Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032524 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -1.877608 | ... | ... | 107'5 | 3'4 | 111'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.51407 |
| -1.857806 | ... | ... | 102'5 | 3'4 | 106'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.509881 |
| -1.837136 | ... | ... | 97'5 | 3'4 | 101'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.505468 |
| -1.815526 | ... | ... | 92'5 | 3'4 | 96'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.500856 |
| -1.792901 | ... | ... | 87'5 | 3'4 | 91'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.495994 |
| -1.769114 | ... | ... | 82'5 | 3'4 | 86'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.490873 |
| -1.744074 | ... | ... | 77'5 | 3'4 | 81'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.485475 |
| -1.717613 | ... | ... | 72'5 | 3'4 | 76'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.479674 |
| -1.689561 | ... | ... | 67'5 | 3'4 | 71'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.47358 |
| -1.659692 | ... | ... | 62'5 | 3'4 | 66'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.466989 |
| -1.627748 | ... | ... | 57'5 | 3'4 | 61'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.459949 |
| -1.593394 | ... | ... | 52'5 | 3'4 | 56'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.452297 |
| -1.556213 | ... | ... | 47'5 | 3'4 | 51'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.443991 |
| -1.515656 | ... | ... | 42'5 | 3'4 | 46'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.434851 |
| -1.471028 | ... | ... | 37'5 | 3'4 | 41'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.424719 |
| -1.421324 | ... | ... | 32'5 | 3'4 | 36'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.413336 |
| -1.410659 | ... | ... | 31'5 | 3'4 | 35'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.410888 |
| -1.399727 | ... | ... | 30'5 | 3'4 | 34'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.408375 |
| -1.388511 | ... | ... | 29'5 | 3'4 | 33'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.405789 |
| -1.376993 | ... | ... | 28'5 | 3'4 | 32'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.403101 |
| -1.365157 | ... | ... | 27'5 | 3'4 | 31'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.40035 |
| -1.352991 | ... | ... | 26'5 | 3'4 | 30'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.397526 |
| -1.340456 | ... | ... | 25'5 | 3'4 | 29'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.394615 |
| -1.327538 | ... | ... | 24'5 | 3'4 | 28'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.391592 |
| -1.314212 | ... | ... | 23'5 | 3'4 | 27'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.388451 |
| -1.300474 | ... | ... | 22'5 | 3'4 | 26'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.385223 |
| -1.286246 | ... | ... | 21'5 | 3'4 | 25'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.381883 |
| -1.271511 | ... | ... | 20'5 | 3'4 | 24'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.378399 |
| -1.256246 | ... | ... | 19'5 | 3'4 | 23'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.374762 |
| -1.24042 | ... | ... | 18'5 | 3'4 | 22'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.370999 |
| -1.223922 | ... | ... | 17'5 | 3'4 | 21'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.367072 |
| -1.206749 | ... | ... | 16'5 | 3'4 | 20'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.362942 |
| -1.188856 | ... | ... | 15'5 | 3'4 | 19'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.358629 |
| -1.17008 | ... | ... | 14'5 | 3'4 | 18'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.354102 |
| -1.150447 | ... | ... | 13'5 | 3'4 | 17'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.349317 |
| -1.129772 | 14'4 | 14'4 | 12'5 | 3'4 | 16'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.344275 |
| -1.107977 | 15'0 | 15'0 | 11'5 | 3'4 | 15'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.338921 |
| -1.084932 | 12'3 | 12'3 | 10'5 | 3'4 | 14'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.333222 |
| -1.06044 | ... | ... | 9'5 | 3'4 | 13'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.327131 |
| -1.034316 | ... | ... | 8'5 | 3'4 | 12'1 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.320581 |
| -1.006345 | 11'0 | 8'0 | 7'5 | 3'4 | 11'1 | 4400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.313505 |
| -0.976117 | ... | ... | 6'5 | 3'4 | 10'1 | 4410 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.30579 |
| -0.94331 | 7'4 | 6'5 | 5'6 | 3'3 | 9'1 | 4420 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.297318 |
| -0.90741 | 8'0 | 6'4 | 5'0 | 3'1 | 8'1 | 4430 | 0'1 | -0'3 | 0'4 | ... | ... | -0.287927 |
