Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032599 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.028323 | ... | ... | 105'0 | 5'0 | 110'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021382 |
| -0.02704 | ... | ... | 100'0 | 5'0 | 105'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021206 |
| -0.025757 | ... | ... | 95'0 | 5'0 | 100'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021021 |
| -0.024474 | ... | ... | 90'0 | 5'0 | 95'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020828 |
| -0.023189 | ... | ... | 85'0 | 5'0 | 90'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020625 |
| -0.021904 | ... | ... | 80'0 | 5'0 | 85'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02041 |
| -0.020619 | ... | ... | 75'0 | 5'0 | 80'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020184 |
| -0.019332 | ... | ... | 70'0 | 5'0 | 75'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019941 |
| -0.018046 | ... | ... | 65'0 | 5'0 | 70'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019686 |
| -0.016759 | ... | ... | 60'0 | 5'0 | 65'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019409 |
| -0.015471 | ... | ... | 55'0 | 5'0 | 60'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019114 |
| -0.014183 | ... | ... | 50'0 | 5'0 | 55'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018792 |
| -0.012895 | ... | ... | 45'1 | 4'7 | 50'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018443 |
| -0.025052 | ... | ... | 40'1 | 5'0 | 45'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018058 |
| -0.02363 | ... | ... | 35'1 | 5'0 | 40'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.017631 |
| -0.033293 | ... | ... | 30'2 | 5'0 | 35'2 | 4150 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.029465 |
| -0.032938 | ... | ... | 29'2 | 5'0 | 34'2 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029269 |
| -0.032579 | ... | ... | 28'2 | 5'0 | 33'2 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.029067 |
| -0.032216 | ... | ... | 27'2 | 5'0 | 32'2 | 4180 | 0'2 | -0'1 | 0'3 | ... | ... | -0.02886 |
| -0.031849 | ... | ... | 26'2 | 5'0 | 31'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038969 |
| -0.031476 | ... | ... | 25'3 | 4'7 | 30'2 | 4200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.038653 |
| -0.040635 | ... | ... | 24'3 | 5'0 | 29'3 | 4210 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038327 |
| -0.040172 | ... | ... | 23'3 | 5'0 | 28'3 | 4220 | 0'3 | 0'0 | 0'3 | ... | ... | -0.037992 |
| -0.039699 | ... | ... | 22'3 | 5'0 | 27'3 | 4230 | 0'3 | -0'1 | 0'4 | ... | ... | -0.037646 |
| -0.039216 | ... | ... | 21'4 | 4'7 | 26'3 | 4240 | 0'3 | -0'1 | 0'4 | ... | ... | -0.037287 |
| -0.038723 | ... | ... | 20'4 | 4'7 | 25'3 | 4250 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | -0.045665 |
| -0.046526 | ... | ... | 19'5 | 4'7 | 24'4 | 4260 | 0'4 | -0'1 | 0'5 | ... | ... | -0.045172 |
