Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027784 | ... | ... | 84'2 | -3'2 | 81'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040469 |
| -0.056643 | ... | ... | 79'2 | -3'1 | 76'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039993 |
| -0.054772 | ... | ... | 74'2 | -3'1 | 71'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039487 |
| -0.052882 | ... | ... | 69'3 | -3'2 | 66'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038944 |
| -0.050969 | ... | ... | 64'3 | -3'2 | 61'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038362 |
| -0.049027 | ... | ... | 59'3 | -3'2 | 56'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037731 |
| -0.047051 | ... | ... | 54'3 | -3'2 | 51'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037046 |
| -0.045035 | ... | ... | 49'3 | -3'2 | 46'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036291 |
| -0.014075 | ... | ... | 44'3 | -3'3 | 41'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035457 |
| -0.040828 | ... | ... | 39'3 | -3'2 | 36'1 | 3600 | 0'2 | 0'1 | 0'1 | ... | ... | -0.059343 |
| -0.061135 | ... | ... | 34'4 | -3'2 | 31'2 | 3650 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.077986 |
| -0.094195 | ... | ... | 29'6 | -3'2 | 26'4 | 3700 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | -0.092349 |
| -0.130982 | ... | ... | 25'1 | -3'2 | 21'7 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.13035 |
| -0.157077 | ... | ... | 21'4 | -3'2 | 18'2 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | -0.157 |
| -0.164508 | ... | ... | 20'4 | -3'1 | 17'3 | 3800 | 1'3 | 0'1 | 1'2 | 1'4 | 1'2 | -0.164536 |
| -0.171042 | ... | ... | 19'6 | -3'2 | 16'4 | 3810 | 1'5 | 0'1 | 1'4 | 1'5 | 1'5 | -0.180784 |
| -0.185824 | ... | ... | 18'7 | -3'1 | 15'6 | 3820 | 1'6 | 0'1 | 1'5 | 1'7 | 1'7 | -0.186038 |
| -0.190168 | 14'6 | 14'6 | 18'0 | -3'1 | 14'7 | 3830 | 1'7 | 0'1 | 1'6 | ... | ... | -0.190427 |
| -0.201793 | ... | ... | 17'1 | -3'0 | 14'1 | 3840 | 2'1 | 0'2 | 1'7 | 1'5 | 1'5 | -0.202104 |
| -0.20404 | ... | ... | 16'3 | -3'1 | 13'2 | 3850 | 2'3 | 0'2 | 2'1 | 2'5 | 1'7 | -0.212039 |
| -0.212732 | ... | ... | 15'5 | -3'1 | 12'4 | 3860 | 2'4 | 0'1 | 2'3 | 2'7 | 2'3 | -0.213079 |
| -0.219796 | 11'5 | 11'5 | 14'6 | -3'0 | 11'6 | 3870 | 2'7 | 0'3 | 2'4 | 3'1 | 3'1 | -0.227017 |
| -0.2318 | ... | ... | 14'0 | -2'7 | 11'1 | 3880 | 3'1 | 0'2 | 2'7 | 3'4 | 3'0 | -0.232147 |
| -0.235398 | 11'6 | 11'6 | 13'3 | -3'0 | 10'3 | 3890 | 3'3 | 0'1 | 3'2 | 3'6 | 3'2 | -0.235724 |
| -0.243395 | 11'1 | 11'0 | 12'5 | -2'7 | 9'6 | 3900 | 3'6 | 0'2 | 3'4 | 4'1 | 2'7 | -0.243693 |
| -0.249351 | ... | ... | 12'0 | -2'7 | 9'1 | 3910 | 4'1 | 0'3 | 3'6 | 4'4 | 3'1 | -0.249612 |
