Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032323 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.027104 | ... | ... | 105'2 | 2'4 | 107'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019664 |
| -0.025851 | ... | ... | 100'2 | 2'4 | 102'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019497 |
| -0.024598 | ... | ... | 95'2 | 2'4 | 97'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019323 |
| -0.023344 | ... | ... | 90'2 | 2'4 | 92'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019141 |
| -0.022089 | ... | ... | 85'2 | 2'4 | 87'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018949 |
| -0.020833 | ... | ... | 80'2 | 2'4 | 82'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018746 |
| -0.019577 | ... | ... | 75'2 | 2'4 | 77'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01853 |
| -0.01832 | ... | ... | 70'2 | 2'4 | 72'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018301 |
| -0.017063 | ... | ... | 65'2 | 2'4 | 67'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018057 |
| -0.015806 | ... | ... | 60'2 | 2'4 | 62'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017793 |
| -0.014548 | ... | ... | 55'3 | 2'3 | 57'6 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017511 |
| -0.013289 | ... | ... | 50'3 | 2'3 | 52'6 | 3950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.017203 |
| -0.024334 | ... | ... | 45'3 | 2'4 | 47'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029162 |
| -0.02297 | ... | ... | 40'4 | 2'3 | 42'7 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.028456 |
| -0.021584 | ... | ... | 35'4 | 2'3 | 37'7 | 4100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.027669 |
| -0.030228 | ... | ... | 30'5 | 2'3 | 33'0 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.036458 |
| -0.029881 | ... | ... | 29'5 | 2'3 | 32'0 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.03618 |
| -0.038415 | ... | ... | 28'5 | 2'4 | 31'1 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.035895 |
| -0.037991 | ... | ... | 27'7 | 2'2 | 30'1 | 4180 | 0'3 | -0'2 | 0'5 | ... | ... | -0.035601 |
| -0.03756 | ... | ... | 26'7 | 2'2 | 29'1 | 4190 | 0'3 | -0'2 | 0'5 | ... | ... | -0.035298 |
| -0.037121 | ... | ... | 25'7 | 2'2 | 28'1 | 4200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.034986 |
| -0.036673 | ... | ... | 24'7 | 2'2 | 27'1 | 4210 | 0'3 | -0'2 | 0'5 | ... | ... | -0.034664 |
| -0.044009 | ... | ... | 24'0 | 2'2 | 26'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.042478 |
| -0.050636 | ... | ... | 23'0 | 2'3 | 25'3 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.049468 |
| -0.049987 | ... | ... | 22'1 | 2'2 | 24'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.04891 |
| -0.049319 | ... | ... | 21'2 | 2'1 | 23'3 | 4250 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.048332 |
| -0.055132 | ... | ... | 20'2 | 2'2 | 22'4 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.054407 |
| -0.054331 | ... | ... | 19'3 | 2'1 | 21'4 | 4270 | 0'6 | -0'3 | 1'1 | ... | ... | -0.053679 |
| -0.059483 | ... | ... | 18'4 | 2'1 | 20'5 | 4280 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.059032 |
| -0.058523 | ... | ... | 17'5 | 2'0 | 19'5 | 4290 | 0'7 | -0'4 | 1'3 | ... | ... | -0.058135 |
| -0.063045 | ... | ... | 16'6 | 2'0 | 18'6 | 4300 | 1'0 | -0'4 | 1'4 | 1'4 | 1'1 | -0.062807 |
| -0.067096 | ... | ... | 15'7 | 2'0 | 17'7 | 4310 | 1'1 | -0'4 | 1'5 | ... | ... | -0.066982 |
| -0.0707 | ... | ... | 15'1 | 1'7 | 17'0 | 4320 | 1'2 | -0'5 | 1'7 | ... | ... | -0.070687 |
| -0.073874 | ... | ... | 14'2 | 1'7 | 16'1 | 4330 | 1'3 | -0'5 | 2'0 | ... | ... | -0.07394 |
| -0.0809 | ... | ... | 13'4 | 1'7 | 15'3 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'4 | -0.081061 |
| -0.083024 | ... | ... | 12'6 | 1'6 | 14'4 | 4350 | 1'6 | -0'6 | 2'4 | 2'0 | 2'0 | -0.083228 |
| -0.088531 | ... | ... | 12'0 | 1'6 | 13'6 | 4360 | 2'0 | -0'6 | 2'6 | ... | ... | -0.088785 |
| -0.093212 | ... | ... | 11'2 | 1'6 | 13'0 | 4370 | 2'2 | -0'6 | 3'0 | ... | ... | -0.093496 |
| -0.097113 | ... | ... | 10'5 | 1'5 | 12'2 | 4380 | 2'4 | -0'7 | 3'3 | ... | ... | -0.097412 |
| -0.103397 | ... | ... | 10'0 | 1'5 | 11'5 | 4390 | 2'7 | -0'7 | 3'6 | 3'0 | 3'0 | -0.103704 |
| -0.105659 | 10'5 | 10'3 | 9'3 | 1'4 | 10'7 | 4400 | 3'1 | -1'0 | 4'1 | 4'1 | 3'1 | -0.105954 |
