Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031491 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.030276 | ... | ... | 106'4 | -5'6 | 100'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038878 |
| -0.028778 | ... | ... | 101'4 | -5'6 | 95'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038524 |
| -0.02728 | ... | ... | 96'4 | -5'6 | 90'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038151 |
| -0.054554 | ... | ... | 91'4 | -5'5 | 85'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037758 |
| -0.052928 | ... | ... | 86'4 | -5'5 | 80'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037345 |
| -0.051289 | ... | ... | 81'5 | -5'6 | 75'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0369 |
| -0.049632 | ... | ... | 76'5 | -5'6 | 70'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036433 |
| -0.047956 | ... | ... | 71'5 | -5'6 | 65'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035928 |
| -0.04626 | ... | ... | 66'5 | -5'6 | 60'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035388 |
| -0.044537 | ... | ... | 61'5 | -5'6 | 55'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034802 |
| -0.042781 | ... | ... | 56'5 | -5'6 | 50'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034167 |
| -0.040986 | ... | ... | 51'5 | -5'6 | 45'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033467 |
| -0.039141 | ... | ... | 46'5 | -5'6 | 40'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032692 |
| -0.03723 | ... | ... | 41'5 | -5'6 | 35'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031822 |
| -0.035234 | ... | ... | 36'5 | -5'6 | 30'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03083 |
| -0.033118 | ... | ... | 31'5 | -5'6 | 25'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029676 |
| -0.032675 | ... | ... | 30'5 | -5'6 | 24'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029421 |
| -0.032225 | ... | ... | 29'5 | -5'6 | 23'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029157 |
| -0.031767 | ... | ... | 28'5 | -5'6 | 22'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02888 |
| -0.031301 | ... | ... | 27'5 | -5'6 | 21'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028593 |
| -0.030824 | ... | ... | 26'5 | -5'6 | 20'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028294 |
| -0.030335 | ... | ... | 25'5 | -5'6 | 19'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02798 |
| -0.029836 | ... | ... | 24'5 | -5'6 | 18'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027652 |
| -0.029323 | ... | ... | 23'5 | -5'6 | 17'7 | 4230 | 0'2 | 0'1 | 0'1 | ... | ... | -0.046207 |
| -0.046771 | ... | ... | 22'5 | -5'5 | 17'0 | 4240 | 0'2 | 0'1 | 0'1 | ... | ... | -0.04553 |
| -0.045934 | ... | ... | 21'5 | -5'5 | 16'0 | 4250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.044819 |
| -0.060022 | ... | ... | 20'6 | -5'5 | 15'1 | 4260 | 0'3 | 0'1 | 0'2 | ... | ... | -0.059317 |
| -0.058795 | ... | ... | 19'6 | -5'5 | 14'1 | 4270 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.058178 |