| -0.253319 | 8'7 | 8'7 | 11'3 | -2'7 | 8'4 | 3920 | 4'4 | 0'3 | 4'1 | 5'0 | 3'3 | -0.253536 |
| -0.25532 | 7'3 | 7'3 | 10'6 | -2'7 | 7'7 | 3930 | 4'7 | 0'3 | 4'4 | 5'1 | 3'6 | -0.255488 |
| -0.260623 | 8'4 | 6'7 | 10'1 | -2'6 | 7'3 | 3940 | 5'3 | 0'4 | 4'7 | 5'4 | 4'1 | -0.260737 |
| -0.263783 | 8'4 | 6'3 | 9'3 | -2'4 | 6'7 | 3950 | 5'7 | 0'6 | 5'1 | 6'4 | 4'3 | -0.263841 |
| -0.26485 | 6'5 | 6'2 | 8'7 | -2'4 | 6'3 | 3960 | 6'3 | 0'6 | 5'5 | 7'0 | 4'6 | -0.26485 |
| -0.263841 | 7'7 | 6'1 | 8'2 | -2'3 | 5'7 | 3970 | 6'7 | 0'7 | 6'0 | 7'3 | 5'3 | -0.263783 |
| -0.26601 | 7'4 | 5'4 | 7'6 | -2'2 | 5'4 | 3980 | 7'4 | 1'0 | 6'4 | 7'5 | 7'0 | -0.265896 |
| -0.260866 | 6'4 | 5'4 | 7'2 | -2'2 | 5'0 | 3990 | 8'0 | 1'0 | 7'0 | 8'6 | 7'1 | -0.260698 |
| -0.259055 | 7'3 | 4'3 | 6'6 | -2'1 | 4'5 | 4000 | 8'5 | 1'1 | 7'4 | 9'6 | 6'7 | -0.258837 |
| -0.260993 | 6'6 | 6'5 | 6'2 | -1'7 | 4'3 | 4010 | 9'2 | 1'2 | 8'0 | 9'0 | 8'4 | -0.255051 |
| -0.255518 | 4'3 | 4'1 | 5'7 | -1'7 | 4'0 | 4020 | 10'0 | 1'3 | 8'5 | 10'0 | 8'7 | -0.255216 |
| -0.248089 | 3'4 | 3'4 | 5'3 | -1'6 | 3'5 | 4030 | 10'5 | 1'4 | 9'1 | ... | ... | -0.247757 |
| -0.245055 | 3'4 | 3'4 | 5'0 | -1'5 | 3'3 | 4040 | 11'3 | 1'5 | 9'6 | ... | ... | -0.244698 |
| -0.240539 | 5'1 | 3'0 | 4'5 | -1'4 | 3'1 | 4050 | 12'1 | 1'6 | 10'3 | 12'3 | 9'5 | -0.240166 |
| -0.23454 | 4'5 | 3'0 | 4'3 | -1'4 | 2'7 | 4060 | 12'7 | 1'6 | 11'1 | ... | ... | -0.234163 |
| -0.22704 | 3'7 | 2'5 | 4'0 | -1'3 | 2'5 | 4070 | 13'5 | 1'7 | 11'6 | ... | ... | -0.22667 |
| -0.217997 | 2'3 | 2'3 | 3'6 | -1'3 | 2'3 | 4080 | 14'3 | 1'7 | 12'4 | 15'1 | 15'1 | -0.217649 |
| -0.215562 | 2'4 | 2'2 | 3'4 | -1'2 | 2'2 | 4090 | 15'2 | 2'0 | 13'2 | 14'4 | 14'2 | -0.215233 |
| -0.212317 | 3'4 | 1'7 | 3'2 | -1'1 | 2'1 | 4100 | 16'0 | 2'0 | 14'0 | 15'7 | 15'0 | -0.203468 |
| -0.199324 | 2'1 | 1'7 | 3'0 | -1'1 | 1'7 | 4110 | 16'7 | 2'1 | 14'6 | ... | ... | -0.199095 |
| -0.194099 | 2'5 | 1'5 | 2'6 | -1'0 | 1'6 | 4120 | 17'6 | 2'2 | 15'4 | ... | ... | -0.193928 |
| -0.188068 | 2'3 | 1'5 | 2'5 | -1'0 | 1'5 | 4130 | 18'5 | 2'3 | 16'2 | 16'3 | 16'3 | -0.187969 |
| -0.181222 | 2'2 | 1'4 | 2'4 | -1'0 | 1'4 | 4140 | 19'4 | 2'3 | 17'1 | ... | ... | -0.181213 |
| -0.173547 | 1'7 | 1'3 | 2'2 | -0'7 | 1'3 | 4150 | 20'3 | 2'4 | 17'7 | 18'6 | 18'6 | -0.173645 |
| -0.165015 | ... | ... | 2'1 | -0'7 | 1'2 | 4160 | 21'2 | 2'4 | 18'6 | ... | ... | -0.165243 |
| -0.155591 | 1'5 | 1'1 | 2'0 | -0'7 | 1'1 | 4170 | 22'1 | 2'4 | 19'5 | ... | ... | -0.155974 |
| -0.157769 | 1'4 | 1'1 | 1'7 | -0'6 | 1'1 | 4180 | 23'1 | 2'5 | 20'4 | ... | ... | -0.158217 |
| -0.147128 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 4190 | 24'0 | 2'6 | 21'2 | ... | ... | -0.147773 |
