Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032571 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.282964 | ... | ... | 107'5 | 3'4 | 111'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.257228 |
| -0.279422 | ... | ... | 102'5 | 3'4 | 106'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.255146 |
| -0.275771 | ... | ... | 97'5 | 3'4 | 101'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.252949 |
| -0.272033 | ... | ... | 92'5 | 3'4 | 96'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.250653 |
| -0.268201 | ... | ... | 87'5 | 3'4 | 91'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.248235 |
| -0.264239 | ... | ... | 82'5 | 3'4 | 86'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.245688 |
| -0.260162 | ... | ... | 77'5 | 3'4 | 81'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.243005 |
| -0.255941 | ... | ... | 72'5 | 3'4 | 76'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.240121 |
| -0.251527 | ... | ... | 67'5 | 3'4 | 71'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.237093 |
| -0.246965 | ... | ... | 62'5 | 3'4 | 66'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.233825 |
| -0.242149 | ... | ... | 57'5 | 3'4 | 61'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.230326 |
| -0.237097 | ... | ... | 52'5 | 3'4 | 56'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.226535 |
| -0.231724 | ... | ... | 47'5 | 3'4 | 51'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.222419 |
| -0.225992 | ... | ... | 42'5 | 3'4 | 46'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.217892 |
| -0.219808 | ... | ... | 37'5 | 3'4 | 41'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.21288 |
| -0.213051 | ... | ... | 32'5 | 3'4 | 36'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.207258 |
| -0.211621 | ... | ... | 31'5 | 3'4 | 35'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.206049 |
| -0.210158 | ... | ... | 30'5 | 3'4 | 34'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.204809 |
| -0.208652 | ... | ... | 29'5 | 3'4 | 33'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.203536 |
| -0.207122 | ... | ... | 28'5 | 3'4 | 32'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.202217 |
| -0.205558 | ... | ... | 27'5 | 3'4 | 31'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.200855 |
| -0.203956 | ... | ... | 26'5 | 3'4 | 30'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.199464 |
| -0.20231 | ... | ... | 25'5 | 3'4 | 29'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.198031 |
| -0.200609 | ... | ... | 24'5 | 3'4 | 28'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.196551 |
| -0.198867 | ... | ... | 23'5 | 3'4 | 27'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.195007 |
| -0.197081 | ... | ... | 22'5 | 3'4 | 26'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.193414 |
| -0.19524 | ... | ... | 21'5 | 3'4 | 25'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.191774 |
| -0.193328 | ... | ... | 20'5 | 3'4 | 24'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.190072 |
| -0.191354 | ... | ... | 19'5 | 3'4 | 23'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.188289 |
| -0.18932 | ... | ... | 18'5 | 3'4 | 22'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | -0.186439 |
| -0.187207 | ... | ... | 17'5 | 3'4 | 21'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.184519 |
| -0.185003 | ... | ... | 16'5 | 3'4 | 20'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.182505 |
| -0.182715 | ... | ... | 15'5 | 3'4 | 19'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.180393 |
| -0.180328 | ... | ... | 14'5 | 3'4 | 18'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | -0.178188 |
| -0.177823 | ... | ... | 13'5 | 3'4 | 17'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17586 |
| -0.175199 | 14'4 | 14'4 | 12'5 | 3'4 | 16'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.173405 |
| -0.172433 | 15'0 | 15'0 | 11'5 | 3'4 | 15'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | -0.17081 |
| -0.169509 | 12'3 | 12'3 | 10'5 | 3'4 | 14'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | -0.168048 |
| -0.166407 | ... | ... | 9'5 | 3'4 | 13'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | -0.165105 |
| -0.163097 | ... | ... | 8'5 | 3'4 | 12'1 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | -0.161949 |
| -0.159547 | 11'0 | 8'0 | 7'5 | 3'4 | 11'1 | 4400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.158547 |
| -0.155711 | ... | ... | 6'5 | 3'4 | 10'1 | 4410 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.154856 |
| -0.151543 | 7'4 | 6'5 | 5'6 | 3'3 | 9'1 | 4420 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.150823 |
| -0.146956 | 8'0 | 6'4 | 5'0 | 3'1 | 8'1 | 4430 | 0'1 | -0'3 | 0'4 | ... | ... | -0.146366 |
