Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031905 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.028808 | ... | ... | 104'6 | -1'0 | 103'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028221 |
| -0.027425 | ... | ... | 99'6 | -1'0 | 98'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027972 |
| -0.026041 | ... | ... | 94'6 | -1'0 | 93'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027711 |
| -0.024656 | ... | ... | 89'6 | -1'0 | 88'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027436 |
| -0.02327 | ... | ... | 84'6 | -1'0 | 83'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027147 |
| -0.021884 | ... | ... | 79'6 | -1'0 | 78'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026839 |
| -0.020498 | ... | ... | 74'6 | -1'0 | 73'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026512 |
| -0.01911 | ... | ... | 69'6 | -1'0 | 68'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026165 |
| -0.037036 | ... | ... | 64'6 | -0'7 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025789 |
| -0.035529 | ... | ... | 59'6 | -0'7 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025388 |
| -0.034002 | ... | ... | 54'7 | -1'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02495 |
| -0.032453 | ... | ... | 49'7 | -1'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024474 |
| -0.030878 | ... | ... | 44'7 | -1'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023948 |
| -0.029266 | ... | ... | 39'7 | -1'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023363 |
| -0.027608 | ... | ... | 34'7 | -1'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022703 |
| -0.025887 | ... | ... | 30'0 | -1'1 | 28'7 | 4150 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021944 |
| -0.025532 | ... | ... | 29'0 | -1'1 | 27'7 | 4160 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021778 |
| -0.025174 | ... | ... | 28'0 | -1'1 | 26'7 | 4170 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021605 |
| -0.024812 | ... | ... | 27'0 | -1'1 | 25'7 | 4180 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021427 |
| -0.024445 | ... | ... | 26'0 | -1'1 | 24'7 | 4190 | 0'1 | -0'1 | 0'2 | ... | ... | -0.021243 |
| -0.024074 | 24'4 | 24'4 | 25'0 | -1'1 | 23'7 | 4200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.021052 |
| -0.023696 | ... | ... | 24'0 | -1'1 | 22'7 | 4210 | 0'1 | -0'1 | 0'2 | ... | ... | -0.020852 |
| -0.023312 | ... | ... | 23'0 | -1'1 | 21'7 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | -0.035096 |
| -0.036438 | ... | ... | 22'0 | -1'0 | 21'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | -0.034691 |
| -0.035881 | ... | ... | 21'0 | -1'0 | 20'0 | 4240 | 0'2 | -0'1 | 0'3 | ... | ... | -0.034267 |
| -0.035307 | 21'5 | 21'5 | 20'1 | -1'1 | 19'0 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.033824 |
| -0.046026 | ... | ... | 19'1 | -1'0 | 18'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | -0.045026 |
| -0.045227 | ... | ... | 18'2 | -1'1 | 17'1 | 4270 | 0'3 | -0'1 | 0'4 | ... | ... | -0.04433 |
