Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.073992 | ... | ... | 313'2 | 7'0 | 320'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020099 |
| -0.025362 | ... | ... | 98'2 | 7'0 | 105'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016967 |
| -0.024162 | ... | ... | 93'2 | 7'0 | 100'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01682 |
| -0.022962 | ... | ... | 88'2 | 7'0 | 95'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016666 |
| -0.02176 | ... | ... | 83'2 | 7'0 | 90'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016504 |
| -0.020558 | ... | ... | 78'2 | 7'0 | 85'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016333 |
| -0.019356 | ... | ... | 73'2 | 7'0 | 80'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016152 |
| -0.018153 | ... | ... | 68'2 | 7'0 | 75'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015958 |
| -0.016949 | ... | ... | 63'2 | 7'0 | 70'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015755 |
| -0.015744 | ... | ... | 58'2 | 7'0 | 65'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015534 |
| -0.014539 | ... | ... | 53'2 | 7'0 | 60'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015299 |
| -0.023833 | ... | ... | 48'3 | 7'0 | 55'3 | 3900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.026083 |
| -0.022564 | ... | ... | 43'3 | 7'0 | 50'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.025552 |
| -0.021282 | ... | ... | 38'3 | 7'0 | 45'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.02497 |
| -0.0289 | ... | ... | 33'4 | 7'0 | 40'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.033206 |
| -0.027384 | ... | ... | 28'5 | 6'7 | 35'4 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.032162 |
| -0.033399 | ... | ... | 23'7 | 6'6 | 30'5 | 4150 | 0'4 | -0'2 | 0'6 | 0'5 | 0'5 | -0.038389 |
| -0.033013 | ... | ... | 23'0 | 6'5 | 29'5 | 4160 | 0'4 | -0'2 | 0'6 | ... | ... | -0.038055 |
| -0.03262 | ... | ... | 22'1 | 6'4 | 28'5 | 4170 | 0'4 | -0'3 | 0'7 | ... | ... | -0.037712 |
| -0.045388 | ... | ... | 21'1 | 6'6 | 27'7 | 4180 | 0'5 | -0'3 | 1'0 | ... | ... | -0.043997 |
| -0.044848 | ... | ... | 20'2 | 6'5 | 26'7 | 4190 | 0'5 | -0'3 | 1'0 | 0'7 | 0'7 | -0.043553 |
| -0.044295 | 26'0 | 26'0 | 19'3 | 6'4 | 25'7 | 4200 | 0'5 | -0'4 | 1'1 | 0'7 | 0'4 | -0.043095 |
| -0.04373 | ... | ... | 18'4 | 6'3 | 24'7 | 4210 | 0'5 | -0'5 | 1'2 | 0'6 | 0'6 | -0.04262 |
| -0.048872 | ... | ... | 17'5 | 6'3 | 24'0 | 4220 | 0'6 | -0'5 | 1'3 | 0'7 | 0'7 | -0.048039 |
| -0.048199 | ... | ... | 16'6 | 6'2 | 23'0 | 4230 | 0'6 | -0'6 | 1'4 | 0'6 | 0'6 | -0.047444 |
| -0.052793 | ... | ... | 15'7 | 6'2 | 22'1 | 4240 | 0'7 | -0'6 | 1'5 | 1'0 | 1'0 | -0.05225 |
