Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031663 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.124391 | ... | ... | 104'5 | -0'6 | 103'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.101651 |
| -0.122124 | ... | ... | 99'5 | -0'6 | 98'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.100755 |
| -0.119826 | ... | ... | 94'5 | -0'6 | 93'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.099817 |
| -0.117493 | ... | ... | 89'5 | -0'6 | 88'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.098827 |
| -0.115116 | ... | ... | 84'5 | -0'6 | 83'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.097784 |
| -0.112696 | ... | ... | 79'5 | -0'6 | 78'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.096677 |
| -0.110222 | ... | ... | 74'5 | -0'6 | 73'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.095498 |
| -0.107681 | ... | ... | 69'5 | -0'6 | 68'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.094249 |
| -0.105083 | ... | ... | 64'5 | -0'6 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.092895 |
| -0.102391 | ... | ... | 59'5 | -0'6 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.091452 |
| -0.099606 | ... | ... | 54'5 | -0'6 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.089875 |
| -0.096702 | ... | ... | 49'5 | -0'6 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08816 |
| -0.093655 | ... | ... | 44'5 | -0'6 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.086269 |
| -0.090426 | ... | ... | 39'5 | -0'6 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084163 |
| -0.086963 | ... | ... | 34'5 | -0'6 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081785 |
| -0.083192 | ... | ... | 29'5 | -0'6 | 28'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079053 |
| -0.082393 | ... | ... | 28'5 | -0'6 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078455 |
| -0.081576 | ... | ... | 27'5 | -0'6 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077832 |
| -0.080737 | ... | ... | 26'5 | -0'6 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077191 |
| -0.079874 | ... | ... | 25'5 | -0'6 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076529 |
| -0.078994 | ... | ... | 24'5 | -0'6 | 23'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.075841 |
| -0.07809 | ... | ... | 23'5 | -0'6 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.07512 |
| -0.077155 | ... | ... | 22'5 | -0'6 | 21'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074374 |
| -0.07619 | ... | ... | 21'5 | -0'6 | 20'7 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073598 |
| -0.075197 | ... | ... | 20'5 | -0'6 | 19'7 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.072782 |
| -0.074167 | ... | ... | 19'5 | -0'6 | 18'7 | 4250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.071928 |
| -0.073095 | ... | ... | 18'5 | -0'6 | 17'7 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071035 |
| -0.071982 | ... | ... | 17'5 | -0'6 | 16'7 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070091 |
| -0.070819 | ... | ... | 16'5 | -0'6 | 15'7 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.069096 |
| -0.069601 | ... | ... | 15'5 | -0'6 | 14'7 | 4290 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.068042 |
| -0.06832 | ... | ... | 14'5 | -0'6 | 13'7 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.06692 |
| -0.066968 | ... | ... | 13'5 | -0'6 | 12'7 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065723 |
| -0.065531 | ... | ... | 12'5 | -0'6 | 11'7 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064437 |
| -0.064 | ... | ... | 11'6 | -0'7 | 10'7 | 4330 | 0'1 | -0'1 | 0'2 | ... | ... | -0.063049 |
| -0.103109 | ... | ... | 10'6 | -0'6 | 10'0 | 4340 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.102642 |
| -0.099995 | 8'4 | 8'4 | 9'7 | -0'7 | 9'0 | 4350 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | -0.099617 |
| -0.128581 | ... | ... | 9'0 | -0'7 | 8'1 | 4360 | 0'3 | -0'1 | 0'4 | ... | ... | -0.128423 |
| -0.15055 | ... | ... | 8'1 | -0'7 | 7'2 | 4370 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.150523 |
| -0.188901 | 7'0 | 7'0 | 7'2 | -0'6 | 6'4 | 4380 | 0'6 | 0'0 | 0'6 | 0'7 | 0'5 | -0.188983 |
| -0.216139 | ... | ... | 6'4 | -0'6 | 5'6 | 4390 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.216262 |
| -0.233998 | 5'3 | 5'0 | 5'6 | -0'6 | 5'0 | 4400 | 1'2 | 0'0 | 1'2 | 1'4 | 1'0 | -0.234129 |
| -0.243066 | 4'0 | 4'0 | 5'1 | -0'7 | 4'2 | 4410 | 1'4 | -0'1 | 1'5 | 1'7 | 1'3 | -0.243179 |
| -0.256578 | 4'0 | 3'6 | 4'4 | -0'7 | 3'5 | 4420 | 1'7 | -0'1 | 2'0 | 2'2 | 1'7 | -0.256659 |
| -0.271438 | 3'3 | 2'5 | 3'7 | -0'6 | 3'1 | 4430 | 2'3 | 0'0 | 2'3 | 2'5 | 2'2 | -0.271475 |