| -0.054267 | ... | ... | 17'2 | -1'0 | 16'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.053673 |
| -0.053196 | ... | ... | 16'3 | -1'1 | 15'2 | 4290 | 0'4 | -0'1 | 0'5 | ... | ... | -0.052687 |
| -0.060799 | ... | ... | 15'4 | -1'1 | 14'3 | 4300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.060495 |
| -0.067368 | ... | ... | 14'4 | -1'0 | 13'4 | 4310 | 0'6 | -0'1 | 0'7 | ... | ... | -0.067214 |
| -0.072996 | ... | ... | 13'5 | -1'0 | 12'5 | 4320 | 0'7 | -0'1 | 1'0 | ... | ... | -0.072956 |
| -0.077749 | ... | ... | 12'7 | -1'1 | 11'6 | 4330 | 1'0 | -0'1 | 1'1 | ... | ... | -0.077795 |
| -0.087708 | ... | ... | 12'0 | -1'0 | 11'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | -0.087845 |
| -0.095871 | ... | ... | 11'2 | -1'0 | 10'2 | 4350 | 1'4 | 0'0 | 1'4 | 1'5 | 1'2 | -0.096062 |
| -0.102428 | ... | ... | 10'4 | -1'0 | 9'4 | 4360 | 1'6 | 0'0 | 1'6 | 2'0 | 2'0 | -0.102644 |
| -0.107483 | ... | ... | 9'6 | -1'0 | 8'6 | 4370 | 2'0 | 0'0 | 2'0 | 2'1 | 1'5 | -0.107707 |
| -0.1111 | ... | ... | 9'1 | -1'1 | 8'0 | 4380 | 2'2 | -0'1 | 2'3 | 2'4 | 2'3 | -0.111316 |
| -0.117347 | ... | ... | 8'4 | -1'1 | 7'3 | 4390 | 2'5 | -0'1 | 2'6 | 2'6 | 2'1 | -0.117545 |
| -0.121704 | 8'2 | 6'0 | 7'7 | -1'1 | 6'6 | 4400 | 3'0 | -0'1 | 3'1 | 3'4 | 2'1 | -0.121872 |
| -0.124253 | ... | ... | 7'2 | -1'1 | 6'1 | 4410 | 3'3 | -0'1 | 3'4 | 3'0 | 2'6 | -0.124383 |
| -0.125019 | ... | ... | 6'5 | -1'1 | 5'4 | 4420 | 3'6 | -0'1 | 3'7 | 3'5 | 3'5 | -0.125105 |
| -0.127446 | ... | ... | 6'0 | -1'0 | 5'0 | 4430 | 4'2 | 0'0 | 4'2 | 4'6 | 4'6 | -0.127484 |
| -0.127948 | ... | ... | 5'4 | -1'0 | 4'4 | 4440 | 4'6 | 0'0 | 4'6 | 5'2 | 4'3 | -0.127935 |
| -0.130037 | 5'1 | 3'7 | 5'0 | -0'7 | 4'1 | 4450 | 5'3 | 0'1 | 5'2 | 6'0 | 4'2 | -0.129975 |
| -0.130347 | 5'2 | 3'5 | 4'4 | -0'6 | 3'6 | 4460 | 5'7 | 0'1 | 5'6 | 5'2 | 5'0 | -0.126654 |
| -0.128932 | 4'4 | 3'7 | 4'1 | -0'6 | 3'3 | 4470 | 6'5 | 0'2 | 6'3 | ... | ... | -0.12878 |
| -0.125796 | 4'5 | 4'0 | 3'6 | -0'6 | 3'0 | 4480 | 7'2 | 0'2 | 7'0 | ... | ... | -0.125609 |
| -0.120898 | 3'6 | 2'5 | 3'3 | -0'6 | 2'5 | 4490 | 7'7 | 0'2 | 7'5 | 6'6 | 6'6 | -0.120684 |
| -0.118537 | 3'6 | 2'0 | 3'1 | -0'6 | 2'3 | 4500 | 8'5 | 0'2 | 8'3 | 9'3 | 6'7 | -0.118304 |
| -0.110133 | ... | ... | 2'6 | -0'6 | 2'0 | 4510 | 9'2 | 0'2 | 9'0 | ... | ... | -0.109902 |
| -0.104701 | 3'0 | 2'7 | 2'4 | -0'6 | 1'6 | 4520 | 10'0 | 0'2 | 9'6 | ... | ... | -0.104482 |
| -0.097785 | 2'5 | 2'5 | 2'2 | -0'6 | 1'4 | 4530 | 10'6 | 0'2 | 10'4 | ... | ... | -0.097597 |
| -0.089257 | 2'1 | 1'6 | 2'0 | -0'6 | 1'2 | 4540 | 11'4 | 0'2 | 11'2 | ... | ... | -0.089129 |
| -0.085546 | 2'0 | 1'2 | 1'6 | -0'5 | 1'1 | 4550 | 12'3 | 0'3 | 12'0 | 11'4 | 11'4 | -0.085473 |
| -0.081038 | ... | ... | 1'4 | -0'4 | 1'0 | 4560 | 13'2 | 0'4 | 12'6 | 12'0 | 12'0 | -0.081039 |
| -0.075702 | ... | ... | 1'3 | -0'4 | 0'7 | 4570 | 14'1 | 0'4 | 13'5 | ... | ... | -0.075806 |
| -0.069501 | ... | ... | 1'2 | -0'4 | 0'6 | 4580 | 15'0 | 0'4 | 14'4 | ... | ... | -0.069733 |
