Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039808 | ... | ... | 144'4 | -0'4 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03163 |
| -0.026041 | ... | ... | 94'4 | -0'4 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029357 |
| -0.024659 | ... | ... | 89'4 | -0'4 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029067 |
| -0.023277 | ... | ... | 84'4 | -0'4 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028761 |
| -0.021893 | ... | ... | 79'4 | -0'4 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028436 |
| -0.02051 | ... | ... | 74'4 | -0'4 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028091 |
| -0.039967 | ... | ... | 69'5 | -0'4 | 69'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027725 |
| -0.038465 | ... | ... | 64'5 | -0'4 | 64'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027328 |
| -0.036946 | ... | ... | 59'5 | -0'4 | 59'1 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.026905 |
| -0.03541 | ... | ... | 54'5 | -0'4 | 54'1 | 3900 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.026443 |
| -0.033848 | ... | ... | 49'5 | -0'4 | 49'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025941 |
| -0.032257 | ... | ... | 44'5 | -0'4 | 44'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.025388 |
| -0.030627 | ... | ... | 39'5 | -0'4 | 39'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024772 |
| -0.045 | ... | ... | 34'6 | -0'4 | 34'2 | 4100 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.041338 |
| -0.056427 | ... | ... | 29'7 | -0'4 | 29'3 | 4150 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.054136 |
| -0.055825 | ... | ... | 28'7 | -0'4 | 28'3 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.053662 |
| -0.05521 | ... | ... | 28'0 | -0'5 | 27'3 | 4170 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.065829 |
| -0.066728 | ... | ... | 27'0 | -0'4 | 26'4 | 4180 | 0'4 | -0'1 | 0'5 | ... | ... | -0.065177 |
| -0.065949 | ... | ... | 26'1 | -0'5 | 25'4 | 4190 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.064503 |
| -0.076167 | ... | ... | 25'1 | -0'4 | 24'5 | 4200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.075074 |
| -0.075203 | ... | ... | 24'2 | -0'5 | 23'5 | 4210 | 0'5 | -0'1 | 0'6 | ... | ... | -0.074197 |
| -0.084287 | ... | ... | 23'3 | -0'5 | 22'6 | 4220 | 0'6 | -0'1 | 0'7 | 0'5 | 0'5 | -0.083546 |
| -0.08311 | ... | ... | 22'3 | -0'5 | 21'6 | 4230 | 0'7 | -0'1 | 1'0 | 0'6 | 0'6 | -0.091993 |
| -0.091158 | ... | ... | 21'4 | -0'5 | 20'7 | 4240 | 0'7 | -0'1 | 1'0 | 0'6 | 0'6 | -0.090692 |
| -0.098429 | ... | ... | 20'5 | -0'5 | 20'0 | 4250 | 1'0 | -0'1 | 1'1 | 0'7 | 0'7 | -0.098126 |
| -0.104983 | ... | ... | 19'6 | -0'5 | 19'1 | 4260 | 1'1 | -0'1 | 1'2 | ... | ... | -0.104812 |
| -0.11086 | ... | ... | 18'7 | -0'5 | 18'2 | 4270 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | -0.110797 |
| -0.116089 | ... | ... | 18'0 | -0'5 | 17'3 | 4280 | 1'3 | -0'2 | 1'5 | 1'3 | 1'3 | -0.116114 |
