Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02653 | ... | ... | 90'0 | 10'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018687 |
| -0.025212 | ... | ... | 85'0 | 10'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018515 |
| -0.023894 | ... | ... | 80'0 | 10'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018336 |
| -0.022574 | ... | ... | 75'0 | 10'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018146 |
| -0.021254 | ... | ... | 70'0 | 10'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017945 |
| -0.019933 | ... | ... | 65'0 | 10'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017731 |
| -0.018612 | ... | ... | 60'0 | 10'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017504 |
| -0.01729 | ... | ... | 55'0 | 10'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.017259 |
| -0.015967 | ... | ... | 50'0 | 10'2 | 60'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.016998 |
| -0.014643 | ... | ... | 45'0 | 10'2 | 55'2 | 3650 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.016713 |
| -0.024949 | ... | ... | 40'1 | 10'2 | 50'3 | 3700 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.016405 |
| -0.023539 | ... | ... | 35'2 | 10'1 | 45'3 | 3750 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.027745 |
| -0.032036 | ... | ... | 30'5 | 9'7 | 40'4 | 3800 | 0'3 | -0'2 | 0'5 | 0'5 | 0'4 | -0.036896 |
| -0.047198 | ... | ... | 26'0 | 9'6 | 35'6 | 3850 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.052349 |
| -0.046743 | ... | ... | 25'1 | 9'5 | 34'6 | 3860 | 0'5 | -0'4 | 1'1 | ... | ... | -0.051956 |
| -0.053745 | ... | ... | 24'2 | 9'5 | 33'7 | 3870 | 0'5 | -0'5 | 1'2 | ... | ... | -0.051553 |
| -0.053215 | ... | ... | 23'3 | 9'4 | 32'7 | 3880 | 0'6 | -0'5 | 1'3 | ... | ... | -0.058439 |
| -0.059616 | ... | ... | 22'4 | 9'4 | 32'0 | 3890 | 0'6 | -0'6 | 1'4 | ... | ... | -0.057942 |
| -0.059002 | 28'1 | 28'1 | 21'4 | 9'4 | 31'0 | 3900 | 0'7 | -0'5 | 1'4 | 1'2 | 0'7 | -0.064206 |
| -0.064857 | ... | ... | 20'5 | 9'4 | 30'1 | 3910 | 1'0 | -0'5 | 1'5 | 1'3 | 1'0 | -0.069998 |
| -0.070291 | ... | ... | 19'7 | 9'3 | 29'2 | 3920 | 1'0 | -0'7 | 1'7 | 1'6 | 1'0 | -0.069307 |
| -0.069499 | ... | ... | 19'0 | 9'2 | 28'2 | 3930 | 1'1 | -0'7 | 2'0 | ... | ... | -0.074581 |
| -0.074457 | ... | ... | 18'2 | 9'1 | 27'3 | 3940 | 1'2 | -1'0 | 2'2 | 1'6 | 1'2 | -0.079463 |
| -0.079053 | 20'7 | 20'7 | 17'3 | 9'1 | 26'4 | 3950 | 1'3 | -1'0 | 2'3 | 2'0 | 1'2 | -0.083979 |
| -0.083306 | ... | ... | 16'5 | 9'0 | 25'5 | 3960 | 1'3 | -1'2 | 2'5 | 1'7 | 1'4 | -0.082965 |
| -0.087232 | ... | ... | 15'7 | 8'7 | 24'6 | 3970 | 1'4 | -1'3 | 2'7 | 1'6 | 1'6 | -0.087027 |
| -0.090844 | ... | ... | 15'1 | 8'6 | 23'7 | 3980 | 1'5 | -1'5 | 3'2 | 1'6 | 1'6 | -0.090756 |
