Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031958 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.028649 | ... | ... | 107'2 | -2'4 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02678 |
| -0.027286 | ... | ... | 102'2 | -2'4 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026547 |
| -0.025923 | ... | ... | 97'2 | -2'4 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026302 |
| -0.024558 | ... | ... | 92'2 | -2'4 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026044 |
| -0.023192 | ... | ... | 87'2 | -2'4 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025773 |
| -0.021827 | ... | ... | 82'2 | -2'4 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025486 |
| -0.020461 | ... | ... | 77'2 | -2'4 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025178 |
| -0.019094 | ... | ... | 72'2 | -2'4 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024855 |
| -0.017727 | ... | ... | 67'2 | -2'4 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024503 |
| -0.01636 | ... | ... | 62'2 | -2'4 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02413 |
| -0.032927 | ... | ... | 57'2 | -2'3 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023721 |
| -0.031417 | ... | ... | 52'3 | -2'4 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023278 |
| -0.029883 | ... | ... | 47'3 | -2'4 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02279 |
| -0.028318 | ... | ... | 42'2 | -2'3 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022248 |
| -0.026711 | ... | ... | 37'3 | -2'4 | 34'7 | 4100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021638 |
| -0.038894 | ... | ... | 32'4 | -2'4 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035849 |
| -0.038453 | ... | ... | 31'4 | -2'4 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035561 |
| -0.038004 | ... | ... | 30'4 | -2'4 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035264 |
| -0.037548 | ... | ... | 29'4 | -2'4 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034957 |
| -0.037083 | ... | ... | 28'4 | -2'4 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034639 |
| -0.036609 | ... | ... | 27'4 | -2'4 | 25'0 | 4200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.03431 |
| -0.036125 | ... | ... | 26'4 | -2'4 | 24'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.033969 |
| -0.03563 | ... | ... | 25'5 | -2'5 | 23'0 | 4220 | 0'2 | -0'1 | 0'3 | ... | ... | -0.033615 |
| -0.035123 | ... | ... | 24'5 | -2'5 | 22'0 | 4230 | 0'2 | -0'1 | 0'3 | ... | ... | -0.033247 |
| -0.034604 | ... | ... | 23'5 | -2'5 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.044453 |
| -0.04509 | ... | ... | 22'5 | -2'4 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.04388 |
| -0.044384 | ... | ... | 21'5 | -2'4 | 19'1 | 4260 | 0'3 | -0'1 | 0'4 | ... | ... | -0.04328 |
| -0.053336 | ... | ... | 20'6 | -2'4 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.052576 |