| -0.045912 | ... | ... | 18'5 | 4'7 | 23'4 | 4270 | 0'4 | -0'2 | 0'6 | 0'6 | 0'6 | -0.04466 |
| -0.04528 | ... | ... | 17'6 | 4'6 | 22'4 | 4280 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.051883 |
| -0.052054 | ... | ... | 16'7 | 4'6 | 21'5 | 4290 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | -0.051214 |
| -0.051275 | 17'7 | 17'7 | 16'0 | 4'5 | 20'5 | 4300 | 0'5 | -0'3 | 1'0 | 1'2 | 0'6 | -0.050516 |
| -0.057231 | ... | ... | 15'1 | 4'5 | 19'6 | 4310 | 0'6 | -0'3 | 1'1 | ... | ... | -0.056704 |
| -0.05628 | ... | ... | 14'2 | 4'4 | 18'6 | 4320 | 0'7 | -0'4 | 1'3 | 1'0 | 1'0 | -0.062233 |
| -0.061473 | 11'6 | 11'6 | 13'4 | 4'3 | 17'7 | 4330 | 1'0 | -0'4 | 1'4 | 1'7 | 1'3 | -0.067173 |
| -0.066099 | 13'4 | 11'3 | 12'6 | 4'2 | 17'0 | 4340 | 1'1 | -0'5 | 1'6 | 2'1 | 2'1 | -0.071564 |
| -0.070197 | 13'7 | 12'3 | 11'7 | 4'2 | 16'1 | 4350 | 1'2 | -0'6 | 2'0 | 2'4 | 1'1 | -0.075437 |
| -0.078726 | ... | ... | 11'1 | 4'2 | 15'3 | 4360 | 1'3 | -0'7 | 2'2 | 2'6 | 2'1 | -0.078812 |
| -0.081556 | 9'1 | 9'1 | 10'4 | 4'0 | 14'4 | 4370 | 1'4 | -1'0 | 2'4 | 2'5 | 2'2 | -0.0817 |
| -0.088241 | 10'7 | 10'7 | 9'6 | 4'0 | 13'6 | 4380 | 1'6 | -1'0 | 2'6 | 3'4 | 1'5 | -0.088453 |
| -0.089915 | ... | ... | 9'1 | 3'6 | 12'7 | 4390 | 2'0 | -1'1 | 3'1 | 3'7 | 2'7 | -0.094197 |
| -0.094956 | 14'0 | 7'2 | 8'4 | 3'5 | 12'1 | 4400 | 2'2 | -1'2 | 3'4 | 4'3 | 1'7 | -0.099011 |
| -0.10265 | 11'7 | 6'6 | 7'7 | 3'5 | 11'4 | 4410 | 2'4 | -1'3 | 3'7 | 4'6 | 2'2 | -0.10294 |
| -0.10573 | 7'2 | 6'2 | 7'2 | 3'4 | 10'6 | 4420 | 2'6 | -1'4 | 4'2 | 4'5 | 3'0 | -0.106017 |
| -0.107983 | 10'4 | 6'7 | 6'6 | 3'2 | 10'0 | 4430 | 3'1 | -1'5 | 4'6 | 5'7 | 2'5 | -0.111426 |
| -0.112431 | 4'7 | 4'7 | 6'2 | 3'1 | 9'3 | 4440 | 3'3 | -1'7 | 5'2 | 6'3 | 3'1 | -0.112684 |
| -0.115777 | 9'5 | 4'6 | 5'6 | 3'0 | 8'6 | 4450 | 3'6 | -2'0 | 5'6 | 7'0 | 3'3 | -0.116001 |
| -0.120836 | 8'2 | 4'2 | 5'2 | 3'0 | 8'2 | 4460 | 4'2 | -2'0 | 6'2 | 6'0 | 3'5 | -0.121023 |
| -0.121993 | 4'6 | 4'6 | 4'6 | 2'7 | 7'5 | 4470 | 4'5 | -2'1 | 6'6 | 6'4 | 4'0 | -0.122138 |
| -0.124759 | 7'3 | 4'1 | 4'3 | 2'6 | 7'1 | 4480 | 5'1 | -2'2 | 7'3 | 8'7 | 5'0 | -0.124858 |
| -0.126411 | 7'7 | 3'0 | 4'0 | 2'5 | 6'5 | 4490 | 5'5 | -2'3 | 8'0 | 6'1 | 6'0 | -0.126462 |
| -0.126976 | 7'1 | 2'6 | 3'5 | 2'4 | 6'1 | 4500 | 6'1 | -2'4 | 8'5 | 10'2 | 5'3 | -0.126976 |
| -0.126462 | 6'0 | 2'5 | 3'3 | 2'2 | 5'5 | 4510 | 6'5 | -2'5 | 9'2 | 10'2 | 6'2 | -0.126412 |
| -0.127493 | 5'7 | 2'1 | 3'0 | 2'2 | 5'2 | 4520 | 7'2 | -2'6 | 10'0 | 9'5 | 9'5 | -0.127394 |
| -0.124829 | 5'5 | 3'4 | 2'6 | 2'0 | 4'6 | 4530 | 7'6 | -3'0 | 10'6 | 8'1 | 7'2 | -0.124684 |
| -0.123792 | 5'1 | 1'6 | 2'4 | 1'7 | 4'3 | 4540 | 8'3 | -3'1 | 11'4 | ... | ... | -0.123604 |
| -0.121748 | 4'7 | 2'2 | 2'2 | 1'6 | 4'0 | 4550 | 9'0 | -3'2 | 12'2 | 13'3 | 8'5 | -0.121522 |
| -0.118684 | 4'2 | 1'6 | 2'0 | 1'5 | 3'5 | 4560 | 9'5 | -3'3 | 13'0 | ... | ... | -0.118427 |
| -0.117688 | 4'1 | 1'6 | 1'6 | 1'5 | 3'3 | 4570 | 10'3 | -3'3 | 13'6 | ... | ... | -0.117404 |
