6 | 4040 | 3'2 | -3'0 | 6'2 | 5'7 | 2'6 | -0.348909 |
| -0.356699 | 8'5 | 5'0 | 3'7 | 3'2 | 7'1 | 4050 | 3'5 | -3'2 | 6'7 | 4'0 | 3'1 | -0.356889 |
| -0.369844 | 7'0 | 6'0 | 3'4 | 3'1 | 6'5 | 4060 | 4'1 | -3'3 | 7'4 | 4'2 | 3'6 | -0.369985 |
| -0.369426 | 6'6 | 3'6 | 3'1 | 2'7 | 6'0 | 4070 | 4'4 | -3'5 | 8'1 | 5'4 | 4'0 | -0.369513 |
| -0.364873 | 5'7 | 5'2 | 2'6 | 2'5 | 5'3 | 4080 | 4'7 | -3'7 | 8'6 | 5'4 | 4'2 | -0.364902 |
| -0.364902 | 5'7 | 4'6 | 2'4 | 2'3 | 4'7 | 4090 | 5'3 | -4'1 | 9'4 | 6'0 | 4'7 | -0.364873 |
| -0.369513 | 5'5 | 3'2 | 2'2 | 2'2 | 4'4 | 4100 | 6'0 | -4'2 | 10'2 | 7'4 | 5'1 | -0.369426 |
| -0.369985 | 5'2 | 2'5 | 2'0 | 2'1 | 4'1 | 4110 | 6'5 | -4'3 | 11'0 | 6'6 | 6'0 | -0.369844 |
| -0.356889 | 4'2 | 3'5 | 1'7 | 1'6 | 3'5 | 4120 | 7'1 | -4'6 | 11'7 | 7'3 | 6'5 | -0.356699 |
| -0.348909 | 3'7 | 3'4 | 1'5 | 1'5 | 3'2 | 4130 | 7'6 | -4'7 | 12'5 | 8'1 | 7'1 | -0.348677 |
| -0.336724 | 3'6 | 3'0 | 1'4 | 1'3 | 2'7 | 4140 | 8'3 | -5'1 | 13'4 | ... | ... | -0.33646 |
| -0.33128 | 3'4 | 2'3 | 1'2 | 1'3 | 2'5 | 4150 | 9'1 | -5'1 | 14'2 | 10'0 | 10'0 | -0.330992 |
| -0.322625 | 3'0 | 2'4 | 1'1 | 1'2 | 2'3 | 4160 | 9'7 | -5'2 | 15'1 | ... | ... | -0.322325 |
| -0.310729 | 2'4 | 2'3 | 1'0 | 1'1 | 2'1 | 4170 | 10'5 | -5'3 | 16'0 | ... | ... | -0.310432 |
| -0.308804 | 2'1 | 2'0 | 0'7 | 1'1 | 2'0 | 4180 | 11'3 | -5'4 | 16'7 | ... | ... | -0.295245 |
| -0.291124 | 2'2 | 2'2 | 0'7 | 0'7 | 1'6 | 4190 | 12'1 | -5'6 | 17'7 | 11'2 | 11'2 | -0.276577 |
| -0.284978 | 2'1 | 1'3 | 0'6 | 0'7 | 1'5 | 4200 | 13'1 | -5'5 | 18'6 | 13'0 | 12'0 | -0.284757 |
| -0.277123 | 1'3 | 1'3 | 0'5 | 0'7 | 1'4 | 4210 | 14'0 | -5'5 | 19'5 | ... | ... | -0.27695 |
| -0.267573 | ... | ... | 0'5 | 0'6 | 1'3 | 4220 | 14'7 | -5'6 | 20'5 | 14'3 | 14'3 | -0.267466 |
| -0.256326 | 1'4 | 1'3 | 0'4 | 0'6 | 1'2 | 4230 | 15'6 | -5'6 | 21'4 | ... | ... | -0.256301 |
| -0.243346 | 1'0 | 1'0 | 0'4 | 0'5 | 1'1 | 4240 | 16'5 | -5'7 | 22'4 | ... | ... | -0.243428 |
| -0.22857 | 1'2 | 0'7 | 0'4 | 0'4 | 1'0 | 4250 | 17'4 | -6'0 | 23'4 | 17'4 | 17'4 | -0.228786 |
| -0.211892 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 4260 | 18'3 | -6'0 | 24'3 | ... | ... | -0.21228 |
| -0.193172 | 0'7 | 0'6 | 0'3 | 0'3 | 0'6 | 4270 | 19'2 | -6'1 | 25'3 | ... | ... | -0.193766 |
| -0.172185 | 0'7 | 0'7 | 0'3 | 0'2 | 0'5 | 4280 | 20'1 | -6'2 | 26'3 | ... | ... | -0.173051 |
| -0.174626 | 0'6 | 0'6 | 0'3 | 0'2 | 0'5 | 4290 | 21'1 | -6'2 | 27'3 | ... | ... | -0.175586 |
| -0.176969 | 0'6 | 0'4 | 0'2 | 0'3 | 0'5 | 4300 | 22'1 | -6'1 | 28'2 | ... | ... | -0.178031 |
| -0.179217 | ... | ... | 0'2 | 0'3 | 0'5 | 4310 | 23'1 | -6'1 | 29'2 | ... | ... | -0.180388 |
| -0.154184 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4320 | 24'0 | -6'2 | 30'2 | ... | ... | -0.155754 |
| -0.155906 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4330 | 25'0 | -6'2 | 31'2 | ... | ... | -0.157604 |
| -0.127348 | ... | ... | 0'2 | 0'1 | 0'3 | 4340 | 25'7 | -6'3 | 32'2 | ... | ... | -0.129607 |
| -0.128598 | ... | ... | 0'2 | 0'1 | 0'3 | 4350 | 26'7 | -6'3 | 33'2 | 27'3 | 27'3 | -0.131007 |
| -0.129806 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4360 | 27'7 | -6'3 | 34'2 | ... | ... | -0.132368 |
| -0.096386 | 0'3 | 0'3 | 0'1 | 0'1 | 0'2 | 4370 | 28'6 | -6'3 | 35'1 | ... | ... | -0.099832 |
| -0.097174 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4380 | 29'6 | -6'3 | 36'1 | ... | ... | -0.100806 |
| -0.097938 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4390 | 30'6 | -6'3 | 37'1 | ... | ... | -0.101759 |
