Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027236 | ... | ... | 84'2 | -3'2 | 81'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037354 |
| -0.053432 | ... | ... | 79'2 | -3'1 | 76'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036915 |
| -0.051614 | ... | ... | 74'2 | -3'1 | 71'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036448 |
| -0.04978 | ... | ... | 69'3 | -3'2 | 66'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035947 |
| -0.047925 | ... | ... | 64'3 | -3'2 | 61'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035409 |
| -0.046043 | ... | ... | 59'3 | -3'2 | 56'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034827 |
| -0.044134 | ... | ... | 54'3 | -3'2 | 51'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034195 |
| -0.042186 | ... | ... | 49'3 | -3'2 | 46'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033498 |
| -0.013797 | ... | ... | 44'3 | -3'3 | 41'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032728 |
| -0.038135 | ... | ... | 39'3 | -3'2 | 36'1 | 3600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.054775 |
| -0.056708 | ... | ... | 34'4 | -3'2 | 31'2 | 3650 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.071982 |
| -0.08708 | ... | ... | 29'6 | -3'2 | 26'4 | 3700 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | -0.085238 |
| -0.120941 | ... | ... | 25'1 | -3'2 | 21'7 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.120311 |
| -0.144983 | ... | ... | 21'4 | -3'2 | 18'2 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.144907 |
| -0.151833 | ... | ... | 20'4 | -3'1 | 17'3 | 3800 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.151861 |
| -0.157857 | ... | ... | 19'6 | -3'2 | 16'4 | 3810 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.166857 |
| -0.171491 | ... | ... | 18'7 | -3'1 | 15'6 | 3820 | 1'6 | 0'1 | 1'5 | 1'7 | 1'7 | -0.171705 |
| -0.175496 | 14'6 | 14'6 | 18'0 | -3'1 | 14'7 | 3830 | 1'7 | 0'1 | 1'6 | ... | ... | -0.175755 |
| -0.18622 | ... | ... | 17'1 | -3'0 | 14'1 | 3840 | 2'1 | 0'2 | 1'7 | 1'5 | 1'5 | -0.186532 |
| -0.188292 | ... | ... | 16'3 | -3'1 | 13'2 | 3850 | 2'3 | 0'2 | 2'1 | 2'5 | 1'7 | -0.1957 |
| -0.196311 | ... | ... | 15'5 | -3'1 | 12'4 | 3860 | 2'4 | 0'1 | 2'3 | 2'7 | 2'3 | -0.196659 |
| -0.202829 | 11'5 | 11'5 | 14'6 | -3'0 | 11'6 | 3870 | 2'7 | 0'3 | 2'4 | 3'1 | 3'1 | -0.209521 |
| -0.213907 | ... | ... | 14'0 | -2'7 | 11'1 | 3880 | 3'1 | 0'2 | 2'7 | 3'4 | 3'0 | -0.214254 |
| -0.217228 | 11'6 | 11'6 | 13'3 | -3'0 | 10'3 | 3890 | 3'3 | 0'1 | 3'2 | 3'6 | 3'2 | -0.217554 |
| -0.224609 | 11'1 | 11'0 | 12'5 | -2'7 | 9'6 | 3900 | 3'6 | 0'2 | 3'4 | 4'1 | 2'7 | -0.224907 |
| -0.230107 | ... | ... | 12'0 | -2'7 | 9'1 | 3910 | 4'1 | 0'3 | 3'6 | 4'4 | 3'1 | -0.230368 |