| -0.056972 | 21'3 | 21'3 | 15'0 | 6'2 | 21'2 | 4250 | 1'0 | -0'7 | 1'7 | 1'5 | 1'0 | -0.056602 |
| -0.056067 | ... | ... | 14'2 | 6'0 | 20'2 | 4260 | 1'0 | -1'0 | 2'0 | 1'6 | 1'1 | -0.055755 |
| -0.059746 | ... | ... | 13'3 | 6'0 | 19'3 | 4270 | 1'1 | -1'1 | 2'2 | 1'0 | 1'0 | -0.059568 |
| -0.063054 | ... | ... | 12'5 | 5'7 | 18'4 | 4280 | 1'2 | -1'1 | 2'3 | ... | ... | -0.062987 |
| -0.066005 | ... | ... | 11'7 | 5'6 | 17'5 | 4290 | 1'3 | -1'3 | 2'6 | ... | ... | -0.066028 |
| -0.068609 | 12'0 | 12'0 | 11'2 | 5'4 | 16'6 | 4300 | 1'4 | -1'4 | 3'0 | 2'3 | 1'3 | -0.068705 |
| -0.070871 | ... | ... | 10'5 | 5'2 | 15'7 | 4310 | 1'5 | -1'6 | 3'3 | 2'1 | 2'1 | -0.071025 |
| -0.076274 | ... | ... | 10'0 | 5'1 | 15'1 | 4320 | 1'7 | -1'7 | 3'6 | 3'0 | 1'7 | -0.076498 |
| -0.077692 | ... | ... | 9'3 | 4'7 | 14'2 | 4330 | 2'0 | -2'1 | 4'1 | 3'3 | 2'1 | -0.077945 |
| -0.081887 | ... | ... | 8'6 | 4'6 | 13'4 | 4340 | 2'2 | -2'2 | 4'4 | 3'1 | 2'0 | -0.082174 |
| -0.085418 | 13'0 | 7'6 | 8'0 | 4'6 | 12'6 | 4350 | 2'4 | -2'3 | 4'7 | 3'7 | 2'3 | -0.085722 |
| -0.08831 | ... | ... | 7'4 | 4'4 | 12'0 | 4360 | 2'6 | -2'4 | 5'2 | 4'4 | 3'0 | -0.088618 |
| -0.090579 | ... | ... | 7'0 | 4'2 | 11'2 | 4370 | 3'0 | -2'6 | 5'6 | 4'7 | 3'3 | -0.09088 |
| -0.094734 | 9'2 | 6'5 | 6'3 | 4'2 | 10'5 | 4380 | 3'3 | -2'6 | 6'1 | 5'2 | 3'7 | -0.095024 |
| -0.098049 | 9'2 | 6'6 | 5'7 | 4'1 | 10'0 | 4390 | 3'6 | -2'7 | 6'5 | 5'1 | 4'1 | -0.098315 |
| -0.10056 | 10'2 | 5'3 | 5'4 | 3'7 | 9'3 | 4400 | 4'1 | -3'1 | 7'2 | 6'7 | 3'6 | -0.100795 |
| -0.104503 | 7'1 | 6'7 | 5'0 | 3'7 | 8'7 | 4410 | 4'5 | -3'1 | 7'6 | 5'2 | 4'5 | -0.104702 |
| -0.105404 | 8'2 | 8'2 | 4'4 | 3'6 | 8'2 | 4420 | 5'0 | -3'2 | 8'2 | ... | ... | -0.105561 |
| -0.107658 | 7'6 | 4'3 | 4'1 | 3'5 | 7'6 | 4430 | 5'4 | -3'3 | 8'7 | ... | ... | -0.107769 |
| -0.109086 | 5'1 | 4'2 | 3'7 | 3'3 | 7'2 | 4440 | 6'0 | -3'5 | 9'5 | 5'5 | 5'5 | -0.109149 |
| -0.109709 | 7'3 | 3'5 | 3'4 | 3'2 | 6'6 | 4450 | 6'4 | -3'6 | 10'2 | 7'3 | 6'2 | -0.109722 |
| -0.109535 | 6'7 | 6'2 | 3'2 | 3'0 | 6'2 | 4460 | 7'0 | -4'0 | 11'0 | 8'6 | 8'6 | -0.109498 |
| -0.108561 | 6'0 | 5'7 | 3'0 | 2'6 | 5'6 | 4470 | 7'4 | -4'1 | 11'5 | ... | ... | -0.108474 |
| -0.108898 | 4'7 | 4'3 | 2'5 | 2'6 | 5'3 | 4480 | 8'1 | -4'2 | 12'3 | ... | ... | -0.108764 |
| -0.106315 | ... | ... | 2'3 | 2'4 | 4'7 | 4490 | 8'5 | -4'4 | 13'1 | ... | ... | -0.106137 |
| -0.105109 | 5'1 | 2'3 | 2'2 | 2'2 | 4'4 | 4500 | 9'2 | -4'5 | 13'7 | 10'2 | 9'0 | -0.10489 |
| -0.103147 | 3'3 | 2'7 | 2'0 | 2'1 | 4'1 | 4510 | 9'7 | -4'7 | 14'6 | ... | ... | -0.102893 |
| -0.100416 | 4'2 | 2'6 | 1'7 | 1'7 | 3'6 | 4520 | 10'4 | -5'0 | 15'4 | 11'3 | 11'3 | -0.100134 |
