Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031864 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.026917 | ... | ... | 110'0 | -6'4 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022071 |
| -0.025621 | ... | ... | 105'0 | -6'4 | 98'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021876 |
| -0.024324 | ... | ... | 100'0 | -6'4 | 93'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021672 |
| -0.023027 | ... | ... | 95'0 | -6'4 | 88'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021456 |
| -0.021729 | ... | ... | 90'0 | -6'4 | 83'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021229 |
| -0.02043 | ... | ... | 85'0 | -6'4 | 78'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020987 |
| -0.019131 | ... | ... | 80'0 | -6'4 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02073 |
| -0.017831 | ... | ... | 75'0 | -6'4 | 68'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020458 |
| -0.016531 | ... | ... | 70'0 | -6'4 | 63'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020162 |
| -0.015231 | ... | ... | 65'0 | -6'4 | 58'4 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019848 |
| -0.013931 | ... | ... | 60'0 | -6'4 | 53'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019503 |
| -0.026852 | ... | ... | 55'0 | -6'3 | 48'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019129 |
| -0.025425 | ... | ... | 50'0 | -6'3 | 43'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018716 |
| -0.010028 | ... | ... | 45'1 | -6'5 | 38'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018255 |
| -0.022486 | 34'6 | 34'6 | 40'1 | -6'4 | 33'5 | 4100 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | -0.030438 |
| -0.032132 | ... | ... | 35'2 | -6'4 | 28'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029308 |
| -0.031736 | ... | ... | 34'2 | -6'4 | 27'6 | 4160 | 0'3 | 0'1 | 0'2 | ... | ... | -0.039467 |
| -0.04109 | ... | ... | 33'2 | -6'3 | 26'7 | 4170 | 0'3 | 0'1 | 0'2 | ... | ... | -0.0391 |
| -0.040587 | ... | ... | 32'2 | -6'3 | 25'7 | 4180 | 0'3 | 0'1 | 0'2 | ... | ... | -0.038719 |
| -0.040072 | ... | ... | 31'2 | -6'3 | 24'7 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038326 |
| -0.039545 | ... | ... | 30'2 | -6'3 | 23'7 | 4200 | 0'4 | 0'1 | 0'3 | 0'3 | 0'3 | -0.046875 |
| -0.047532 | ... | ... | 29'3 | -6'3 | 23'0 | 4210 | 0'4 | 0'1 | 0'3 | ... | ... | -0.04633 |
| -0.046867 | ... | ... | 28'3 | -6'3 | 22'0 | 4220 | 0'4 | 0'1 | 0'3 | ... | ... | -0.045764 |
| -0.046181 | ... | ... | 27'3 | -6'3 | 21'0 | 4230 | 0'5 | 0'2 | 0'3 | ... | ... | -0.053085 |
| -0.053059 | ... | ... | 26'3 | -6'2 | 20'1 | 4240 | 0'5 | 0'2 | 0'3 | ... | ... | -0.052342 |
| -0.052204 | ... | ... | 25'3 | -6'2 | 19'1 | 4250 | 0'5 | 0'1 | 0'4 | 0'6 | 0'6 | -0.051568 |
| -0.058201 | ... | ... | 24'4 | -6'2 | 18'2 | 4260 | 0'6 | 0'2 | 0'4 | ... | ... | -0.057774 |
| -0.063543 | ... | ... | 23'4 | -6'1 | 17'3 | 4270 | 0'7 | 0'3 | 0'4 | 1'0 | 0'7 | -0.063284 |