| -0.148967 | 1'4 | 1'0 | 1'5 | -0'5 | 1'0 | 4200 | 24'7 | 2'5 | 22'2 | 24'0 | 24'0 | -0.136363 |
| -0.137073 | 1'2 | 1'2 | 1'4 | -0'5 | 0'7 | 4210 | 25'7 | 2'6 | 23'1 | ... | ... | -0.138042 |
| -0.138612 | 1'2 | 0'7 | 1'3 | -0'4 | 0'7 | 4220 | 26'6 | 2'6 | 24'0 | ... | ... | -0.125349 |
| -0.125389 | 1'2 | 1'1 | 1'2 | -0'4 | 0'6 | 4230 | 27'6 | 2'7 | 24'7 | ... | ... | -0.12676 |
| -0.126656 | 1'2 | 1'0 | 1'2 | -0'4 | 0'6 | 4240 | 28'5 | 2'6 | 25'7 | ... | ... | -0.112687 |
| -0.111984 | 1'1 | 0'6 | 1'1 | -0'4 | 0'5 | 4250 | 29'5 | 2'7 | 26'6 | ... | ... | -0.113857 |
| -0.113003 | 1'1 | 0'7 | 1'0 | -0'3 | 0'5 | 4260 | 30'5 | 3'0 | 27'5 | ... | ... | -0.114998 |
| -0.113994 | 1'1 | 1'0 | 1'0 | -0'3 | 0'5 | 4270 | 31'4 | 2'7 | 28'5 | ... | ... | -0.099201 |
| -0.097479 | ... | ... | 0'7 | -0'3 | 0'4 | 4280 | 32'4 | 3'0 | 29'4 | ... | ... | -0.100134 |
| -0.09825 | ... | ... | 0'7 | -0'3 | 0'4 | 4290 | 33'4 | 3'0 | 30'4 | ... | ... | -0.101047 |
| -0.099 | 0'6 | 0'4 | 0'6 | -0'2 | 0'4 | 4300 | 34'4 | 3'0 | 31'4 | ... | ... | -0.101941 |
| -0.099731 | ... | ... | 0'6 | -0'2 | 0'4 | 4310 | 35'3 | 2'7 | 32'4 | ... | ... | -0.084037 |
| -0.100444 | ... | ... | 0'6 | -0'2 | 0'4 | 4320 | 36'3 | 3'0 | 33'3 | ... | ... | -0.084755 |
| -0.081436 | ... | ... | 0'5 | -0'2 | 0'3 | 4330 | 37'3 | 3'0 | 34'3 | ... | ... | -0.085462 |
| -0.081961 | ... | ... | 0'5 | -0'2 | 0'3 | 4340 | 38'3 | 3'0 | 35'3 | ... | ... | -0.086157 |
| -0.082473 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 4350 | 39'3 | 3'1 | 36'2 | ... | ... | -0.086842 |
| -0.082974 | ... | ... | 0'4 | -0'1 | 0'3 | 4360 | 40'2 | 3'0 | 37'2 | ... | ... | -0.06633 |
| -0.083464 | ... | ... | 0'4 | -0'1 | 0'3 | 4370 | 41'2 | 3'0 | 38'2 | ... | ... | -0.06687 |
| -0.061453 | ... | ... | 0'4 | -0'2 | 0'2 | 4380 | 42'2 | 3'0 | 39'2 | ... | ... | -0.067404 |
| -0.061777 | ... | ... | 0'4 | -0'2 | 0'2 | 4390 | 43'2 | 3'1 | 40'1 | ... | ... | -0.067933 |
| -0.062094 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 4400 | 44'2 | 3'1 | 41'1 | ... | ... | -0.068456 |
| -0.062405 | ... | ... | 0'3 | -0'1 | 0'2 | 4410 | 45'1 | 3'0 | 42'1 | ... | ... | -0.044628 |
| -0.062709 | ... | ... | 0'3 | -0'1 | 0'2 | 4420 | 46'1 | 3'0 | 43'1 | ... | ... | -0.045038 |
| -0.063007 | ... | ... | 0'3 | -0'1 | 0'2 | 4430 | 47'1 | 3'1 | 44'0 | ... | ... | -0.045446 |
| -0.036604 | ... | ... | 0'3 | -0'2 | 0'1 | 4440 | 48'1 | 3'1 | 45'0 | ... | ... | -0.045851 |
| -0.036755 | ... | ... | 0'3 | -0'2 | 0'1 | 4450 | 49'1 | 3'1 | 46'0 | 47'4 | 47'4 | -0.046255 |
| -0.036903 | ... | ... | 0'2 | -0'1 | 0'1 | 4460 | 50'1 | 3'1 | 47'0 | ... | ... | -0.046656 |
| -0.037466 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 54'1 | 3'2 | 50'7 | ... | ... | -0.048246 |