| -0.096888 | ... | ... | 1'5 | 1'6 | 3'3 | 4530 | 11'1 | -5'2 | 16'3 | ... | ... | -0.096586 |
| -0.095184 | 2'5 | 2'5 | 1'4 | 1'5 | 3'1 | 4540 | 11'7 | -5'3 | 17'2 | 11'7 | 11'7 | -0.094867 |
| -0.092882 | 3'3 | 1'5 | 1'3 | 1'4 | 2'7 | 4550 | 12'5 | -5'3 | 18'0 | 13'7 | 13'5 | -0.092559 |
| -0.089974 | 2'5 | 1'4 | 1'2 | 1'3 | 2'5 | 4560 | 13'3 | -5'4 | 18'7 | ... | ... | -0.089656 |
| -0.086446 | 2'0 | 1'4 | 1'1 | 1'2 | 2'3 | 4570 | 14'1 | -5'6 | 19'7 | ... | ... | -0.086144 |
| -0.082271 | 1'7 | 1'3 | 1'0 | 1'1 | 2'1 | 4580 | 14'7 | -5'7 | 20'6 | ... | ... | -0.082001 |
| -0.077409 | 1'5 | 1'3 | ... | ... | 1'7 | 4590 | 15'5 | ... | ... | ... | ... | -0.077191 |
| -0.07553 | 2'1 | 1'0 | 0'7 | 0'7 | 1'6 | 4600 | 16'4 | -6'0 | 22'4 | ... | ... | -0.075355 |
| -0.056184 | 1'2 | 0'7 | 0'4 | 0'4 | 1'0 | 4650 | 20'6 | -6'4 | 27'2 | ... | ... | -0.056524 |
| -0.04286 | 0'6 | 0'3 | 0'3 | 0'2 | 0'5 | 4700 | 25'3 | -6'5 | 32'0 | ... | ... | -0.044015 |
| -0.038224 | 0'5 | 0'5 | 0'2 | 0'2 | 0'4 | 4750 | 30'1 | -6'7 | 37'0 | ... | ... | -0.033207 |
| -0.032051 | ... | ... | 0'2 | 0'1 | 0'3 | 4800 | 35'0 | -7'0 | 42'0 | ... | ... | -0.027229 |
| -0.033109 | ... | ... | 0'2 | 0'1 | 0'3 | 4850 | 40'0 | -6'7 | 46'7 | ... | ... | -0.028752 |
| -0.02491 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 44'7 | -7'0 | 51'7 | ... | ... | -0.021154 |
| -0.025498 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 49'7 | -7'0 | 56'7 | ... | ... | -0.022438 |
| -0.026034 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 54'7 | -7'0 | 61'7 | ... | ... | -0.023709 |
| -0.026527 | ... | ... | 0'1 | 0'1 | 0'2 | 5050 | 59'7 | -7'0 | 66'7 | ... | ... | -0.024971 |
| -0.015513 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 64'6 | -7'0 | 71'6 | ... | ... | -0.015626 |
| -0.015735 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 69'6 | -7'0 | 76'6 | ... | ... | -0.016832 |
| -0.015941 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 74'6 | -7'0 | 81'6 | ... | ... | -0.018037 |
| -0.016136 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 79'6 | -7'0 | 86'6 | ... | ... | -0.019242 |
| -0.016319 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 84'6 | -7'0 | 91'6 | ... | ... | -0.020446 |
| -0.01649 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 89'6 | -7'0 | 96'6 | ... | ... | -0.021651 |
| -0.016656 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 94'6 | -7'0 | 101'6 | ... | ... | -0.022855 |
| -0.016811 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 99'6 | -7'0 | 106'6 | ... | ... | -0.024058 |
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.