| -0.052404 | ... | ... | 19'6 | -2'4 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.051733 |
| -0.060061 | ... | ... | 18'7 | -2'4 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.059625 |
| -0.066779 | ... | ... | 17'7 | -2'3 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'5 | -0.066519 |
| -0.065339 | ... | ... | 17'0 | -2'4 | 14'4 | 4310 | 0'7 | 0'1 | 0'6 | ... | ... | -0.072526 |
| -0.070952 | ... | ... | 16'1 | -2'4 | 13'5 | 4320 | 1'0 | 0'1 | 0'7 | 1'1 | 1'1 | -0.077726 |
| -0.082093 | ... | ... | 15'2 | -2'3 | 12'7 | 4330 | 1'1 | 0'1 | 1'0 | ... | ... | -0.082154 |
| -0.085719 | ... | ... | 14'3 | -2'3 | 12'0 | 4340 | 1'2 | 0'1 | 1'1 | 1'3 | 1'3 | -0.085838 |
| -0.094015 | 11'2 | 11'2 | 13'5 | -2'3 | 11'2 | 4350 | 1'4 | 0'1 | 1'3 | 1'5 | 1'2 | -0.0942 |
| -0.100835 | ... | ... | 12'6 | -2'2 | 10'4 | 4360 | 1'6 | 0'2 | 1'4 | ... | ... | -0.101057 |
| -0.10629 | ... | ... | 12'0 | -2'2 | 9'6 | 4370 | 2'0 | 0'2 | 1'6 | ... | ... | -0.106527 |
| -0.114679 | ... | ... | 11'2 | -2'1 | 9'1 | 4380 | 2'3 | 0'3 | 2'0 | 2'2 | 2'2 | -0.114921 |
| -0.121275 | ... | ... | 10'4 | -2'0 | 8'4 | 4390 | 2'6 | 0'4 | 2'2 | 2'7 | 1'7 | -0.121506 |
| -0.126221 | 8'4 | 7'4 | 9'6 | -1'7 | 7'7 | 4400 | 3'1 | 0'5 | 2'4 | 3'2 | 2'4 | -0.126427 |
| -0.1296 | ... | ... | 9'1 | -1'7 | 7'2 | 4410 | 3'4 | 0'5 | 2'7 | 3'4 | 2'6 | -0.129772 |
| -0.131457 | ... | ... | 8'4 | -1'7 | 6'5 | 4420 | 3'7 | 0'5 | 3'2 | 4'1 | 2'7 | -0.131589 |
| -0.131794 | 5'7 | 5'7 | 7'7 | -1'7 | 6'0 | 4430 | 4'2 | 0'5 | 3'5 | 4'5 | 3'2 | -0.13188 |
| -0.133869 | 5'3 | 5'3 | 7'2 | -1'6 | 5'4 | 4440 | 4'6 | 0'6 | 4'0 | 5'1 | 3'7 | -0.133906 |
| -0.134301 | 6'4 | 5'0 | 6'6 | -1'6 | 5'0 | 4450 | 5'2 | 0'6 | 4'4 | 5'6 | 4'3 | -0.134289 |
| -0.133101 | 5'0 | 4'5 | 6'1 | -1'5 | 4'4 | 4460 | 5'6 | 0'7 | 4'7 | 5'4 | 4'5 | -0.133039 |
| -0.133614 | 5'5 | 4'2 | 5'5 | -1'4 | 4'1 | 4470 | 6'3 | 1'0 | 5'3 | 5'4 | 5'0 | -0.133505 |
| -0.132612 | 4'6 | 4'0 | 5'2 | -1'4 | 3'6 | 4480 | 7'0 | 1'0 | 6'0 | 6'7 | 6'7 | -0.132459 |
| -0.130106 | 4'6 | 3'4 | 4'6 | -1'3 | 3'3 | 4490 | 7'5 | 1'1 | 6'4 | ... | ... | -0.129915 |
| -0.129867 | 4'4 | 3'0 | 4'3 | -1'2 | 3'1 | 4500 | 8'3 | 1'2 | 7'1 | 7'0 | 7'0 | -0.129644 |
| -0.12448 | 3'1 | 2'6 | 4'0 | -1'2 | 2'6 | 4510 | 9'0 | 1'2 | 7'6 | ... | ... | -0.124235 |
| -0.121713 | 2'5 | 2'4 | 3'5 | -1'1 | 2'4 | 4520 | 9'6 | 1'3 | 8'3 | ... | ... | -0.121455 |
| -0.117783 | 2'2 | 2'2 | 3'2 | -1'0 | 2'2 | 4530 | 10'4 | 1'4 | 9'0 | ... | ... | -0.117521 |
| -0.112658 | 2'5 | 2'4 | 3'0 | -1'0 | 2'0 | 4540 | 11'2 | 1'4 | 9'6 | ... | ... | -0.112409 |
| -0.106298 | 2'2 | 2'0 | 2'6 | -1'0 | 1'6 | 4550 | 12'0 | 1'4 | 10'4 | 11'4 | 11'4 | -0.106076 |
| -0.09861 | 2'3 | 1'5 | 2'4 | -1'0 | 1'4 | 4560 | 12'6 | 1'4 | 11'2 | ... | ... | -0.098439 |
| -0.095487 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 4570 | 13'5 | 1'5 | 12'0 | ... | ... | -0.095363 |
| -0.091708 | ... | ... | 2'0 | -0'6 | 1'2 | 4580 | 14'4 | 1'6 | 12'6 | ... | ... | -0.091645 |
