Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.034506 | ... | ... | 99'6 | 10'2 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039486 |
| -0.032944 | ... | ... | 94'6 | 10'2 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039163 |
| -0.03138 | ... | ... | 89'6 | 10'2 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038822 |
| -0.029815 | ... | ... | 84'6 | 10'2 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038465 |
| -0.028249 | ... | ... | 79'6 | 10'2 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038091 |
| -0.026683 | ... | ... | 74'6 | 10'2 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037695 |
| -0.025116 | ... | ... | 69'7 | 10'1 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037277 |
| -0.051795 | ... | ... | 64'7 | 10'2 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03683 |
| -0.050074 | ... | ... | 59'7 | 10'2 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036358 |
| -0.048337 | ... | ... | 54'7 | 10'2 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035847 |
| -0.046579 | ... | ... | 49'7 | 10'2 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.035302 |
| -0.04479 | ... | ... | 44'7 | 10'2 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034708 |
| -0.042971 | ... | ... | 40'0 | 10'1 | 50'1 | 3800 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.034064 |
| -0.041112 | ... | ... | 35'1 | 10'0 | 45'1 | 3850 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | -0.033354 |
| -0.040735 | ... | ... | 34'1 | 10'0 | 44'1 | 3860 | 0'1 | -0'2 | 0'3 | ... | ... | -0.033204 |
| -0.040355 | ... | ... | 33'1 | 10'0 | 43'1 | 3870 | 0'1 | -0'2 | 0'3 | ... | ... | -0.03305 |
| -0.039973 | ... | ... | 32'1 | 10'0 | 42'1 | 3880 | 0'1 | -0'2 | 0'3 | ... | ... | -0.032892 |
| -0.039589 | ... | ... | 31'2 | 9'7 | 41'1 | 3890 | 0'1 | -0'3 | 0'4 | ... | ... | -0.032731 |
| -0.039202 | ... | ... | 30'2 | 9'7 | 40'1 | 3900 | 0'1 | -0'3 | 0'4 | 0'4 | 0'2 | -0.032567 |
| -0.038813 | ... | ... | 29'3 | 9'6 | 39'1 | 3910 | 0'2 | -0'3 | 0'5 | 0'2 | 0'2 | -0.055788 |
| -0.03842 | ... | ... | 28'3 | 9'6 | 38'1 | 3920 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | -0.05546 |
| -0.038025 | ... | ... | 27'4 | 9'5 | 37'1 | 3930 | 0'2 | -0'4 | 0'6 | 0'3 | 0'3 | -0.055125 |
| -0.037627 | ... | ... | 26'4 | 9'5 | 36'1 | 3940 | 0'2 | -0'4 | 0'6 | 0'3 | 0'2 | -0.054781 |
| -0.058595 | ... | ... | 25'5 | 9'5 | 35'2 | 3950 | 0'2 | -0'5 | 0'7 | 0'5 | 0'3 | -0.054429 |
| -0.058058 | ... | ... | 24'5 | 9'5 | 34'2 | 3960 | 0'2 | -0'5 | 0'7 | 0'7 | 0'2 | -0.054066 |
| -0.057512 | ... | ... | 23'6 | 9'4 | 33'2 | 3970 | 0'2 | -0'6 | 1'0 | 0'2 | 0'2 | -0.053694 |
| -0.056959 | ... | ... | 22'7 | 9'3 | 32'2 | 3980 | 0'2 | -0'7 | 1'1 | ... | ... | -0.053312 |
| -0.056396 | ... | ... | 21'7 | 9'3 | 31'2 | 3990 | 0'2 | -0'7 | 1'1 | ... | ... | -0.052919 |
| -0.055824 | 29'4 | 20'5 | 21'0 | 9'2 | 30'2 | 4000 | 0'2 | -1'0 | 1'2 | 1'2 | 0'2 | -0.052514 |
| -0.05524 | ... | ... | 20'1 | 9'1 | 29'2 | 4010 | 0'3 | -1'0 | 1'3 | ... | ... | -0.070806 |
