Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032154 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.028173 | ... | ... | 103'4 | 3'6 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023223 |
| -0.026864 | ... | ... | 98'4 | 3'6 | 102'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023026 |
| -0.025555 | ... | ... | 93'4 | 3'6 | 97'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02282 |
| -0.024245 | ... | ... | 88'4 | 3'6 | 92'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022603 |
| -0.022935 | ... | ... | 83'4 | 3'6 | 87'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022374 |
| -0.021624 | ... | ... | 78'4 | 3'6 | 82'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022134 |
| -0.020312 | ... | ... | 73'4 | 3'6 | 77'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021876 |
| -0.018999 | ... | ... | 68'4 | 3'6 | 72'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021605 |
| -0.017686 | ... | ... | 63'4 | 3'6 | 67'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021314 |
| -0.016373 | ... | ... | 58'4 | 3'6 | 62'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021 |
| -0.015059 | ... | ... | 53'4 | 3'6 | 57'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020664 |
| -0.028818 | ... | ... | 48'5 | 3'6 | 52'3 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.020297 |
| -0.027383 | ... | ... | 43'5 | 3'6 | 47'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019895 |
| -0.011116 | ... | ... | 38'4 | 3'6 | 42'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019452 |
| -0.024441 | ... | ... | 33'5 | 3'6 | 37'3 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032609 |
| -0.034943 | ... | ... | 28'6 | 3'6 | 32'4 | 4150 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.031545 |
| -0.034557 | ... | ... | 27'6 | 3'6 | 31'4 | 4160 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.031314 |
| -0.034166 | ... | ... | 26'7 | 3'5 | 30'4 | 4170 | 0'2 | -0'1 | 0'3 | ... | ... | -0.031076 |
| -0.033769 | ... | ... | 25'7 | 3'5 | 29'4 | 4180 | 0'2 | -0'1 | 0'3 | ... | ... | -0.030832 |
| -0.033366 | ... | ... | 24'7 | 3'5 | 28'4 | 4190 | 0'2 | -0'1 | 0'3 | ... | ... | -0.030579 |
| -0.032957 | ... | ... | 23'7 | 3'5 | 27'4 | 4200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.041169 |
| -0.032541 | ... | ... | 23'0 | 3'4 | 26'4 | 4210 | 0'3 | -0'1 | 0'4 | ... | ... | -0.040782 |
| -0.042217 | ... | ... | 22'0 | 3'5 | 25'5 | 4220 | 0'3 | -0'1 | 0'4 | ... | ... | -0.040381 |
| -0.041681 | ... | ... | 21'0 | 3'5 | 24'5 | 4230 | 0'3 | -0'2 | 0'5 | ... | ... | -0.039966 |
| -0.041133 | ... | ... | 20'1 | 3'4 | 23'5 | 4240 | 0'3 | -0'2 | 0'5 | ... | ... | -0.039536 |
| -0.040569 | 20'4 | 20'4 | 19'1 | 3'4 | 22'5 | 4250 | 0'3 | -0'2 | 0'5 | ... | ... | -0.039088 |
| -0.03999 | ... | ... | 18'2 | 3'3 | 21'5 | 4260 | 0'4 | -0'2 | 0'6 | ... | ... | -0.047696 |
| -0.048056 | ... | ... | 17'3 | 3'3 | 20'6 | 4270 | 0'4 | -0'3 | 0'7 | ... | ... | -0.047075 |