| -0.070356 | ... | ... | 18'6 | -5'4 | 13'2 | 4280 | 0'4 | 0'2 | 0'2 | ... | ... | -0.069993 |
| -0.068645 | ... | ... | 17'6 | -5'4 | 12'2 | 4290 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.068347 |
| -0.078003 | ... | ... | 16'6 | -5'3 | 11'3 | 4300 | 0'5 | 0'3 | 0'2 | 0'5 | 0'2 | -0.077866 |
| -0.08579 | ... | ... | 15'7 | -5'3 | 10'4 | 4310 | 0'6 | 0'3 | 0'3 | ... | ... | -0.085766 |
| -0.092122 | ... | ... | 15'0 | -5'3 | 9'5 | 4320 | 0'7 | 0'3 | 0'4 | 0'4 | 0'3 | -0.092177 |
| -0.10514 | ... | ... | 14'0 | -5'1 | 8'7 | 4330 | 1'1 | 0'5 | 0'4 | 0'5 | 0'5 | -0.105274 |
| -0.115287 | ... | ... | 13'0 | -4'7 | 8'1 | 4340 | 1'3 | 0'7 | 0'4 | 0'7 | 0'6 | -0.11546 |
| -0.122868 | 8'0 | 7'0 | 12'2 | -4'7 | 7'3 | 4350 | 1'5 | 0'7 | 0'6 | 1'6 | 0'6 | -0.123053 |
| -0.133973 | ... | ... | 11'3 | -4'5 | 6'6 | 4360 | 2'0 | 1'1 | 0'7 | 2'0 | 1'0 | -0.134155 |
| -0.141835 | ... | ... | 10'4 | -4'3 | 6'1 | 4370 | 2'3 | 1'3 | 1'0 | 1'7 | 1'3 | -0.141996 |
| -0.146702 | 7'5 | 7'5 | 9'5 | -4'1 | 5'4 | 4380 | 2'6 | 1'5 | 1'1 | 2'3 | 1'5 | -0.146829 |
| -0.148675 | ... | ... | 8'7 | -4'0 | 4'7 | 4390 | 3'1 | 1'6 | 1'3 | 2'2 | 2'0 | -0.14876 |
| -0.152561 | 4'6 | 4'1 | 8'2 | -3'7 | 4'3 | 4400 | 3'5 | 1'7 | 1'6 | 3'7 | 1'6 | -0.152599 |
| -0.153351 | 4'3 | 3'6 | 7'4 | -3'5 | 3'7 | 4410 | 4'1 | 2'1 | 2'0 | 3'5 | 2'5 | -0.153338 |
| -0.151074 | 5'6 | 3'2 | 6'7 | -3'4 | 3'3 | 4420 | 4'5 | 2'2 | 2'3 | 3'6 | 3'2 | -0.151012 |
| -0.150674 | 3'7 | 2'7 | 6'2 | -3'2 | 3'0 | 4430 | 5'2 | 2'4 | 2'6 | 4'6 | 2'6 | -0.150567 |
| -0.147427 | 3'7 | 2'7 | 5'5 | -3'0 | 2'5 | 4440 | 5'7 | 2'6 | 3'1 | 6'0 | 3'2 | -0.147281 |
| -0.141295 | 4'3 | 2'2 | 5'1 | -2'7 | 2'2 | 4450 | 6'4 | 2'7 | 3'5 | 6'3 | 4'0 | -0.141121 |
| -0.138211 | 3'7 | 2'0 | 4'5 | -2'5 | 2'0 | 4460 | 7'2 | 3'1 | 4'1 | 6'5 | 5'4 | -0.138016 |
| -0.132902 | 3'7 | 1'7 | 4'1 | -2'3 | 1'6 | 4470 | 8'0 | 3'3 | 4'5 | 7'3 | 6'1 | -0.132702 |
| -0.125333 | 3'2 | 2'2 | 3'6 | -2'2 | 1'4 | 4480 | 8'6 | 3'4 | 5'2 | ... | ... | -0.125144 |
| -0.115376 | 3'1 | 1'6 | 3'3 | -2'1 | 1'2 | 4490 | 9'4 | 3'5 | 5'7 | ... | ... | -0.115224 |
| -0.111386 | 2'6 | 1'0 | 3'0 | -1'7 | 1'1 | 4500 | 10'3 | 3'7 | 6'4 | 10'3 | 7'6 | -0.111273 |
| -0.106168 | 1'4 | 1'4 | 2'5 | -1'5 | 1'0 | 4510 | 11'2 | 4'1 | 7'1 | ... | ... | -0.10611 |
| -0.099718 | 2'1 | 1'1 | 2'2 | -1'3 | 0'7 | 4520 | 12'1 | 4'3 | 7'6 | ... | ... | -0.099741 |
| -0.091988 | 1'1 | 1'1 | 2'0 | -1'2 | 0'6 | 4530 | 13'0 | 4'4 | 8'4 | ... | ... | -0.092117 |
| -0.082886 | 1'3 | 1'0 | 1'6 | -1'1 | 0'5 | 4540 | 13'7 | 4'5 | 9'2 | ... | ... | -0.083162 |
| -0.072266 | 1'3 | 0'5 | 1'4 | -1'0 | 0'4 | 4550 | 14'6 | 4'6 | 10'0 | 14'4 | 13'3 | -0.07274 |
| -0.073674 | 0'6 | 0'5 | 1'3 | -0'7 | 0'4 | 4560 | 15'6 | 4'7 | 10'7 | ... | ... | -0.074229 |
| -0.060901 | 0'5 | 0'4 | 1'1 | -0'6 | 0'3 | 4570 | 16'5 | 5'0 | 11'5 | ... | ... | -0.061756 |
| -0.061892 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 4580 | 17'5 | 5'1 | 12'4 | ... | ... | -0.062845 |
| -0.046533 | ... | ... | 0'7 | -0'5 | 0'2 | 4590 | 18'4 | 5'1 | 13'3 | ... | ... | -0.047962 |