| -0.072539 | ... | ... | 19'2 | 9'1 | 28'3 | 4020 | 0'3 | -1'1 | 1'4 | 0'5 | 0'3 | -0.070186 |
| -0.071762 | ... | ... | 18'3 | 9'0 | 27'3 | 4030 | 0'3 | -1'2 | 1'5 | 1'1 | 0'3 | -0.069547 |
| -0.070967 | ... | ... | 17'4 | 8'7 | 26'3 | 4040 | 0'3 | -1'3 | 1'6 | 1'0 | 0'7 | -0.068885 |
| -0.07015 | 24'7 | 16'3 | 16'6 | 8'5 | 25'3 | 4050 | 0'4 | -1'4 | 2'0 | 2'1 | 0'4 | -0.084367 |
| -0.084914 | 19'5 | 16'4 | 15'7 | 8'5 | 24'4 | 4060 | 0'4 | -1'5 | 2'1 | 1'1 | 0'4 | -0.083456 |
| -0.083857 | 20'1 | 19'1 | 15'1 | 8'3 | 23'4 | 4070 | 0'4 | -1'7 | 2'3 | 1'2 | 1'0 | -0.082511 |
| -0.096857 | ... | ... | 14'3 | 8'2 | 22'5 | 4080 | 0'5 | -2'0 | 2'5 | 2'6 | 1'1 | -0.095861 |
| -0.095528 | 16'4 | 16'3 | 13'5 | 8'0 | 21'5 | 4090 | 0'5 | -2'3 | 3'0 | 2'1 | 0'7 | -0.094625 |
| -0.106983 | 17'2 | 10'2 | 12'7 | 7'7 | 20'6 | 4100 | 0'6 | -2'4 | 3'2 | 3'2 | 0'6 | -0.106337 |
| -0.105342 | 11'1 | 11'1 | 12'1 | 7'5 | 19'6 | 4110 | 0'6 | -2'6 | 3'4 | 2'1 | 1'5 | -0.104775 |
| -0.115372 | 18'1 | 18'1 | 11'5 | 7'2 | 18'7 | 4120 | 0'7 | -3'0 | 3'7 | 2'6 | 1'1 | -0.114997 |
| -0.124349 | ... | ... | 11'0 | 7'0 | 18'0 | 4130 | 1'0 | -3'2 | 4'2 | 2'5 | 2'2 | -0.12413 |
| -0.132342 | ... | ... | 10'3 | 6'6 | 17'1 | 4140 | 1'1 | -3'4 | 4'5 | 2'6 | 1'1 | -0.132249 |
| -0.139405 | 15'0 | 6'2 | 9'5 | 6'5 | 16'2 | 4150 | 1'2 | -3'5 | 4'7 | 4'3 | 1'1 | -0.139412 |
| -0.145568 | 11'5 | 6'0 | 9'0 | 6'3 | 15'3 | 4160 | 1'3 | -3'7 | 5'2 | 4'0 | 2'2 | -0.145655 |
| -0.15085 | 12'1 | 7'1 | 8'4 | 6'0 | 14'4 | 4170 | 1'4 | -4'2 | 5'6 | 5'4 | 1'4 | -0.150999 |
| -0.155254 | 12'5 | 5'3 | 7'7 | 5'6 | 13'5 | 4180 | 1'5 | -4'4 | 6'1 | 4'6 | 1'5 | -0.155449 |
| -0.166392 | 12'2 | 4'5 | 7'2 | 5'5 | 12'7 | 4190 | 1'7 | -4'5 | 6'4 | 5'2 | 4'0 | -0.166642 |
| -0.175744 | 12'0 | 4'0 | 6'6 | 5'3 | 12'1 | 4200 | 2'1 | -4'7 | 7'0 | 6'5 | 2'1 | -0.176025 |
| -0.183422 | 8'1 | 3'4 | 6'2 | 5'1 | 11'3 | 4210 | 2'3 | -5'1 | 7'4 | 7'6 | 2'7 | -0.183716 |
| -0.189481 | 8'4 | 3'1 | 5'7 | 4'6 | 10'5 | 4220 | 2'5 | -5'4 | 8'1 | 6'7 | 2'6 | -0.189775 |
| -0.193957 | 8'4 | 3'0 | 5'3 | 4'4 | 9'7 | 4230 | 2'7 | -5'6 | 8'5 | 7'6 | 3'1 | -0.194239 |
| -0.202494 | 9'2 | 3'0 | 5'0 | 4'2 | 9'2 | 4240 | 3'2 | -6'0 | 9'2 | 7'2 | 5'1 | -0.202757 |
| -0.208925 | 8'0 | 2'0 | 4'5 | 4'0 | 8'5 | 4250 | 3'5 | -6'2 | 9'7 | 10'4 | 3'4 | -0.209159 |
| -0.213335 | 6'7 | 2'2 | 4'2 | 3'6 | 8'0 | 4260 | 4'0 | -6'4 | 10'4 | 7'3 | 4'7 | -0.21353 |
| -0.21576 | 5'7 | 2'2 | 3'7 | 3'4 | 7'3 | 4270 | 4'3 | -6'6 | 11'1 | 8'1 | 7'2 | -0.215912 |
| -0.221085 | 6'2 | 1'5 | 3'5 | 3'2 | 6'7 | 4280 | 4'7 | -7'0 | 11'7 | 8'0 | 8'0 | -0.221188 |
| -0.219436 | 4'7 | 1'4 | 3'2 | 3'0 | 6'2 | 4290 | 5'2 | -7'2 | 12'4 | 8'6 | 5'4 | -0.219488 |
| -0.220525 | 5'3 | 1'2 | 3'0 | 2'6 | 5'6 | 4300 | 5'6 | -7'4 | 13'2 | 11'0 | 5'6 | -0.220525 |
| -0.224304 | 4'2 | 1'1 | 2'6 | 2'5 | 5'3 | 4310 | 6'3 | -7'5 | 14'0 | 6'4 | 6'4 | -0.224252 |
| -0.221189 | 3'6 | 1'0 | 2'4 | 2'3 | 4'7 | 4320 | 6'7 | -7'7 | 14'6 | 6'6 | 6'6 | -0.221085 |
| -0.220908 | 2'7 | 0'7 | 2'3 | 2'1 | 4'4 | 4330 | 7'3 | -8'1 | 15'4 | ... | ... | -0.21576 |