| -0.068289 | ... | ... | 22'4 | -6'0 | 16'4 | 4280 | 1'0 | 0'3 | 0'5 | 1'0 | 1'0 | -0.068159 |
| -0.072473 | ... | ... | 21'5 | -6'0 | 15'5 | 4290 | 1'1 | 0'4 | 0'5 | 1'0 | 1'0 | -0.072446 |
| -0.076116 | ... | ... | 20'5 | -5'7 | 14'6 | 4300 | 1'2 | 0'5 | 0'5 | 1'2 | 0'6 | -0.076173 |
| -0.079233 | ... | ... | 19'6 | -5'7 | 13'7 | 4310 | 1'3 | 0'5 | 0'6 | ... | ... | -0.079354 |
| -0.086394 | ... | ... | 18'6 | -5'5 | 13'1 | 4320 | 1'5 | 0'6 | 0'7 | 1'5 | 1'3 | -0.086587 |
| -0.092455 | ... | ... | 17'7 | -5'4 | 12'3 | 4330 | 1'7 | 0'7 | 1'0 | 1'5 | 1'5 | -0.092695 |
| -0.097508 | ... | ... | 17'0 | -5'3 | 11'5 | 4340 | 2'1 | 1'0 | 1'1 | 1'7 | 1'6 | -0.097772 |
| -0.1016 | 12'4 | 12'4 | 16'1 | -5'2 | 10'7 | 4350 | 2'3 | 1'1 | 1'2 | 2'3 | 1'3 | -0.101873 |
| -0.104766 | ... | ... | 15'3 | -5'2 | 10'1 | 4360 | 2'5 | 1'2 | 1'3 | 2'6 | 1'6 | -0.105036 |
| -0.110304 | ... | ... | 14'4 | -5'0 | 9'4 | 4370 | 3'0 | 1'4 | 1'4 | 3'0 | 2'5 | -0.110562 |
| -0.111491 | 10'0 | 9'3 | 13'6 | -5'0 | 8'6 | 4380 | 3'2 | 1'4 | 1'6 | 3'0 | 2'0 | -0.111725 |
| -0.114753 | ... | ... | 12'7 | -4'6 | 8'1 | 4390 | 3'6 | 1'6 | 2'0 | 3'5 | 3'1 | -0.117933 |
| -0.119714 | 10'0 | 7'2 | 12'1 | -4'4 | 7'5 | 4400 | 4'1 | 1'7 | 2'2 | 4'1 | 2'2 | -0.119879 |
| -0.120571 | ... | ... | 11'4 | -4'4 | 7'0 | 4410 | 4'4 | 2'0 | 2'4 | 4'5 | 3'2 | -0.120692 |
| -0.123023 | 7'1 | 7'1 | 10'6 | -4'2 | 6'4 | 4420 | 5'0 | 2'2 | 2'6 | 5'0 | 3'5 | -0.123097 |
| -0.12425 | 6'3 | 6'3 | 10'0 | -4'0 | 6'0 | 4430 | 5'4 | 2'3 | 3'1 | 5'5 | 4'1 | -0.124275 |
| -0.124275 | 7'5 | 5'7 | 9'3 | -3'7 | 5'4 | 4440 | 6'0 | 2'5 | 3'3 | 5'4 | 4'5 | -0.12425 |
| -0.123098 | 8'3 | 4'7 | 8'6 | -3'6 | 5'0 | 4450 | 6'4 | 2'6 | 3'6 | 6'6 | 4'7 | -0.123023 |
| -0.123479 | 5'2 | 5'0 | 8'2 | -3'5 | 4'5 | 4460 | 7'1 | 2'7 | 4'2 | 5'4 | 5'4 | -0.123357 |
| -0.119879 | 5'4 | 4'2 | 7'5 | -3'4 | 4'1 | 4470 | 7'5 | 3'0 | 4'5 | 7'6 | 6'6 | -0.119714 |
| -0.117933 | 5'3 | 3'7 | 7'1 | -3'3 | 3'6 | 4480 | 8'2 | 3'1 | 5'1 | 5'3 | 5'3 | -0.117729 |
| -0.114839 | 5'1 | 3'4 | 6'5 | -3'2 | 3'3 | 4490 | 8'7 | 3'2 | 5'5 | 8'4 | 8'4 | -0.114603 |
| -0.11382 | 5'7 | 3'0 | 6'1 | -3'0 | 3'1 | 4500 | 9'5 | 3'4 | 6'1 | 9'7 | 6'4 | -0.113558 |
| -0.108498 | 3'2 | 2'7 | 5'5 | -2'7 | 2'6 | 4510 | 10'2 | 3'5 | 6'5 | ... | ... | -0.108223 |
| -0.105533 | 3'0 | 2'7 | 5'2 | -2'6 | 2'4 | 4520 | 11'0 | 3'6 | 7'2 | ... | ... | -0.105252 |
| -0.101663 | 2'5 | 2'4 | 4'6 | -2'4 | 2'2 | 4530 | 11'6 | 4'0 | 7'6 | ... | ... | -0.101387 |
| -0.096855 | 4'1 | 2'3 | 4'3 | -2'3 | 2'0 | 4540 | 12'4 | 4'1 | 8'3 | ... | ... | -0.096601 |
| -0.095434 | 3'7 | 2'0 | 4'0 | -2'1 | 1'7 | 4550 | 13'2 | 4'2 | 9'0 | 10'6 | 10'6 | -0.090845 |
| -0.088924 | 2'0 | 1'6 | 3'5 | -2'0 | 1'5 | 4560 | 14'1 | 4'4 | 9'5 | ... | ... | -0.088742 |
| -0.086291 | 1'7 | 1'5 | 3'3 | -1'7 | 1'4 | 4570 | 15'0 | 4'5 | 10'3 | ... | ... | -0.086157 |
| -0.083163 | 2'7 | 1'3 | 3'0 | -1'5 | 1'3 | 4580 | 15'7 | 4'7 | 11'0 | ... | ... | -0.08309 |