| -0.047314 | ... | ... | 16'4 | 3'2 | 19'6 | 4280 | 0'4 | -0'4 | 1'0 | 1'1 | 1'1 | -0.046426 |
| -0.054324 | ... | ... | 15'5 | 3'2 | 18'7 | 4290 | 0'5 | -0'4 | 1'1 | ... | ... | -0.053708 |
| -0.053392 | 14'4 | 14'4 | 14'6 | 3'1 | 17'7 | 4300 | 0'6 | -0'4 | 1'2 | 1'1 | 0'6 | -0.060152 |
| -0.059451 | ... | ... | 13'7 | 3'1 | 17'0 | 4310 | 0'6 | -0'5 | 1'3 | 1'2 | 1'2 | -0.059106 |
| -0.064814 | ... | ... | 13'1 | 3'0 | 16'1 | 4320 | 0'7 | -0'6 | 1'5 | 1'4 | 1'0 | -0.064617 |
| -0.069528 | ... | ... | 12'3 | 2'7 | 15'2 | 4330 | 1'0 | -0'7 | 1'7 | 1'3 | 1'3 | -0.069453 |
| -0.073634 | ... | ... | 11'5 | 2'6 | 14'3 | 4340 | 1'1 | -1'0 | 2'1 | ... | ... | -0.073651 |
| -0.082314 | ... | ... | 10'7 | 2'6 | 13'5 | 4350 | 1'3 | -1'0 | 2'3 | 2'5 | 2'5 | -0.082439 |
| -0.084964 | ... | ... | 10'1 | 2'5 | 12'6 | 4360 | 1'4 | -1'1 | 2'5 | 2'3 | 2'0 | -0.085134 |
| -0.091548 | ... | ... | 9'4 | 2'4 | 12'0 | 4370 | 1'6 | -1'2 | 3'0 | 2'6 | 2'2 | -0.09177 |
| -0.09701 | 8'5 | 8'5 | 8'6 | 2'4 | 11'2 | 4380 | 2'0 | -1'2 | 3'2 | 3'2 | 2'4 | -0.097259 |
| -0.10142 | ... | ... | 8'1 | 2'3 | 10'4 | 4390 | 2'2 | -1'4 | 3'6 | 3'5 | 2'3 | -0.101681 |
| -0.104814 | 10'0 | 6'4 | 7'5 | 2'1 | 9'6 | 4400 | 2'4 | -1'5 | 4'1 | 3'7 | 2'6 | -0.105073 |
| -0.11065 | ... | ... | 7'0 | 2'1 | 9'1 | 4410 | 2'7 | -1'5 | 4'4 | 4'5 | 2'7 | -0.110897 |
| -0.115134 | 6'5 | 6'3 | 6'4 | 2'0 | 8'4 | 4420 | 3'2 | -1'6 | 5'0 | 5'2 | 3'3 | -0.115359 |
| -0.118341 | 5'7 | 5'7 | 6'0 | 1'7 | 7'7 | 4430 | 3'5 | -1'7 | 5'4 | 5'2 | 3'6 | -0.118533 |
| -0.120305 | ... | ... | 5'4 | 1'6 | 7'2 | 4440 | 4'0 | -2'0 | 6'0 | 5'3 | 4'0 | -0.120459 |
| -0.123945 | 6'7 | 4'6 | 5'0 | 1'6 | 6'6 | 4450 | 4'4 | -2'0 | 6'4 | 7'1 | 4'3 | -0.124054 |
| -0.123383 | 6'4 | 4'2 | 4'5 | 1'4 | 6'1 | 4460 | 4'7 | -2'2 | 7'1 | 5'4 | 5'0 | -0.123445 |
| -0.124393 | 6'0 | 4'6 | 4'1 | 1'4 | 5'5 | 4470 | 5'3 | -2'2 | 7'5 | ... | ... | -0.124405 |
| -0.126926 | 5'1 | 4'1 | 3'6 | 1'4 | 5'2 | 4480 | 6'0 | -2'2 | 8'2 | 5'7 | 5'7 | -0.126889 |
| -0.12534 | ... | ... | 3'3 | 1'3 | 4'6 | 4490 | 6'4 | -2'3 | 8'7 | ... | ... | -0.125254 |
| -0.125367 | 4'5 | 3'0 | 3'1 | 1'2 | 4'3 | 4500 | 7'1 | -2'4 | 9'5 | 9'6 | 8'4 | -0.125235 |
| -0.124198 | ... | ... | 2'6 | 1'2 | 4'0 | 4510 | 7'6 | -2'4 | 10'2 | 7'7 | 7'7 | -0.124023 |
| -0.121834 | 3'6 | 2'6 | 2'4 | 1'1 | 3'5 | 4520 | 8'3 | -2'5 | 11'0 | ... | ... | -0.121622 |
| -0.118257 | 3'1 | 1'7 | 2'2 | 1'0 | 3'2 | 4530 | 9'0 | -2'6 | 11'6 | ... | ... | -0.118016 |
| -0.116882 | 2'2 | 2'2 | 2'0 | 1'0 | 3'0 | 4540 | 9'6 | -2'6 | 12'4 | ... | ... | -0.116618 |
| -0.114577 | 2'7 | 2'0 | 1'7 | 0'7 | 2'6 | 4550 | 10'4 | -2'6 | 13'2 | 10'5 | 10'5 | -0.114298 |
| -0.111347 | 2'0 | 2'0 | 1'5 | 0'7 | 2'4 | 4560 | 11'2 | -2'7 | 14'1 | ... | ... | -0.111062 |
| -0.107177 | ... | ... | 1'4 | 0'6 | 2'2 | 4570 | 12'0 | -3'0 | 15'0 | ... | ... | -0.1069 |
| -0.102034 | 1'5 | 1'1 | 1'3 | 0'5 | 2'0 | 4580 | 12'6 | -3'1 | 15'7 | ... | ... | -0.101781 |
| -0.09587 | 1'2 | 1'2 | 1'2 | 0'4 | 1'6 | 4590 | 13'4 | -3'2 | 16'6 | ... | ... | -0.095657 |