| -0.112645 | 3'6 | 1'1 | 1'5 | 1'3 | 3'0 | 4580 | 11'0 | -3'5 | 14'5 | ... | ... | -0.112348 |
| -0.109925 | 1'1 | 1'0 | 1'4 | 1'2 | 2'6 | 4590 | 11'6 | -3'5 | 15'3 | 11'5 | 11'5 | -0.10962 |
| -0.106402 | 3'3 | 1'0 | 1'2 | 1'2 | 2'4 | 4600 | 12'4 | -3'6 | 16'2 | ... | ... | -0.1061 |
| -0.105888 | 2'6 | 0'7 | 1'1 | 1'2 | 2'3 | 4610 | 13'2 | -3'7 | 17'1 | ... | ... | -0.101772 |
| -0.100932 | 2'2 | 2'2 | 1'0 | 1'1 | 2'1 | 4620 | 14'1 | -3'7 | 18'0 | ... | ... | -0.10066 |
| -0.095106 | 1'2 | 1'0 | 0'7 | 1'0 | 1'7 | 4630 | 14'7 | -4'0 | 18'7 | ... | ... | -0.09488 |
| -0.092918 | 1'6 | 0'7 | 0'7 | 0'7 | 1'6 | 4640 | 15'6 | -4'0 | 19'6 | ... | ... | -0.09273 |
| -0.090298 | 2'1 | 0'7 | 0'6 | 0'7 | 1'5 | 4650 | 16'4 | -4'2 | 20'6 | ... | ... | -0.085388 |
| -0.082186 | 1'7 | 0'7 | 0'5 | 0'6 | 1'3 | 4660 | 17'3 | -4'2 | 21'5 | ... | ... | -0.082158 |
| -0.078425 | 1'5 | 0'7 | 0'5 | 0'5 | 1'2 | 4670 | 18'2 | -4'2 | 22'4 | ... | ... | -0.078486 |
| -0.07419 | 1'4 | 0'6 | 0'4 | 0'5 | 1'1 | 4680 | 19'1 | -4'3 | 23'4 | ... | ... | -0.074361 |
| -0.075419 | 1'3 | 0'7 | 0'4 | 0'5 | 1'1 | 4690 | 20'0 | -4'4 | 24'4 | ... | ... | -0.069764 |
| -0.07053 | 1'2 | 1'1 | 0'4 | 0'4 | 1'0 | 4700 | 21'0 | -4'3 | 25'3 | ... | ... | -0.070893 |
| -0.061318 | 0'7 | 0'7 | 0'3 | 0'3 | 0'6 | 4750 | 25'5 | -4'5 | 30'2 | ... | ... | -0.054944 |
| -0.038654 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4800 | 30'3 | -4'7 | 35'2 | ... | ... | -0.041092 |
| -0.029466 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4850 | 35'2 | -4'7 | 40'1 | ... | ... | -0.033294 |
| -0.030375 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4900 | 40'2 | -4'7 | 45'1 | ... | ... | -0.035019 |
| -0.018059 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4950 | 45'1 | -4'7 | 50'0 | ... | ... | -0.025054 |
| -0.018443 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 50'0 | -5'0 | 55'0 | ... | ... | -0.012895 |
| -0.018793 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 55'0 | -5'0 | 60'0 | ... | ... | -0.014184 |
| -0.019115 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 60'0 | -5'0 | 65'0 | ... | ... | -0.015473 |
| -0.019411 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 65'0 | -5'0 | 70'0 | ... | ... | -0.016761 |
| -0.019688 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 70'0 | -5'0 | 75'0 | ... | ... | -0.018049 |
| -0.019944 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 75'0 | -5'0 | 80'0 | ... | ... | -0.019337 |
| -0.020187 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 80'0 | -5'0 | 85'0 | ... | ... | -0.020625 |
| -0.020415 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 85'0 | -5'0 | 90'0 | ... | ... | -0.021912 |
| -0.020629 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 90'0 | -5'0 | 95'0 | ... | ... | -0.023199 |
| -0.020835 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 95'0 | -5'0 | 100'0 | ... | ... | -0.024486 |
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.