| -0.087263 | 1'5 | 1'4 | 1'6 | -0'5 | 1'1 | 4590 | 15'3 | 1'7 | 13'4 | ... | ... | -0.087281 |
| -0.082131 | 1'1 | 0'7 | 1'5 | -0'5 | 1'0 | 4600 | 16'2 | 1'7 | 14'3 | ... | ... | -0.082253 |
| -0.076285 | 1'1 | 1'0 | 1'4 | -0'5 | 0'7 | 4610 | 17'1 | 2'0 | 15'1 | ... | ... | -0.076533 |
| -0.069668 | 1'0 | 0'7 | 1'2 | -0'4 | 0'6 | 4620 | 18'0 | 2'0 | 16'0 | ... | ... | -0.070082 |
| -0.070823 | 1'1 | 0'6 | 1'1 | -0'3 | 0'6 | 4630 | 19'0 | 2'1 | 16'7 | ... | ... | -0.071304 |
| -0.07193 | 1'0 | 0'6 | 1'0 | -0'2 | 0'6 | 4640 | 20'0 | 2'2 | 17'6 | ... | ... | -0.072478 |
| -0.06406 | 0'7 | 0'5 | 1'0 | -0'3 | 0'5 | 4650 | 20'7 | 2'2 | 18'5 | ... | ... | -0.064844 |
| -0.064933 | 0'6 | 0'6 | 0'7 | -0'2 | 0'5 | 4660 | 21'7 | 2'3 | 19'4 | ... | ... | -0.065799 |
| -0.055932 | ... | ... | 0'6 | -0'2 | 0'4 | 4670 | 22'6 | 2'2 | 20'4 | ... | ... | -0.057118 |
| -0.045788 | ... | ... | 0'6 | -0'3 | 0'3 | 4680 | 23'5 | 2'2 | 21'3 | ... | ... | -0.047398 |
| -0.046286 | ... | ... | 0'5 | -0'2 | 0'3 | 4690 | 24'5 | 2'2 | 22'3 | ... | ... | -0.048016 |
| -0.046767 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4700 | 25'5 | 2'3 | 23'2 | ... | ... | -0.048619 |
| -0.047231 | ... | ... | 0'4 | -0'1 | 0'3 | 4710 | 26'5 | 2'3 | 24'2 | ... | ... | -0.049208 |
| -0.04768 | ... | ... | 0'4 | -0'1 | 0'3 | 4720 | 27'5 | 2'4 | 25'1 | ... | ... | -0.049783 |
| -0.03599 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 30'4 | 2'3 | 28'1 | ... | ... | -0.039112 |
| -0.021703 | ... | ... | 0'2 | -0'1 | 0'1 | 4800 | 35'3 | 2'3 | 33'0 | ... | ... | -0.026875 |
| -0.022306 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 40'3 | 2'4 | 37'7 | ... | ... | -0.028477 |
| -0.022843 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 45'3 | 2'4 | 42'7 | ... | ... | -0.030039 |
| -0.023325 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 50'3 | 2'4 | 47'7 | ... | ... | -0.031571 |
| -0.023765 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 55'3 | 2'4 | 52'7 | ... | ... | -0.03308 |
| -0.02417 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 2'4 | 57'6 | ... | ... | -0.016499 |
| -0.024542 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 2'4 | 62'6 | ... | ... | -0.017867 |
| -0.024891 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 2'4 | 67'6 | ... | ... | -0.019234 |
| -0.025213 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 2'4 | 72'6 | ... | ... | -0.020602 |
| -0.02552 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 2'4 | 77'6 | ... | ... | -0.021969 |
| -0.025807 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 2'4 | 82'6 | ... | ... | -0.023336 |
| -0.026076 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 2'4 | 87'6 | ... | ... | -0.024703 |
| -0.026336 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 2'4 | 92'6 | ... | ... | -0.02607 |
| -0.02658 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 2'4 | 97'6 | ... | ... | -0.027436 |
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.