| -0.098679 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4400 | 31'6 | -6'3 | 38'1 | 32'2 | 31'6 | -0.102691 |
| -0.099399 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4410 | 32'6 | -6'3 | 39'1 | ... | ... | -0.103605 |
| -0.100099 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4420 | 33'6 | -6'3 | 40'1 | ... | ... | -0.1045 |
| -0.058676 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 34'5 | -6'4 | 41'1 | ... | ... | -0.064859 |
| -0.059026 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 35'5 | -6'4 | 42'1 | ... | ... | -0.065456 |
| -0.059367 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 36'5 | -6'4 | 43'1 | ... | ... | -0.066045 |
| -0.059702 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 37'5 | -6'4 | 44'1 | ... | ... | -0.066628 |
| -0.060954 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 41'5 | -6'4 | 48'1 | ... | ... | -0.068901 |
| -0.062371 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 46'5 | -6'4 | 53'1 | ... | ... | -0.071625 |
| -0.063653 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 51'5 | -6'4 | 58'1 | ... | ... | -0.074245 |
| -0.064819 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 56'5 | -6'4 | 63'1 | ... | ... | -0.076786 |
| -0.065893 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 61'5 | -6'4 | 68'1 | ... | ... | -0.079258 |
| -0.066888 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 66'5 | -6'4 | 73'1 | ... | ... | -0.081672 |
| -0.067815 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 71'5 | -6'4 | 78'1 | ... | ... | -0.084045 |
| -0.068677 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 76'5 | -6'4 | 83'1 | ... | ... | -0.086375 |
| -0.069498 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 81'5 | -6'4 | 88'1 | ... | ... | -0.088668 |
| -0.070261 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 86'5 | -6'4 | 93'1 | ... | ... | -0.090933 |
| -0.070985 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 91'5 | -6'4 | 98'1 | ... | ... | -0.093178 |
| -0.07168 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 96'5 | -6'4 | 103'1 | ... | ... | -0.095393 |
| -0.072333 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 101'5 | -6'4 | 108'1 | ... | ... | -0.097589 |
| -0.072958 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 106'5 | -6'4 | 113'1 | ... | ... | -0.099769 |
| -0.073557 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 111'5 | -6'4 | 118'1 | ... | ... | -0.101933 |
| -0.074128 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 116'5 | -6'4 | 123'1 | ... | ... | -0.104082 |
| -0.074678 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 121'5 | -6'4 | 128'1 | ... | ... | -0.106213 |
| -0.075209 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 126'5 | -6'4 | 133'1 | ... | ... | -0.108334 |
| -0.075715 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 131'5 | -6'3 | 138'0 | ... | ... | -0.110447 |
| -0.0762 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 136'5 | -6'3 | 143'0 | ... | ... | -0.112551 |
| -0.076675 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 141'5 | -6'3 | 148'0 | ... | ... | -0.114646 |
| -0.077135 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 146'5 | -6'3 | 153'0 | ... | ... | -0.116733 |
| -0.080668 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 191'4 | -6'4 | 198'0 | ... | ... | -0.074967 |
| -0.082291 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 216'4 | -6'4 | 223'0 | ... | ... | -0.084702 |
| -0.083745 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 241'4 | -6'4 | 248'0 | ... | ... | -0.094426 |
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.