| -0.038121 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 59'1 | 3'2 | 55'7 | ... | ... | -0.050204 |
| -0.038721 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 64'1 | 3'2 | 60'7 | ... | ... | -0.05213 |
| -0.039283 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4650 | 69'1 | 3'2 | 65'7 | ... | ... | -0.05403 |
| -0.039802 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 74'1 | 3'2 | 70'7 | ... | ... | -0.055913 |
| -0.040293 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 79'0 | 3'2 | 75'6 | ... | ... | -0.027106 |
| -0.040755 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 84'0 | 3'2 | 80'6 | ... | ... | -0.02882 |
| -0.041188 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 89'0 | 3'2 | 85'6 | ... | ... | -0.030534 |
| -0.041602 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 94'0 | 3'2 | 90'6 | ... | ... | -0.032247 |
| -0.041994 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 99'0 | 3'2 | 95'6 | ... | ... | -0.033959 |
| -0.042366 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 104'0 | 3'2 | 100'6 | ... | ... | -0.035672 |
| -0.042724 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 109'0 | 3'2 | 105'6 | ... | ... | -0.037384 |
| -0.043064 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 114'0 | 3'2 | 110'6 | ... | ... | -0.039095 |
| -0.043391 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 119'0 | 3'2 | 115'6 | ... | ... | -0.040806 |
| -0.043706 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 124'0 | 3'2 | 120'6 | ... | ... | -0.042517 |
| -0.044009 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 129'0 | 3'2 | 125'6 | ... | ... | -0.044227 |
| -0.044297 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 134'0 | 3'2 | 130'6 | ... | ... | -0.045936 |
| -0.044576 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 139'0 | 3'2 | 135'6 | ... | ... | -0.047644 |
| -0.044849 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 144'0 | 3'2 | 140'6 | ... | ... | -0.049352 |
| -0.045114 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 149'0 | 3'2 | 145'6 | ... | ... | -0.051059 |
| -0.045365 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 154'0 | 3'2 | 150'6 | ... | ... | -0.052765 |
| -0.045609 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 159'0 | 3'2 | 155'6 | ... | ... | -0.054471 |
| -0.04753 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 204'0 | 3'2 | 200'6 | ... | ... | -0.069801 |
| -0.048423 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 229'0 | 3'2 | 225'6 | ... | ... | -0.0783 |
| -0.049222 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 254'0 | 3'2 | 250'6 | ... | ... | -0.086783 |
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.