| -0.213531 | 3'1 | 1'3 | 2'2 | 1'6 | 4'0 | 4340 | 8'0 | -8'3 | 16'3 | 8'1 | 8'1 | -0.213335 |
| -0.209159 | 3'4 | 0'6 | 2'0 | 1'5 | 3'5 | 4350 | 8'5 | -8'4 | 17'1 | 9'6 | 9'1 | -0.208926 |
| -0.20836 | 2'6 | 0'5 | 1'7 | 1'4 | 3'3 | 4360 | 9'3 | -8'5 | 18'0 | ... | ... | -0.208095 |
| -0.200156 | 3'0 | 0'7 | 1'6 | 1'2 | 3'0 | 4370 | 10'0 | -8'7 | 18'7 | ... | ... | -0.199869 |
| -0.196004 | 2'4 | 0'4 | 1'5 | 1'1 | 2'6 | 4380 | 10'6 | -9'0 | 19'6 | ... | ... | -0.195703 |
| -0.190304 | 2'2 | 1'5 | 1'4 | 1'0 | 2'4 | 4390 | 11'4 | -9'1 | 20'5 | ... | ... | -0.19 |
| -0.183028 | 1'7 | 0'3 | 1'3 | 0'7 | 2'2 | 4400 | 12'2 | -9'2 | 21'4 | ... | ... | -0.182735 |
| -0.174118 | 1'3 | 0'5 | 1'2 | 0'6 | 2'0 | 4410 | 13'0 | -9'3 | 22'3 | ... | ... | -0.173851 |
| -0.171343 | 1'5 | 1'4 | 1'1 | 0'6 | 1'7 | 4420 | 13'6 | -9'5 | 23'3 | ... | ... | -0.16327 |
| -0.159472 | 1'3 | 1'0 | 1'0 | 0'5 | 1'5 | 4430 | 14'5 | -9'5 | 24'2 | ... | ... | -0.15929 |
| -0.154592 | 0'7 | 0'4 | 1'0 | 0'4 | 1'4 | 4440 | 15'4 | -9'6 | 25'2 | ... | ... | -0.154465 |
| -0.148852 | 1'2 | 0'7 | 0'7 | 0'4 | 1'3 | 4450 | 16'2 | -9'7 | 26'1 | ... | ... | -0.139406 |
| -0.118627 | 0'6 | 0'2 | 0'5 | 0'2 | 0'7 | 4500 | 20'6 | -10'1 | 30'7 | ... | ... | -0.106985 |
| -0.084369 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | -10'2 | 35'6 | ... | ... | -0.085941 |
| -0.071408 | 0'1 | 0'1 | 0'2 | 0'1 | 0'3 | 4600 | 30'3 | -10'1 | 40'4 | ... | ... | -0.074043 |
| -0.05443 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | -10'2 | 45'4 | ... | ... | -0.058596 |
| -0.05611 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | -10'3 | 50'4 | ... | ... | -0.039204 |
| -0.033356 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | -10'2 | 55'3 | ... | ... | -0.041114 |
| -0.034066 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | -10'2 | 60'3 | ... | ... | -0.042974 |
| -0.034711 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | -10'2 | 65'3 | ... | ... | -0.044795 |
| -0.035306 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | -10'2 | 70'3 | ... | ... | -0.046584 |
| -0.035851 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | -10'1 | 75'2 | ... | ... | -0.048344 |
| -0.036363 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | -10'1 | 80'2 | ... | ... | -0.050084 |
| -0.036835 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | -10'1 | 85'2 | ... | ... | -0.051807 |
| -0.037285 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | -10'2 | 90'2 | ... | ... | -0.025122 |
| -0.037705 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | -10'2 | 95'2 | ... | ... | -0.02669 |
| -0.0381 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | -10'2 | 100'2 | ... | ... | -0.028258 |
| -0.038481 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | -10'2 | 105'2 | ... | ... | -0.029826 |
| -0.041456 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | -10'2 | 155'2 | ... | ... | -0.045488 |
| -0.042585 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | -10'2 | 180'2 | ... | ... | -0.0533 |
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.