| -0.867648 | 6'5 | 6'5 | 4'1 | 3'0 | 7'1 | 4440 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.277356 |
| -0.931945 | 6'0 | 4'0 | 3'3 | 2'7 | 6'2 | 4450 | 0'2 | -0'5 | 0'7 | 0'6 | 0'2 | -0.436235 |
| -0.97079 | 5'0 | 4'1 | 2'6 | 2'5 | 5'3 | 4460 | 0'3 | -0'7 | 1'2 | 0'6 | 0'3 | -0.544455 |
| -0.982542 | ... | ... | 2'1 | 2'3 | 4'4 | 4470 | 0'4 | -1'2 | 1'6 | 1'0 | 0'4 | -0.612217 |
| -0.96372 | 3'4 | 2'6 | 1'6 | 1'7 | 3'5 | 4480 | 0'5 | -1'5 | 2'2 | 1'0 | 0'6 | -0.64038 |
| -0.975634 | 2'3 | 2'0 | 1'2 | 1'5 | 2'7 | 4490 | 0'7 | -1'7 | 2'6 | 1'0 | 1'0 | -0.696679 |
| -0.9898 | 2'2 | 1'0 | 1'0 | 1'2 | 2'2 | 4500 | 1'2 | -2'2 | 3'4 | 2'3 | 1'2 | -0.736518 |
| -0.926671 | 1'5 | 1'0 | 0'6 | 0'7 | 1'5 | 4510 | 1'5 | -2'5 | 4'2 | ... | ... | -0.672776 |
| -0.838365 | 1'2 | 0'5 | 0'4 | 0'5 | 1'1 | 4520 | 2'1 | -2'7 | 5'0 | 2'7 | 2'7 | -0.547597 |
| -0.725927 | 0'5 | 0'4 | 0'3 | 0'3 | 0'6 | 4530 | 2'6 | -3'1 | 5'7 | ... | ... | -0.342796 |
| -0.612217 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 4540 | 3'4 | -3'2 | 6'6 | ... | ... | -0.001744 |
| -0.544455 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 4550 | 4'3 | -3'2 | 7'5 | ... | ... | 0.00045 |
| -0.436235 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4560 | 5'2 | -3'3 | 8'5 | ... | ... | 0.00055 |
| -0.277356 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4570 | 6'1 | -3'4 | 9'5 | ... | ... | 0.000649 |
| -0.287927 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 7'1 | -3'4 | 10'5 | ... | ... | 0.000749 |
| -0.297317 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 8'1 | -3'4 | 11'5 | ... | ... | 0.000849 |
| -0.30579 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 9'1 | -3'4 | 12'5 | ... | ... | 0.000949 |
| -0.313505 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 10'1 | -3'4 | 13'5 | ... | ... | 0.001049 |
| -0.320581 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 11'1 | -3'4 | 14'5 | ... | ... | 0.001149 |
| -0.327131 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 12'1 | -3'4 | 15'5 | ... | ... | 0.001249 |
| -0.333223 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 13'1 | -3'4 | 16'5 | ... | ... | 0.001349 |
| -0.338921 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 14'1 | -3'4 | 17'5 | ... | ... | 0.001449 |
| -0.344276 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 15'1 | -3'4 | 18'5 | ... | ... | 0.001549 |
| -0.349318 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 16'1 | -3'4 | 19'5 | ... | ... | 0.001649 |
| -0.354103 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 17'1 | -3'4 | 20'5 | ... | ... | 0.001749 |
| -0.35863 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 18'1 | -3'4 | 21'5 | ... | ... | 0.001849 |
| -0.362944 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 19'1 | -3'4 | 22'5 | ... | ... | 0.001948 |
| -0.367074 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 20'1 | -3'4 | 23'5 | ... | ... | 0.002048 |
| -0.371001 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 21'1 | -3'4 | 24'5 | ... | ... | 0.002148 |
| -0.381887 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 24'1 | -3'4 | 27'5 | ... | ... | 0.002448 |
| -0.397531 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 29'1 | -3'4 | 32'5 | ... | ... | 0.002948 |
| -0.410895 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 34'1 | -3'4 | 37'5 | ... | ... | 0.003447 |
| -0.422571 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 39'1 | -3'4 | 42'5 | ... | ... | 0.003947 |
| -0.432938 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 44'1 | -3'4 | 47'5 | ... | ... | 0.004447 |
| -0.442246 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 49'1 | -3'4 | 52'5 | ... | ... | 0.004946 |
| -0.450722 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 54'1 | -3'4 | 57'5 | ... | ... | 0.005446 |
| -0.458507 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 59'1 | -3'4 | 62'5 | ... | ... | 0.005945 |
| -0.465664 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 64'1 | -3'4 | 67'5 | ... | ... | 0.006445 |
| -0.472362 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 69'1 | -3'4 | 72'5 | ... | ... | 0.006945 |
| -0.478544 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 74'1 | -3'4 | 77'5 | ... | ... | 0.007444 |
| -0.484422 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 79'1 | -3'4 | 82'5 | ... | ... | 0.007944 |
| -0.489929 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 84'1 | -3'4 | 87'5 | ... | ... | 0.008443 |
| -0.495087 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 89'1 | -3'4 | 92'5 | ... | ... | 0.008943 |
| -0.500065 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 94'1 | -3'4 | 97'5 | ... | ... | 0.009443 |
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.