| -0.062355 | ... | ... | 1'1 | -0'4 | 0'5 | 4590 | 15'7 | 0'4 | 15'3 | ... | ... | -0.062759 |
| -0.063515 | 1'1 | 0'6 | 1'0 | -0'3 | 0'5 | 4600 | 16'7 | 0'5 | 16'2 | ... | ... | -0.063989 |
| -0.055063 | 1'0 | 0'4 | 0'7 | -0'3 | 0'4 | 4610 | 17'6 | 0'5 | 17'1 | ... | ... | -0.055779 |
| -0.05593 | 0'7 | 0'7 | 0'6 | -0'2 | 0'4 | 4620 | 18'6 | 0'6 | 18'0 | ... | ... | -0.056739 |
| -0.05676 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 4630 | 19'5 | 0'5 | 19'0 | ... | ... | -0.047169 |
| -0.046628 | ... | ... | 0'6 | -0'3 | 0'3 | 4640 | 20'5 | 0'5 | 20'0 | ... | ... | -0.047897 |
| -0.047219 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4650 | 21'5 | 0'6 | 20'7 | ... | ... | -0.048603 |
| -0.047788 | ... | ... | 0'5 | -0'2 | 0'3 | 4660 | 22'5 | 0'6 | 21'7 | ... | ... | -0.049287 |
| -0.048335 | ... | ... | 0'4 | -0'1 | 0'3 | 4670 | 23'4 | 0'6 | 22'6 | ... | ... | -0.037767 |
| -0.036041 | ... | ... | 0'3 | -0'1 | 0'2 | 4680 | 24'4 | 0'7 | 23'5 | ... | ... | -0.038277 |
| -0.036394 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 25'4 | 0'7 | 24'5 | ... | ... | -0.038775 |
| -0.036735 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 26'4 | 0'7 | 25'5 | ... | ... | -0.039263 |
| -0.037065 | ... | ... | 0'3 | -0'1 | 0'2 | 4710 | 27'4 | 0'7 | 26'5 | ... | ... | -0.039742 |
| -0.037384 | ... | ... | 0'3 | -0'1 | 0'2 | 4720 | 28'4 | 0'7 | 27'5 | ... | ... | -0.040212 |
| -0.022337 | ... | ... | 0'2 | -0'1 | 0'1 | 4750 | 31'3 | 0'7 | 30'4 | ... | ... | -0.026757 |
| -0.023043 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 1'0 | 35'3 | ... | ... | -0.028445 |
| -0.023664 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 1'0 | 40'3 | ... | ... | -0.030078 |
| -0.024219 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 1'0 | 45'3 | ... | ... | -0.031671 |
| -0.024719 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 1'0 | 50'3 | ... | ... | -0.033233 |
| -0.025175 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 1'0 | 55'3 | ... | ... | -0.034772 |
| -0.025595 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 1'1 | 60'2 | ... | ... | -0.036289 |
| -0.025983 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 1'1 | 65'2 | ... | ... | -0.037791 |
| -0.026345 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'2 | 1'0 | 70'2 | ... | ... | -0.019807 |
| -0.026681 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'2 | 1'0 | 75'2 | ... | ... | -0.021196 |
| -0.027002 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'2 | 1'0 | 80'2 | ... | ... | -0.022585 |
| -0.0273 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'2 | 1'0 | 85'2 | ... | ... | -0.023973 |
| -0.027582 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'2 | 1'0 | 90'2 | ... | ... | -0.02536 |
| -0.027854 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'2 | 1'0 | 95'2 | ... | ... | -0.026747 |
| -0.028108 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'2 | 1'0 | 100'2 | ... | ... | -0.028134 |
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.