| -0.23377 | 8'7 | 8'7 | 11'3 | -2'7 | 8'4 | 3920 | 4'4 | 0'3 | 4'1 | 5'0 | 3'3 | -0.233987 |
| -0.235619 | 7'3 | 7'3 | 10'6 | -2'7 | 7'7 | 3930 | 4'7 | 0'3 | 4'4 | 5'1 | 3'6 | -0.235787 |
| -0.240514 | 8'4 | 6'7 | 10'1 | -2'6 | 7'3 | 3940 | 5'3 | 0'4 | 4'7 | 5'4 | 4'1 | -0.240629 |
| -0.243433 | 8'4 | 6'3 | 9'3 | -2'4 | 6'7 | 3950 | 5'7 | 0'6 | 5'1 | 6'4 | 4'3 | -0.243491 |
| -0.24442 | 6'5 | 6'2 | 8'7 | -2'4 | 6'3 | 3960 | 6'3 | 0'6 | 5'5 | 7'0 | 4'6 | -0.24442 |
| -0.243491 | 7'7 | 6'1 | 8'2 | -2'3 | 5'7 | 3970 | 6'7 | 0'7 | 6'0 | 7'3 | 5'3 | -0.243433 |
| -0.245495 | 7'4 | 5'4 | 7'6 | -2'2 | 5'4 | 3980 | 7'4 | 1'0 | 6'4 | 7'5 | 7'0 | -0.245381 |
| -0.24075 | 6'4 | 5'4 | 7'2 | -2'2 | 5'0 | 3990 | 8'0 | 1'0 | 7'0 | 8'6 | 7'1 | -0.240582 |
| -0.239081 | 7'3 | 4'3 | 6'6 | -2'1 | 4'5 | 4000 | 8'5 | 1'1 | 7'4 | 9'6 | 6'7 | -0.238863 |
| -0.240871 | 6'6 | 6'5 | 6'2 | -1'7 | 4'3 | 4010 | 9'2 | 1'2 | 8'0 | 9'0 | 8'4 | -0.235367 |
| -0.23582 | 4'3 | 4'1 | 5'7 | -1'7 | 4'0 | 4020 | 10'0 | 1'3 | 8'5 | 10'0 | 8'7 | -0.235518 |
| -0.228965 | 3'4 | 3'4 | 5'3 | -1'6 | 3'5 | 4030 | 10'5 | 1'4 | 9'1 | ... | ... | -0.228633 |
| -0.226167 | 3'4 | 3'4 | 5'0 | -1'5 | 3'3 | 4040 | 11'3 | 1'5 | 9'6 | ... | ... | -0.22581 |
| -0.222 | 5'1 | 3'0 | 4'5 | -1'4 | 3'1 | 4050 | 12'1 | 1'6 | 10'3 | 12'3 | 9'5 | -0.221628 |
| -0.216465 | 4'5 | 3'0 | 4'3 | -1'4 | 2'7 | 4060 | 12'7 | 1'6 | 11'1 | ... | ... | -0.216088 |
| -0.209544 | 3'7 | 2'5 | 4'0 | -1'3 | 2'5 | 4070 | 13'5 | 1'7 | 11'6 | ... | ... | -0.209174 |
| -0.201199 | 2'3 | 2'3 | 3'6 | -1'3 | 2'3 | 4080 | 14'3 | 1'7 | 12'4 | 15'1 | 15'1 | -0.200851 |
| -0.198953 | 2'4 | 2'2 | 3'4 | -1'2 | 2'2 | 4090 | 15'2 | 2'0 | 13'2 | 14'4 | 14'2 | -0.198624 |
| -0.195959 | 3'4 | 1'7 | 3'2 | -1'1 | 2'1 | 4100 | 16'0 | 2'0 | 14'0 | 15'7 | 15'0 | -0.18777 |
| -0.183968 | 2'1 | 1'7 | 3'0 | -1'1 | 1'7 | 4110 | 16'7 | 2'1 | 14'6 | ... | ... | -0.183738 |
| -0.179146 | 2'5 | 1'5 | 2'6 | -1'0 | 1'6 | 4120 | 17'6 | 2'2 | 15'4 | ... | ... | -0.178975 |
| -0.17358 | 2'3 | 1'5 | 2'5 | -1'0 | 1'5 | 4130 | 18'5 | 2'3 | 16'2 | 16'3 | 16'3 | -0.173481 |
| -0.167263 | 2'2 | 1'4 | 2'4 | -1'0 | 1'4 | 4140 | 19'4 | 2'3 | 17'1 | ... | ... | -0.167253 |
| -0.160179 | 1'7 | 1'3 | 2'2 | -0'7 | 1'3 | 4150 | 20'3 | 2'4 | 17'7 | 18'6 | 18'6 | -0.160277 |
| -0.152305 | ... | ... | 2'1 | -0'7 | 1'2 | 4160 | 21'2 | 2'4 | 18'6 | ... | ... | -0.152532 |
| -0.143607 | 1'5 | 1'1 | 2'0 | -0'7 | 1'1 | 4170 | 22'1 | 2'4 | 19'5 | ... | ... | -0.143989 |
| -0.145617 | 1'4 | 1'1 | 1'7 | -0'6 | 1'1 | 4180 | 23'1 | 2'5 | 20'4 | ... | ... | -0.146064 |
| -0.135797 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 4190 | 24'0 | 2'6 | 21'2 | ... | ... | -0.13644 |