| -0.093567 | 1'2 | 1'0 | 1'1 | 0'4 | 1'5 | 4600 | 14'3 | -3'2 | 17'5 | ... | ... | -0.09339 |
| -0.09075 | 1'1 | 1'0 | 1'0 | 0'4 | 1'4 | 4610 | 15'1 | -3'3 | 18'4 | ... | ... | -0.085418 |
| -0.081882 | 1'1 | 0'6 | 0'7 | 0'3 | 1'2 | 4620 | 16'0 | -3'3 | 19'3 | ... | ... | -0.081863 |
| -0.077709 | 1'1 | 0'6 | 0'7 | 0'2 | 1'1 | 4630 | 16'7 | -3'3 | 20'2 | 20'6 | 20'6 | -0.077782 |
| -0.072967 | 1'0 | 0'6 | 0'6 | 0'2 | 1'0 | 4640 | 17'6 | -3'4 | 21'2 | ... | ... | -0.073155 |
| -0.074255 | 1'0 | 0'7 | 0'5 | 0'3 | 1'0 | 4650 | 18'5 | -3'4 | 22'1 | ... | ... | -0.067956 |
| -0.06873 | 0'7 | 0'6 | 0'5 | 0'2 | 0'7 | 4660 | 19'4 | -3'5 | 23'1 | ... | ... | -0.062142 |
| -0.062567 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 4670 | 20'4 | -3'4 | 24'0 | ... | ... | -0.063147 |
| -0.063461 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 4680 | 21'3 | -3'5 | 25'0 | ... | ... | -0.056511 |
| -0.056431 | ... | ... | 0'4 | 0'1 | 0'5 | 4690 | 22'3 | -3'4 | 25'7 | ... | ... | -0.057333 |
| -0.057138 | 0'4 | 0'4 | 0'3 | 0'2 | 0'5 | 4700 | 23'2 | -3'5 | 26'7 | ... | ... | -0.04981 |
| -0.049149 | ... | ... | 0'3 | 0'1 | 0'4 | 4710 | 24'2 | -3'5 | 27'7 | ... | ... | -0.050476 |
| -0.049692 | ... | ... | 0'3 | 0'1 | 0'4 | 4720 | 25'1 | -3'6 | 28'7 | ... | ... | -0.041951 |
| -0.041359 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 28'1 | -3'5 | 31'6 | ... | ... | -0.043507 |
| -0.031658 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 33'0 | -3'5 | 36'5 | ... | ... | -0.035136 |
| -0.032709 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 37'7 | -3'6 | 41'5 | ... | ... | -0.024591 |
| -0.033639 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'7 | -3'6 | 46'5 | ... | ... | -0.026074 |
| -0.034474 | ... | ... | 0'1 | 0'1 | 0'2 | 4950 | 47'7 | -3'6 | 51'5 | ... | ... | -0.027529 |
| -0.035232 | ... | ... | 0'1 | 0'1 | 0'2 | 5000 | 52'7 | -3'5 | 56'4 | ... | ... | -0.028963 |
| -0.0207 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'6 | -3'6 | 61'4 | ... | ... | -0.015192 |
| -0.021034 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'6 | -3'6 | 66'4 | ... | ... | -0.016506 |
| -0.021346 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'6 | -3'6 | 71'4 | ... | ... | -0.01782 |
| -0.021636 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'6 | -3'6 | 76'4 | ... | ... | -0.019134 |
| -0.021907 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'6 | -3'6 | 81'4 | ... | ... | -0.020448 |
| -0.022164 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'6 | -3'6 | 86'4 | ... | ... | -0.021761 |
| -0.022403 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'6 | -3'6 | 91'4 | ... | ... | -0.023074 |
| -0.022631 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'6 | -3'6 | 96'4 | ... | ... | -0.024387 |
| -0.022849 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'6 | -3'6 | 101'4 | ... | ... | -0.0257 |
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.