| -0.09415 | ... | ... | 14'3 | 8'5 | 23'0 | 3990 | 1'7 | -1'5 | 3'4 | 2'3 | 2'3 | -0.098734 |
| -0.097156 | 20'4 | 16'1 | 13'4 | 8'5 | 22'1 | 4000 | 2'0 | -1'5 | 3'5 | 3'2 | 1'7 | -0.101648 |
| -0.104057 | ... | ... | 12'7 | 8'4 | 21'3 | 4010 | 2'1 | -1'7 | 4'0 | 3'1 | 2'1 | -0.104264 |
| -0.106322 | ... | ... | 12'1 | 8'3 | 20'4 | 4020 | 2'2 | -2'0 | 4'2 | ... | ... | -0.106583 |
| -0.108302 | ... | ... | 11'5 | 8'0 | 19'5 | 4030 | 2'4 | -2'1 | 4'5 | 4'0 | 3'2 | -0.112461 |
| -0.113689 | ... | ... | 11'0 | 7'7 | 18'7 | 4040 | 2'5 | -2'3 | 5'0 | 3'7 | 2'6 | -0.114051 |
| -0.118482 | 17'6 | 12'2 | 10'2 | 7'7 | 18'1 | 4050 | 2'7 | -2'3 | 5'2 | 4'5 | 3'1 | -0.118884 |
| -0.119344 | 15'2 | 11'7 | 9'6 | 7'4 | 17'2 | 4060 | 3'1 | -2'5 | 5'6 | 5'0 | 4'1 | -0.123136 |
| -0.123165 | ... | ... | 9'1 | 7'3 | 16'4 | 4070 | 3'2 | -2'7 | 6'1 | 5'3 | 4'0 | -0.123596 |
| -0.126439 | 12'7 | 10'1 | 8'5 | 7'1 | 15'6 | 4080 | 3'4 | -3'1 | 6'5 | 5'7 | 3'6 | -0.126875 |
| -0.129176 | 9'1 | 8'3 | 8'1 | 6'7 | 15'0 | 4090 | 3'7 | -3'2 | 7'1 | 6'1 | 3'7 | -0.132592 |
| -0.134252 | 13'2 | 7'6 | 7'5 | 6'6 | 14'3 | 4100 | 4'1 | -3'4 | 7'5 | 6'5 | 4'1 | -0.134678 |
| -0.13583 | 9'2 | 7'4 | 7'1 | 6'4 | 13'5 | 4110 | 4'3 | -3'6 | 8'1 | 6'7 | 4'5 | -0.136235 |
| -0.139555 | 12'4 | 7'1 | 6'5 | 6'3 | 13'0 | 4120 | 4'6 | -3'7 | 8'5 | 8'2 | 5'5 | -0.139936 |
| -0.142583 | 8'1 | 6'7 | 6'2 | 6'1 | 12'3 | 4130 | 5'1 | -4'1 | 9'2 | 7'7 | 7'6 | -0.142933 |
| -0.144932 | 10'1 | 10'0 | 5'6 | 6'0 | 11'6 | 4140 | 5'4 | -4'2 | 9'6 | 7'5 | 5'6 | -0.145244 |
| -0.146612 | 10'4 | 5'7 | 5'3 | 5'6 | 11'1 | 4150 | 5'7 | -4'4 | 10'3 | 8'4 | 6'0 | -0.146881 |
| -0.150023 | 10'3 | 5'6 | 5'0 | 5'5 | 10'5 | 4160 | 6'3 | -4'5 | 11'0 | 9'2 | 7'1 | -0.150247 |
| -0.150333 | 9'1 | 5'4 | 4'5 | 5'3 | 10'0 | 4170 | 6'6 | -4'7 | 11'5 | 9'1 | 7'0 | -0.150507 |
| -0.152305 | 8'6 | 4'7 | 4'2 | 5'2 | 9'4 | 4180 | 7'2 | -5'0 | 12'2 | 8'4 | 8'1 | -0.152427 |
| -0.153562 | 7'6 | 7'5 | 4'0 | 5'0 | 9'0 | 4190 | 7'6 | -5'2 | 13'0 | 8'6 | 8'3 | -0.153631 |
| -0.154115 | 8'5 | 4'1 | 3'6 | 4'6 | 8'4 | 4200 | 8'2 | -5'4 | 13'6 | 11'0 | 8'4 | -0.154128 |
| -0.153967 | 7'4 | 4'4 | 3'4 | 4'4 | 8'0 | 4210 | 8'6 | -5'6 | 14'4 | 9'0 | 9'0 | -0.153926 |
| -0.155433 | 6'3 | 6'3 | 3'2 | 4'3 | 7'5 | 4220 | 9'3 | -5'7 | 15'2 | ... | ... | -0.155338 |
| -0.153897 | 4'2 | 4'2 | 3'0 | 4'1 | 7'1 | 4230 | 9'7 | -6'1 | 16'0 | 10'1 | 10'1 | -0.153749 |
| -0.154019 | 3'3 | 3'3 | 2'7 | 3'7 | 6'6 | 4240 | 10'4 | -6'2 | 16'6 | ... | ... | -0.15382 |
| -0.153494 | 5'7 | 3'6 | 2'6 | 3'5 | 6'3 | 4250 | 11'1 | -6'4 | 17'5 | 16'0 | 11'6 | -0.153246 |
| -0.152325 | 5'7 | 5'0 | 2'4 | 3'4 | 6'0 | 4260 | 11'6 | -6'5 | 18'3 | ... | ... | -0.152032 |