| -0.137495 | 1'4 | 1'0 | 1'5 | -0'5 | 1'0 | 4200 | 24'7 | 2'5 | 22'2 | 24'0 | 24'0 | -0.125927 |
| -0.126517 | 1'2 | 1'2 | 1'4 | -0'5 | 0'7 | 4210 | 25'7 | 2'6 | 23'1 | ... | ... | -0.127484 |
| -0.127937 | 1'2 | 0'7 | 1'3 | -0'4 | 0'7 | 4220 | 26'6 | 2'6 | 24'0 | ... | ... | -0.115791 |
| -0.115733 | 1'2 | 1'1 | 1'2 | -0'4 | 0'6 | 4230 | 27'6 | 2'7 | 24'7 | ... | ... | -0.117101 |
| -0.116903 | 1'2 | 1'0 | 1'2 | -0'4 | 0'6 | 4240 | 28'5 | 2'6 | 25'7 | ... | ... | -0.104141 |
| -0.103361 | 1'1 | 0'6 | 1'1 | -0'4 | 0'5 | 4250 | 29'5 | 2'7 | 26'6 | ... | ... | -0.105229 |
| -0.104302 | 1'1 | 0'7 | 1'0 | -0'3 | 0'5 | 4260 | 30'5 | 3'0 | 27'5 | ... | ... | -0.106292 |
| -0.105217 | 1'1 | 1'0 | 1'0 | -0'3 | 0'5 | 4270 | 31'4 | 2'7 | 28'5 | ... | ... | -0.09175 |
| -0.089974 | ... | ... | 0'7 | -0'3 | 0'4 | 4280 | 32'4 | 3'0 | 29'4 | ... | ... | -0.092621 |
| -0.090685 | ... | ... | 0'7 | -0'3 | 0'4 | 4290 | 33'4 | 3'0 | 30'4 | ... | ... | -0.093474 |
| -0.091378 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 4300 | 34'4 | 3'0 | 31'4 | ... | ... | -0.094311 |
| -0.092053 | ... | ... | 0'6 | -0'2 | 0'4 | 4310 | 35'3 | 2'7 | 32'4 | ... | ... | -0.077839 |
| -0.092711 | ... | ... | 0'6 | -0'2 | 0'4 | 4320 | 36'3 | 3'0 | 33'3 | ... | ... | -0.078514 |
| -0.075166 | ... | ... | 0'5 | -0'2 | 0'3 | 4330 | 37'3 | 3'0 | 34'3 | ... | ... | -0.079179 |
| -0.075651 | ... | ... | 0'5 | -0'2 | 0'3 | 4340 | 38'3 | 3'0 | 35'3 | ... | ... | -0.079833 |
| -0.076124 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4350 | 39'3 | 3'1 | 36'2 | ... | ... | -0.080478 |
| -0.076586 | ... | ... | 0'4 | -0'1 | 0'3 | 4360 | 40'2 | 3'0 | 37'2 | ... | ... | -0.061627 |
| -0.077038 | ... | ... | 0'4 | -0'1 | 0'3 | 4370 | 41'2 | 3'0 | 38'2 | ... | ... | -0.06214 |
| -0.056722 | ... | ... | 0'4 | -0'2 | 0'2 | 4380 | 42'2 | 3'0 | 39'2 | ... | ... | -0.062648 |
| -0.057021 | ... | ... | 0'4 | -0'2 | 0'2 | 4390 | 43'2 | 3'1 | 40'1 | ... | ... | -0.063151 |
| -0.057314 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 4400 | 44'2 | 3'1 | 41'1 | ... | ... | -0.063648 |
| -0.057601 | ... | ... | 0'3 | -0'1 | 0'2 | 4410 | 45'1 | 3'0 | 42'1 | ... | ... | -0.041794 |
| -0.057882 | ... | ... | 0'3 | -0'1 | 0'2 | 4420 | 46'1 | 3'0 | 43'1 | ... | ... | -0.042189 |
| -0.058156 | ... | ... | 0'3 | -0'1 | 0'2 | 4430 | 47'1 | 3'1 | 44'0 | ... | ... | -0.042582 |
| -0.033787 | ... | ... | 0'3 | -0'2 | 0'1 | 4440 | 48'1 | 3'1 | 45'0 | ... | ... | -0.042974 |
| -0.033926 | ... | ... | 0'3 | -0'2 | 0'1 | 4450 | 49'1 | 3'1 | 46'0 | 47'4 | 47'4 | -0.043364 |
| -0.034063 | ... | ... | 0'2 | -0'1 | 0'1 | 4460 | 50'1 | 3'1 | 47'0 | ... | ... | -0.043752 |
| -0.034583 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 54'1 | 3'2 | 50'7 | ... | ... | -0.045288 |