| -0.120687 | ... | ... | 17'2 | -0'6 | 16'4 | 4290 | 1'4 | -0'2 | 1'6 | ... | ... | -0.120783 |
| -0.124664 | ... | ... | 16'3 | -0'6 | 15'5 | 4300 | 1'5 | -0'2 | 1'7 | 2'0 | 1'3 | -0.124816 |
| -0.134162 | ... | ... | 15'5 | -0'6 | 14'7 | 4310 | 1'7 | -0'2 | 2'1 | 1'7 | 1'4 | -0.134381 |
| -0.142355 | ... | ... | 14'7 | -0'6 | 14'1 | 4320 | 2'1 | -0'2 | 2'3 | 2'1 | 1'6 | -0.142619 |
| -0.149338 | ... | ... | 14'1 | -0'6 | 13'3 | 4330 | 2'3 | -0'2 | 2'5 | 2'2 | 2'0 | -0.149627 |
| -0.155171 | ... | ... | 13'3 | -0'6 | 12'5 | 4340 | 2'5 | -0'2 | 2'7 | 2'5 | 2'4 | -0.155473 |
| -0.164677 | ... | ... | 12'5 | -0'5 | 12'0 | 4350 | 3'0 | -0'2 | 3'2 | 3'1 | 2'4 | -0.164986 |
| -0.172614 | ... | ... | 12'0 | -0'5 | 11'3 | 4360 | 3'3 | -0'1 | 3'4 | 3'3 | 2'5 | -0.172916 |
| -0.17909 | ... | ... | 11'3 | -0'5 | 10'6 | 4370 | 3'6 | -0'1 | 3'7 | 3'6 | 3'5 | -0.179373 |
| -0.184176 | 10'0 | 10'0 | 10'6 | -0'5 | 10'1 | 4380 | 4'1 | -0'1 | 4'2 | 4'1 | 3'3 | -0.184433 |
| -0.187923 | ... | ... | 10'1 | -0'5 | 9'4 | 4390 | 4'4 | -0'1 | 4'5 | 4'4 | 3'5 | -0.188146 |
| -0.194224 | 10'4 | 9'2 | 9'5 | -0'5 | 9'0 | 4400 | 5'0 | -0'1 | 5'1 | 5'1 | 4'0 | -0.19441 |
| -0.199042 | ... | ... | 9'0 | -0'4 | 8'4 | 4410 | 5'4 | 0'0 | 5'4 | 5'3 | 4'3 | -0.199185 |
| -0.198733 | ... | ... | 8'4 | -0'5 | 7'7 | 4420 | 5'7 | -0'1 | 6'0 | 6'2 | 5'1 | -0.198829 |
| -0.200803 | ... | ... | 8'0 | -0'5 | 7'3 | 4430 | 6'3 | -0'1 | 6'4 | 6'4 | 5'2 | -0.200852 |
| -0.201507 | 7'3 | 7'3 | 7'4 | -0'5 | 6'7 | 4440 | 6'7 | -0'1 | 7'0 | 6'7 | 6'7 | -0.201507 |
| -0.204527 | 8'0 | 6'4 | 7'0 | -0'4 | 6'4 | 4450 | 7'4 | 0'0 | 7'4 | 7'4 | 6'2 | -0.204479 |
| -0.202542 | 7'0 | 6'2 | 6'4 | -0'4 | 6'0 | 4460 | 8'0 | 0'0 | 8'0 | 7'4 | 7'0 | -0.202445 |
| -0.202957 | 6'7 | 5'7 | 6'1 | -0'4 | 5'5 | 4470 | 8'5 | 0'0 | 8'5 | ... | ... | -0.202814 |
| -0.19827 | 6'3 | 5'6 | 5'5 | -0'4 | 5'1 | 4480 | 9'1 | 0'0 | 9'1 | ... | ... | -0.198085 |
| -0.196097 | 5'7 | 5'4 | 5'2 | -0'4 | 4'6 | 4490 | 9'6 | 0'0 | 9'6 | ... | ... | -0.195872 |
| -0.192659 | 5'6 | 4'7 | 4'7 | -0'4 | 4'3 | 4500 | 10'3 | 0'0 | 10'3 | 10'5 | 8'7 | -0.192399 |
| -0.187934 | ... | ... | 4'5 | -0'5 | 4'0 | 4510 | 11'0 | -0'1 | 11'1 | ... | ... | -0.187645 |
| -0.186312 | 4'6 | 4'1 | 4'2 | -0'4 | 3'6 | 4520 | 11'6 | 0'0 | 11'6 | ... | ... | -0.185999 |
| -0.17909 | 4'0 | 4'0 | 4'0 | -0'5 | 3'3 | 4530 | 12'3 | -0'1 | 12'4 | ... | ... | -0.178765 |
| -0.175302 | 4'1 | 3'5 | 3'5 | -0'4 | 3'1 | 4540 | 13'1 | 0'0 | 13'1 | ... | ... | -0.174969 |
| -0.170509 | 3'6 | 3'3 | 3'3 | -0'4 | 2'7 | 4550 | 13'7 | 0'0 | 13'7 | 12'4 | 12'4 | -0.170177 |
| -0.16469 | 3'5 | 2'5 | 3'1 | -0'4 | 2'5 | 4560 | 14'5 | 0'0 | 14'5 | ... | ... | -0.164371 |
| -0.157813 | 3'0 | 3'0 | 2'7 | -0'4 | 2'3 | 4570 | 15'3 | 0'0 | 15'3 | ... | ... | -0.157518 |
| -0.155765 | 3'0 | 2'2 | 2'5 | -0'3 | 2'2 | 4580 | 16'1 | 0'0 | 16'1 | ... | ... | -0.149573 |
| -0.146979 | 2'5 | 2'0 | 2'3 | -0'3 | 2'0 | 4590 | 17'0 | 0'1 | 16'7 | ... | ... | -0.146758 |