| -0.079535 | ... | ... | 2'6 | -1'4 | 1'2 | 4590 | 16'6 | 5'0 | 11'6 | ... | ... | -0.079541 |
| -0.075393 | 1'3 | 1'1 | 2'4 | -1'3 | 1'1 | 4600 | 17'5 | 5'1 | 12'4 | ... | ... | -0.075497 |
| -0.070717 | 1'1 | 1'1 | 2'3 | -1'3 | 1'0 | 4610 | 18'4 | 5'2 | 13'2 | ... | ... | -0.070944 |
| -0.065475 | 1'1 | 1'1 | 2'1 | -1'2 | 0'7 | 4620 | 19'3 | 5'2 | 14'1 | ... | ... | -0.065851 |
| -0.066501 | 1'0 | 1'0 | 1'7 | -1'0 | 0'7 | 4630 | 20'2 | 5'3 | 14'7 | ... | ... | -0.060184 |
| -0.060485 | 0'7 | 0'7 | 1'6 | -1'0 | 0'6 | 4640 | 21'2 | 5'4 | 15'6 | ... | ... | -0.061122 |
| -0.053799 | 0'7 | 0'7 | 1'5 | -1'0 | 0'5 | 4650 | 22'1 | 5'5 | 16'4 | ... | ... | -0.05468 |
| -0.054482 | 0'6 | 0'6 | 1'3 | -0'6 | 0'5 | 4660 | 23'1 | 5'6 | 17'3 | ... | ... | -0.055453 |
| -0.055142 | ... | ... | 1'2 | -0'5 | 0'5 | 4670 | 24'0 | 5'6 | 18'2 | ... | ... | -0.048177 |
| -0.047399 | 1'1 | 1'1 | 1'1 | -0'5 | 0'4 | 4680 | 25'0 | 5'7 | 19'1 | ... | ... | -0.048806 |
| -0.047906 | 0'4 | 0'4 | 1'1 | -0'5 | 0'4 | 4690 | 25'7 | 5'7 | 20'0 | ... | ... | -0.040587 |
| -0.0391 | ... | ... | 1'0 | -0'5 | 0'3 | 4700 | 26'7 | 5'7 | 21'0 | ... | ... | -0.041091 |
| -0.039468 | ... | ... | ... | ... | 0'3 | 4710 | 27'7 | ... | ... | 26'7 | 26'7 | -0.041584 |
| -0.039823 | ... | ... | ... | ... | 0'3 | 4720 | 28'7 | ... | ... | ... | ... | -0.042067 |
| -0.030007 | 0'2 | 0'2 | 0'6 | -0'4 | 0'2 | 4750 | 31'6 | 6'1 | 25'5 | ... | ... | -0.033287 |
| -0.031045 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4800 | 36'5 | 6'2 | 30'3 | ... | ... | -0.023383 |
| -0.031961 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 41'5 | 6'3 | 35'2 | ... | ... | -0.024848 |
| -0.032781 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4900 | 46'5 | 6'3 | 40'2 | ... | ... | -0.026285 |
| -0.019359 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'5 | 6'4 | 45'1 | ... | ... | -0.027702 |
| -0.019715 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'4 | 6'4 | 50'0 | ... | ... | -0.014713 |
| -0.020042 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'4 | 6'4 | 55'0 | ... | ... | -0.016014 |
| -0.020344 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 66'4 | 6'4 | 60'0 | ... | ... | -0.017315 |
| -0.020627 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'4 | 6'4 | 65'0 | ... | ... | -0.018615 |
| -0.020889 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'4 | 6'4 | 70'0 | ... | ... | -0.019915 |
| -0.021139 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'4 | 6'4 | 75'0 | ... | ... | -0.021215 |
| -0.021371 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'4 | 6'4 | 80'0 | ... | ... | -0.022515 |
| -0.021592 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'4 | 6'4 | 85'0 | ... | ... | -0.023815 |
| -0.021804 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'4 | 6'4 | 90'0 | ... | ... | -0.025114 |
| -0.022003 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'4 | 6'4 | 95'0 | ... | ... | -0.026414 |
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.