| -0.035187 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 59'1 | 3'2 | 55'7 | ... | ... | -0.047183 |
| -0.03574 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 64'1 | 3'2 | 60'7 | ... | ... | -0.049051 |
| -0.03626 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 69'1 | 3'2 | 65'7 | ... | ... | -0.050895 |
| -0.036739 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 74'1 | 3'2 | 70'7 | ... | ... | -0.052721 |
| -0.037192 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 79'0 | 3'2 | 75'6 | ... | ... | -0.026575 |
| -0.037618 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 84'0 | 3'2 | 80'6 | ... | ... | -0.028255 |
| -0.038018 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 89'0 | 3'2 | 85'6 | ... | ... | -0.029934 |
| -0.0384 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 94'0 | 3'2 | 90'6 | ... | ... | -0.031612 |
| -0.038761 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 99'0 | 3'2 | 95'6 | ... | ... | -0.03329 |
| -0.039106 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 104'0 | 3'2 | 100'6 | ... | ... | -0.034968 |
| -0.039435 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 109'0 | 3'2 | 105'6 | ... | ... | -0.036645 |
| -0.039749 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 114'0 | 3'2 | 110'6 | ... | ... | -0.038321 |
| -0.040051 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 119'0 | 3'2 | 115'6 | ... | ... | -0.039998 |
| -0.040342 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 124'0 | 3'2 | 120'6 | ... | ... | -0.041674 |
| -0.040622 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 129'0 | 3'2 | 125'6 | ... | ... | -0.043349 |
| -0.040887 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 134'0 | 3'2 | 130'6 | ... | ... | -0.045024 |
| -0.041145 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 139'0 | 3'2 | 135'6 | ... | ... | -0.046698 |
| -0.041397 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 144'0 | 3'2 | 140'6 | ... | ... | -0.048373 |
| -0.041641 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 149'0 | 3'2 | 145'6 | ... | ... | -0.050047 |
| -0.041874 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 154'0 | 3'2 | 150'6 | ... | ... | -0.05172 |
| -0.042099 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 159'0 | 3'2 | 155'6 | ... | ... | -0.053393 |
| -0.043872 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 204'0 | 3'2 | 200'6 | ... | ... | -0.068423 |
| -0.044696 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 229'0 | 3'2 | 225'6 | ... | ... | -0.076749 |
| -0.045433 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 254'0 | 3'2 | 250'6 | ... | ... | -0.085059 |
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.