| -0.143578 | 2'4 | 2'0 | 2'2 | -0'3 | 1'7 | 4600 | 17'6 | 0'1 | 17'5 | ... | ... | -0.13683 |
| -0.132721 | ... | ... | 2'0 | -0'3 | 1'5 | 4610 | 18'5 | 0'1 | 18'4 | ... | ... | -0.132636 |
| -0.127891 | 1'6 | 1'4 | 1'7 | -0'3 | 1'4 | 4620 | 19'4 | 0'2 | 19'2 | ... | ... | -0.127881 |
| -0.122475 | 1'6 | 1'6 | 1'5 | -0'2 | 1'3 | 4630 | 20'3 | 0'2 | 20'1 | ... | ... | -0.122556 |
| -0.116455 | ... | ... | 1'4 | -0'2 | 1'2 | 4640 | 21'2 | 0'2 | 21'0 | ... | ... | -0.116646 |
| -0.109805 | 1'5 | 1'2 | 1'3 | -0'2 | 1'1 | 4650 | 22'1 | 0'2 | 21'7 | ... | ... | -0.110127 |
| -0.102488 | 1'3 | 1'1 | 1'2 | -0'2 | 1'0 | 4660 | 23'0 | 0'2 | 22'6 | ... | ... | -0.102966 |
| -0.094454 | 1'2 | 1'1 | 1'1 | -0'2 | 0'7 | 4670 | 23'7 | 0'2 | 23'5 | ... | ... | -0.095121 |
| -0.095615 | 1'1 | 1'1 | 1'0 | -0'1 | 0'7 | 4680 | 24'6 | 0'2 | 24'4 | ... | ... | -0.08653 |
| -0.086617 | ... | ... | 1'0 | -0'2 | 0'6 | 4690 | 25'6 | 0'3 | 25'3 | ... | ... | -0.087598 |
| -0.087572 | 0'7 | 0'7 | 0'7 | -0'1 | 0'6 | 4700 | 26'5 | 0'2 | 26'3 | ... | ... | -0.078017 |
| -0.077527 | 0'7 | 0'7 | 0'6 | -0'1 | 0'5 | 4710 | 27'5 | 0'3 | 27'2 | ... | ... | -0.078904 |
| -0.078292 | ... | ... | 0'6 | -0'1 | 0'5 | 4720 | 28'4 | 0'2 | 28'2 | ... | ... | -0.068229 |
| -0.068239 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 4750 | 31'3 | 0'2 | 31'1 | ... | ... | -0.057596 |
| -0.057097 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 4800 | 36'3 | 0'3 | 36'0 | ... | ... | -0.060332 |
| -0.04314 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 41'1 | 0'3 | 40'6 | ... | ... | -0.031285 |
| -0.044261 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 46'1 | 0'3 | 45'6 | ... | ... | -0.032899 |
| -0.045274 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4950 | 51'1 | 0'3 | 50'6 | ... | ... | -0.034478 |
| -0.026634 | 0'3 | 0'3 | 0'1 | 0'0 | 0'1 | 5000 | 56'0 | 0'3 | 55'5 | ... | ... | -0.015528 |
| -0.027081 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'1 | 0'4 | 60'5 | ... | ... | -0.03756 |
| -0.027493 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5100 | 66'1 | 0'4 | 65'5 | ... | ... | -0.039073 |
| -0.027879 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'1 | 0'5 | 70'4 | ... | ... | -0.040572 |
| -0.028235 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'0 | 0'4 | 75'4 | ... | ... | -0.021067 |
| -0.028575 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'0 | 0'4 | 80'4 | ... | ... | -0.022452 |
| -0.028892 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'0 | 0'4 | 85'4 | ... | ... | -0.023836 |
| -0.029192 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5350 | 91'0 | 0'4 | 90'4 | ... | ... | -0.025221 |
| -0.02948 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 0'4 | 95'4 | ... | ... | -0.026605 |
| -0.02975 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 0'4 | 100'4 | ... | ... | -0.027988 |
| -0.030008 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 0'4 | 105'4 | ... | ... | -0.029372 |
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.