| -0.274366 | 2'6 | 2'2 | 3'3 | -0'6 | 2'5 | 4440 | 2'7 | 0'0 | 2'7 | 3'1 | 2'5 | -0.274353 |
| -0.278509 | 2'6 | 1'7 | 2'7 | -0'5 | 2'2 | 4450 | 3'4 | 0'1 | 3'3 | 4'0 | 3'1 | -0.278449 |
| -0.272063 | 2'3 | 1'5 | 2'4 | -0'5 | 1'7 | 4460 | 4'1 | 0'1 | 4'0 | 4'4 | 3'6 | -0.271962 |
| -0.254989 | 1'6 | 1'3 | 2'1 | -0'5 | 1'4 | 4470 | 4'6 | 0'1 | 4'5 | 5'3 | 4'3 | -0.254861 |
| -0.243331 | 1'5 | 1'3 | 1'6 | -0'4 | 1'2 | 4480 | 5'4 | 0'2 | 5'2 | ... | ... | -0.243192 |
| -0.223273 | 1'2 | 1'0 | 1'4 | -0'4 | 1'0 | 4490 | 6'2 | 0'2 | 6'0 | ... | ... | -0.223148 |
| -0.21556 | 1'1 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 7'1 | 0'3 | 6'6 | 7'4 | 7'1 | -0.21546 |
| -0.203414 | 0'5 | 0'5 | 1'0 | -0'2 | 0'6 | 4510 | 8'0 | 0'4 | 7'4 | ... | ... | -0.203362 |
| -0.186854 | ... | ... | 0'7 | -0'2 | 0'5 | 4520 | 8'7 | 0'4 | 8'3 | ... | ... | -0.18688 |
| -0.165675 | ... | ... | 0'6 | -0'2 | 0'4 | 4530 | 9'6 | 0'4 | 9'2 | ... | ... | -0.165818 |
| -0.139334 | ... | ... | 0'5 | -0'2 | 0'3 | 4540 | 10'5 | 0'4 | 10'1 | 11'6 | 10'6 | -0.139663 |
| -0.14309 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 11'5 | 0'5 | 11'0 | ... | ... | -0.143498 |
| -0.109169 | ... | ... | 0'3 | -0'1 | 0'2 | 4560 | 12'4 | 0'5 | 11'7 | ... | ... | -0.109897 |
| -0.111466 | ... | ... | 0'3 | -0'1 | 0'2 | 4570 | 13'4 | 0'5 | 12'7 | ... | ... | -0.112301 |
| -0.113607 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 14'4 | 0'6 | 13'6 | ... | ... | -0.114561 |
| -0.115629 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 15'3 | 0'5 | 14'6 | ... | ... | -0.070217 |
| -0.0696 | ... | ... | 0'2 | -0'1 | 0'1 | 4600 | 16'3 | 0'6 | 15'5 | ... | ... | -0.071408 |
| -0.07057 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 17'3 | 0'6 | 16'5 | ... | ... | -0.072544 |
| -0.071488 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 18'3 | 0'6 | 17'5 | ... | ... | -0.073636 |
| -0.07236 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 19'3 | 0'6 | 18'5 | ... | ... | -0.074687 |
| -0.073195 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 20'3 | 0'6 | 19'5 | ... | ... | -0.075698 |
| -0.073991 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 21'3 | 0'6 | 20'5 | ... | ... | -0.076677 |
| -0.07475 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 22'3 | 0'6 | 21'5 | ... | ... | -0.077627 |
| -0.075484 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 23'3 | 0'6 | 22'5 | ... | ... | -0.078546 |
| -0.07619 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 24'3 | 0'6 | 23'5 | ... | ... | -0.079438 |
| -0.076864 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 25'3 | 0'6 | 24'5 | ... | ... | -0.080309 |
| -0.077514 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 26'3 | 0'6 | 25'5 | ... | ... | -0.08116 |
| -0.078147 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 27'3 | 0'6 | 26'5 | ... | ... | -0.081988 |
| -0.078759 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 28'3 | 0'6 | 27'5 | ... | ... | -0.082795 |
| -0.080467 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 31'3 | 0'6 | 30'5 | ... | ... | -0.085127 |
| -0.08301 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'6 | 35'5 | ... | ... | -0.088729 |
| -0.085247 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'6 | 40'5 | ... | ... | -0.092067 |
| -0.087242 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'6 | 45'5 | ... | ... | -0.095203 |
| -0.089044 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'6 | 50'5 | ... | ... | -0.098177 |
| -0.090686 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'6 | 55'5 | ... | ... | -0.101019 |
| -0.092197 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'6 | 60'5 | ... | ... | -0.103759 |
| -0.093594 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'6 | 65'5 | ... | ... | -0.106404 |
| -0.094899 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'3 | 0'6 | 70'5 | ... | ... | -0.108976 |
| -0.09611 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'3 | 0'6 | 75'5 | ... | ... | -0.111491 |
| -0.097262 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'3 | 0'6 | 80'5 | ... | ... | -0.113938 |
| -0.098335 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'3 | 0'6 | 85'5 | ... | ... | -0.116336 |
| -0.099352 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'3 | 0'6 | 90'5 | ... | ... | -0.118704 |
| -0.100331 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'3 | 0'6 | 95'5 | ... | ... | -0.121029 |
| -0.101246 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'3 | 0'6 | 100'5 | ... | ... | -0.123315 |
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.