| -0.150513 | 5'5 | 2'6 | 2'2 | 3'3 | 5'5 | 4270 | 12'3 | -6'6 | 19'1 | ... | ... | -0.150179 |
| -0.148051 | 4'5 | 4'3 | 2'1 | 3'1 | 5'2 | 4280 | 13'0 | -7'0 | 20'0 | ... | ... | -0.147681 |
| -0.147605 | 4'4 | 2'3 | 2'0 | 3'0 | 5'0 | 4290 | 13'6 | -7'1 | 20'7 | ... | ... | -0.147202 |
| -0.143897 | 4'5 | 2'1 | 1'7 | 2'6 | 4'5 | 4300 | 14'3 | -7'3 | 21'6 | 18'4 | 15'7 | -0.143469 |
| -0.142363 | 3'1 | 2'1 | 1'6 | 2'5 | 4'3 | 4310 | 15'1 | -7'4 | 22'5 | ... | ... | -0.141914 |
| -0.140329 | 2'5 | 2'0 | 1'5 | 2'4 | 4'1 | 4320 | 15'7 | -7'5 | 23'4 | ... | ... | -0.139866 |
| -0.131204 | 2'6 | 1'4 | 1'3 | 2'0 | 3'3 | 4350 | 18'1 | -8'1 | 26'2 | ... | ... | -0.130746 |
| -0.117432 | 2'3 | 1'1 | 1'0 | 1'4 | 2'4 | 4400 | 22'1 | -8'6 | 30'7 | ... | ... | -0.113133 |
| -0.098716 | ... | ... | 0'5 | 1'1 | 1'6 | 4450 | 26'4 | -9'0 | 35'4 | ... | ... | -0.098845 |
| -0.088182 | 0'6 | 0'5 | 0'5 | 0'6 | 1'3 | 4500 | 31'0 | -9'4 | 40'4 | ... | ... | -0.083246 |
| -0.073481 | 0'4 | 0'4 | 0'4 | 0'4 | 1'0 | 4550 | 35'6 | -9'5 | 45'3 | ... | ... | -0.075033 |
| -0.061799 | 0'4 | 0'3 | 0'2 | 0'4 | 0'6 | 4600 | 40'4 | -9'5 | 50'1 | ... | ... | -0.064411 |
| -0.055661 | ... | ... | 0'2 | 0'3 | 0'5 | 4650 | 45'2 | -9'7 | 55'1 | ... | ... | -0.051245 |
| -0.048303 | ... | ... | 0'2 | 0'2 | 0'4 | 4700 | 50'1 | -10'0 | 60'1 | ... | ... | -0.044461 |
| -0.039646 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 4750 | 55'0 | -10'0 | 65'0 | ... | ... | -0.036613 |
| -0.04044 | ... | ... | 0'1 | 0'2 | 0'3 | 4800 | 60'0 | -10'0 | 70'0 | ... | ... | -0.038126 |
| -0.029979 | ... | ... | 0'1 | 0'1 | 0'2 | 4850 | 64'7 | -10'1 | 75'0 | ... | ... | -0.028974 |
| -0.03045 | ... | ... | 0'1 | 0'1 | 0'2 | 4900 | 69'7 | -10'1 | 80'0 | ... | ... | -0.030346 |
| -0.03089 | ... | ... | 0'1 | 0'1 | 0'2 | 4950 | 74'7 | -10'1 | 85'0 | ... | ... | -0.031711 |
| -0.031303 | ... | ... | 0'1 | 0'1 | 0'2 | 5000 | 79'7 | -10'1 | 90'0 | ... | ... | -0.033071 |
| -0.018131 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'6 | -10'2 | 95'0 | ... | ... | -0.022453 |
| -0.018322 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'6 | -10'2 | 100'0 | ... | ... | -0.023775 |
| -0.018506 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'6 | -10'2 | 105'0 | ... | ... | -0.025097 |
| -0.018678 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'6 | -10'2 | 110'0 | ... | ... | -0.026418 |
| -0.018843 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -10'2 | 115'0 | ... | ... | -0.027739 |
| -0.020169 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 154'6 | -10'2 | 165'0 | ... | ... | -0.040927 |
| -0.020682 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -10'2 | 190'0 | ... | ... | -0.047504 |
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.