| -0.107203 | ... | ... | 8'7 | 1'2 | 10'1 | 4410 | 3'3 | -1'2 | 4'5 | ... | ... | -0.107479 |
| -0.110747 | ... | ... | 8'2 | 1'2 | 9'4 | 4420 | 3'6 | -1'2 | 5'0 | 4'0 | 4'0 | -0.110997 |
| -0.113342 | ... | ... | 7'6 | 1'1 | 8'7 | 4430 | 4'1 | -1'3 | 5'4 | 4'7 | 4'2 | -0.113559 |
| -0.117538 | 8'1 | 8'1 | 7'2 | 1'1 | 8'3 | 4440 | 4'5 | -1'3 | 6'0 | 4'6 | 4'6 | -0.117716 |
| -0.120691 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'2 | 5'1 | -0.120825 |
| -0.12285 | 7'3 | 6'6 | 6'2 | 1'1 | 7'3 | 4460 | 5'5 | -1'3 | 7'0 | 6'3 | 6'3 | -0.122937 |
| -0.124051 | ... | ... | 5'6 | 1'1 | 6'7 | 4470 | 6'1 | -1'3 | 7'4 | 6'0 | 6'0 | -0.124089 |
| -0.121919 | 4'6 | 4'6 | 5'3 | 0'7 | 6'2 | 4480 | 6'4 | -1'5 | 8'1 | 6'5 | 6'4 | -0.121907 |
| -0.121227 | 5'4 | 5'4 | 4'7 | 0'7 | 5'6 | 4490 | 7'0 | -1'5 | 8'5 | 7'4 | 7'4 | -0.121164 |
| -0.119565 | 5'5 | 4'5 | 4'4 | 0'6 | 5'2 | 4500 | 7'4 | -1'6 | 9'2 | 7'5 | 7'4 | -0.119454 |
| -0.119398 | 4'7 | 4'7 | 4'1 | 0'6 | 4'7 | 4510 | 8'1 | -1'6 | 9'7 | 8'3 | 8'3 | -0.119242 |
| -0.118335 | 4'7 | 4'1 | 3'6 | 0'6 | 4'4 | 4520 | 8'6 | -1'6 | 10'4 | ... | ... | -0.118137 |
| -0.116377 | 3'7 | 3'7 | 3'3 | 0'6 | 4'1 | 4530 | 9'3 | -1'6 | 11'1 | ... | ... | -0.116141 |
| -0.116257 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 10'1 | -1'6 | 11'7 | ... | ... | -0.115988 |
| -0.112583 | 3'5 | 3'0 | 2'7 | 0'5 | 3'4 | 4550 | 10'6 | -1'7 | 12'5 | ... | ... | -0.11229 |
| -0.107954 | 3'2 | 2'7 | 2'5 | 0'4 | 3'1 | 4560 | 11'3 | -2'0 | 13'3 | ... | ... | -0.107647 |
| -0.105495 | ... | ... | 2'3 | 0'4 | 2'7 | 4570 | 12'1 | -2'0 | 14'1 | ... | ... | -0.105179 |
| -0.102321 | ... | ... | 2'1 | 0'4 | 2'5 | 4580 | 12'7 | -2'0 | 14'7 | ... | ... | -0.102008 |
| -0.09842 | ... | ... | 1'7 | 0'4 | 2'3 | 4590 | 13'5 | -2'0 | 15'5 | ... | ... | -0.09812 |
| -0.093763 | 2'3 | 2'0 | 1'6 | 0'3 | 2'1 | 4600 | 14'3 | -2'1 | 16'4 | 15'0 | 15'0 | -0.093492 |
| -0.088307 | ... | ... | ... | ... | 1'7 | 4610 | 15'1 | ... | ... | ... | ... | -0.088083 |
| -0.086237 | ... | ... | ... | ... | 1'6 | 4620 | 16'0 | ... | ... | ... | ... | -0.086052 |
| -0.079309 | ... | ... | ... | ... | 1'4 | 4630 | 16'6 | ... | ... | ... | ... | -0.079214 |
| -0.076217 | ... | ... | ... | ... | 1'3 | 4640 | 17'5 | ... | ... | ... | ... | -0.076196 |
| -0.072705 | 1'3 | 1'3 | 1'0 | 0'2 | 1'2 | 4650 | 18'4 | -2'2 | 20'6 | ... | ... | -0.072775 |
| -0.068759 | ... | ... | ... | ... | 1'1 | 4660 | 19'3 | ... | ... | ... | ... | -0.068939 |
| -0.064357 | ... | ... | ... | ... | 1'0 | 4670 | 20'2 | ... | ... | ... | ... | -0.064673 |
| -0.054761 | ... | ... | 0'5 | 0'1 | 0'6 | 4700 | 23'0 | -2'3 | 25'3 | ... | ... | -0.055524 |
| -0.043118 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 27'6 | -2'3 | 30'1 | ... | ... | -0.044811 |
| -0.036321 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 32'4 | -2'4 | 35'0 | ... | ... | -0.030056 |
| -0.027586 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 37'3 | -2'5 | 40'0 | ... | ... | -0.021444 |
| -0.028382 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'3 | -2'4 | 44'7 | ... | ... | -0.022833 |
| -0.029096 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'3 | -2'4 | 49'7 | ... | ... | -0.0242 |
| -0.029744 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'3 | -2'4 | 54'7 | ... | ... | -0.02555 |
| -0.030335 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 57'3 | -2'4 | 59'7 | ... | ... | -0.026887 |
| -0.017768 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'2 | -2'4 | 64'6 | ... | ... | -0.015682 |
| -0.018033 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'2 | -2'4 | 69'6 | ... | ... | -0.01694 |
| -0.01828 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'2 | -2'4 | 74'6 | ... | ... | -0.018199 |
| -0.018511 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'2 | -2'4 | 79'6 | ... | ... | -0.019457 |
| -0.01873 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'2 | -2'4 | 84'6 | ... | ... | -0.020714 |
| -0.018933 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'2 | -2'4 | 89'6 | ... | ... | -0.021972 |
| -0.019127 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'2 | -2'4 | 94'6 | ... | ... | -0.023229 |
| -0.019313 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'2 | -2'4 | 99'6 | ... | ... | -0.024486 |
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.