| -0.047159 | 0'4 | 0'3 | 0'7 | -0'5 | 0'2 | 4600 | 19'4 | 5'1 | 14'3 | ... | ... | -0.048722 |
| -0.047759 | ... | ... | 0'6 | -0'4 | 0'2 | 4610 | 20'4 | 5'2 | 15'2 | ... | ... | -0.049455 |
| -0.048333 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 4620 | 21'4 | 5'3 | 16'1 | ... | ... | -0.050165 |
| -0.048882 | ... | ... | 0'5 | -0'3 | 0'2 | 4630 | 22'4 | 5'3 | 17'1 | ... | ... | -0.050854 |
| -0.04941 | ... | ... | 0'5 | -0'3 | 0'2 | 4640 | 23'4 | 5'3 | 18'1 | ... | ... | -0.051525 |
| -0.049918 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4650 | 24'3 | 5'3 | 19'0 | ... | ... | -0.032451 |
| -0.050408 | ... | ... | 0'4 | -0'2 | 0'2 | 4660 | 25'3 | 5'3 | 20'0 | ... | ... | -0.032897 |
| -0.05088 | ... | ... | 0'3 | -0'1 | 0'2 | 4670 | 26'3 | 5'4 | 20'7 | ... | ... | -0.033337 |
| -0.051336 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 27'3 | 5'4 | 21'7 | ... | ... | -0.033768 |
| -0.051778 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 28'3 | 5'4 | 22'7 | ... | ... | -0.034194 |
| -0.030505 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 29'3 | 5'5 | 23'6 | ... | ... | -0.034614 |
| -0.030723 | ... | ... | 0'2 | -0'1 | 0'1 | 4710 | 30'3 | 5'5 | 24'6 | ... | ... | -0.035029 |
| -0.030936 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 31'3 | 5'5 | 25'6 | ... | ... | -0.03544 |
| -0.03154 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'3 | 5'6 | 28'5 | ... | ... | -0.036643 |
| -0.032444 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'3 | 5'6 | 33'5 | 35'0 | 35'0 | -0.038577 |
| -0.033245 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'3 | 5'6 | 38'5 | ... | ... | -0.04044 |
| -0.033965 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 49'3 | 5'6 | 43'5 | ... | ... | -0.04225 |
| -0.03462 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'3 | 5'6 | 48'5 | ... | ... | -0.044017 |
| -0.035221 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'3 | 5'6 | 53'5 | ... | ... | -0.045752 |
| -0.035773 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'3 | 5'6 | 58'5 | ... | ... | -0.047456 |
| -0.03629 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'3 | 5'6 | 63'5 | ... | ... | -0.04914 |
| -0.036768 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'3 | 5'6 | 68'5 | ... | ... | -0.050805 |
| -0.037221 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'3 | 5'6 | 73'5 | ... | ... | -0.052452 |
| -0.037646 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'3 | 5'6 | 78'5 | ... | ... | -0.054083 |
| -0.038044 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'2 | 5'6 | 83'4 | ... | ... | -0.026841 |
| -0.038427 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'2 | 5'6 | 88'4 | ... | ... | -0.028343 |
| -0.038788 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'2 | 5'6 | 93'4 | ... | ... | -0.029844 |
| -0.039131 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'2 | 5'6 | 98'4 | ... | ... | -0.031344 |
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.