| -0.141857 | 6'5 | 6'5 | 4'1 | 3'0 | 7'1 | 4440 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | -0.141389 |
| -0.223871 | 6'0 | 4'0 | 3'3 | 2'7 | 6'2 | 4450 | 0'2 | -0'5 | 0'7 | 0'6 | 0'2 | -0.22371 |
| -0.281255 | 5'0 | 4'1 | 2'6 | 2'5 | 5'3 | 4460 | 0'3 | -0'7 | 1'2 | 0'6 | 0'3 | -0.281236 |
| -0.319339 | ... | ... | 2'1 | 2'3 | 4'4 | 4470 | 0'4 | -1'2 | 1'6 | 1'0 | 0'4 | -0.31939 |
| -0.339087 | 3'4 | 2'6 | 1'6 | 1'7 | 3'5 | 4480 | 0'5 | -1'5 | 2'2 | 1'0 | 0'6 | -0.339165 |
| -0.377775 | 2'3 | 2'0 | 1'2 | 1'5 | 2'7 | 4490 | 0'7 | -1'7 | 2'6 | 1'0 | 1'0 | -0.377853 |
| -0.414161 | 2'2 | 1'0 | 1'0 | 1'2 | 2'2 | 4500 | 1'2 | -2'2 | 3'4 | 2'3 | 1'2 | -0.414208 |
| -0.406085 | 1'5 | 1'0 | 0'6 | 0'7 | 1'5 | 4510 | 1'5 | -2'5 | 4'2 | ... | ... | -0.406085 |
| -0.381122 | 1'2 | 0'5 | 0'4 | 0'5 | 1'1 | 4520 | 2'1 | -2'7 | 5'0 | 2'7 | 2'7 | -0.381075 |
| -0.339023 | 0'5 | 0'4 | 0'3 | 0'3 | 0'6 | 4530 | 2'6 | -3'1 | 5'7 | ... | ... | -0.338949 |
| -0.291363 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 4540 | 3'4 | -3'2 | 6'6 | ... | ... | -0.291301 |
| -0.262366 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 4550 | 4'3 | -3'2 | 7'5 | ... | ... | -0.26235 |
| -0.21203 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4560 | 5'2 | -3'3 | 8'5 | ... | ... | -0.212126 |
| -0.135748 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4570 | 6'1 | -3'4 | 9'5 | ... | ... | -0.136102 |
| -0.141389 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 7'1 | -3'4 | 10'5 | ... | ... | -0.141857 |
| -0.146366 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 8'1 | -3'4 | 11'5 | ... | ... | -0.146957 |
| -0.150823 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 9'1 | -3'4 | 12'5 | ... | ... | -0.151543 |
| -0.154856 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 10'1 | -3'4 | 13'5 | ... | ... | -0.155711 |
| -0.158547 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 11'1 | -3'4 | 14'5 | ... | ... | -0.159547 |
| -0.16195 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 12'1 | -3'4 | 15'5 | ... | ... | -0.163097 |
| -0.165105 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 13'1 | -3'4 | 16'5 | ... | ... | -0.166407 |
| -0.168048 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 14'1 | -3'4 | 17'5 | ... | ... | -0.169509 |
| -0.17081 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 15'1 | -3'4 | 18'5 | ... | ... | -0.172434 |
| -0.173405 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 16'1 | -3'4 | 19'5 | ... | ... | -0.175199 |
| -0.175861 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 17'1 | -3'4 | 20'5 | ... | ... | -0.177823 |
| -0.178189 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 18'1 | -3'4 | 21'5 | ... | ... | -0.180329 |
| -0.180393 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 19'1 | -3'4 | 22'5 | ... | ... | -0.182716 |
| -0.182506 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 20'1 | -3'4 | 23'5 | ... | ... | -0.185003 |
| -0.184521 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 21'1 | -3'4 | 24'5 | ... | ... | -0.187208 |
| -0.190073 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 24'1 | -3'4 | 27'5 | ... | ... | -0.193329 |
| -0.198033 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 29'1 | -3'4 | 32'5 | ... | ... | -0.202312 |
| -0.204814 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 34'1 | -3'4 | 37'5 | ... | ... | -0.210162 |
| -0.210725 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 39'1 | -3'4 | 42'5 | ... | ... | -0.217179 |
| -0.21596 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 44'1 | -3'4 | 47'5 | ... | ... | -0.223583 |
| -0.220667 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 49'1 | -3'4 | 52'5 | ... | ... | -0.229493 |
| -0.224944 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 54'1 | -3'4 | 57'5 | ... | ... | -0.235001 |
| -0.228867 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 59'1 | -3'4 | 62'5 | ... | ... | -0.240177 |
| -0.232474 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 64'1 | -3'4 | 67'5 | ... | ... | -0.245092 |
| -0.235846 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 69'1 | -3'4 | 72'5 | ... | ... | -0.249754 |
| -0.238961 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 74'1 | -3'4 | 77'5 | ... | ... | -0.254234 |
| -0.241914 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 79'1 | -3'4 | 82'5 | ... | ... | -0.25855 |
| -0.244689 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 84'1 | -3'4 | 87'5 | ... | ... | -0.262675 |
| -0.24728 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 89'1 | -3'4 | 92'5 | ... | ... | -0.266695 |
| -0.249778 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 94'1 | -3'4 | 97'5 | ... | ... | -0.27061 |
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.