Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022115 | ... | ... | 89'4 | -3'4 | 86'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016354 |
| -0.020833 | ... | ... | 84'4 | -3'4 | 81'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016175 |
| -0.01955 | ... | ... | 79'4 | -3'4 | 76'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015984 |
| -0.018267 | ... | ... | 74'4 | -3'4 | 71'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015782 |
| -0.016983 | ... | ... | 69'4 | -3'4 | 66'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015564 |
| -0.015699 | ... | ... | 64'4 | -3'4 | 61'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015332 |
| -0.014414 | ... | ... | 59'4 | -3'4 | 56'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015079 |
| -0.013128 | ... | ... | 54'4 | -3'4 | 51'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014805 |
| -0.011842 | ... | ... | 49'5 | -3'5 | 46'0 | 3600 | 0'1 | -0'1 | 0'2 | 0'3 | 0'2 | -0.014503 |
| -0.020671 | ... | ... | 44'6 | -3'5 | 41'1 | 3650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.024421 |
| -0.027945 | ... | ... | 39'7 | -3'5 | 36'2 | 3700 | 0'3 | -0'1 | 0'4 | ... | ... | -0.032319 |
| -0.0409 | ... | ... | 35'1 | -3'5 | 31'4 | 3750 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.045534 |
| -0.056321 | ... | ... | 30'3 | -3'4 | 26'7 | 3800 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | -0.060888 |
| -0.075991 | ... | ... | 25'5 | -3'1 | 22'4 | 3850 | 1'4 | 0'2 | 1'2 | 1'4 | 1'3 | -0.075892 |
| -0.089913 | ... | ... | ... | ... | 19'1 | 3890 | 2'1 | ... | ... | ... | ... | -0.090166 |
| -0.091648 | ... | ... | 21'3 | -3'1 | 18'2 | 3900 | 2'2 | 0'3 | 1'7 | 2'3 | 2'2 | -0.091943 |
| -0.096398 | ... | ... | 20'5 | -3'1 | 17'4 | 3910 | 2'4 | 0'3 | 2'1 | ... | ... | -0.096747 |
| -0.100584 | ... | ... | 19'6 | -3'0 | 16'6 | 3920 | 2'6 | 0'3 | 2'3 | ... | ... | -0.100969 |
| -0.104231 | ... | ... | 19'0 | -3'0 | 16'0 | 3930 | 3'0 | 0'4 | 2'4 | ... | ... | -0.104637 |
| -0.107356 | ... | ... | 18'1 | -2'7 | 15'2 | 3940 | 3'2 | 0'5 | 2'5 | 3'2 | 3'1 | -0.107773 |
| -0.109973 | 14'3 | 14'3 | 17'2 | -2'6 | 14'4 | 3950 | 3'4 | 0'6 | 2'6 | 3'4 | 3'2 | -0.110389 |
| -0.112088 | ... | ... | 16'4 | -2'6 | 13'6 | 3960 | 3'6 | 0'6 | 3'0 | 3'7 | 3'7 | -0.112494 |
| -0.113702 | ... | ... | 15'6 | -2'6 | 13'0 | 3970 | 4'0 | 0'5 | 3'3 | 4'1 | 3'7 | -0.11409 |
| -0.11724 | ... | ... | 15'0 | -2'5 | 12'3 | 3980 | 4'3 | 0'6 | 3'5 | 4'4 | 4'1 | -0.117606 |
| -0.120105 | ... | ... | 14'2 | -2'4 | 11'6 | 3990 | 4'6 | 0'7 | 3'7 | 4'7 | 4'4 | -0.120441 |
| -0.122318 | 12'1 | 11'4 | 13'4 | -2'3 | 11'1 | 4000 | 5'1 | 1'0 | 4'1 | 5'3 | 4'7 | -0.122617 |
| -0.121683 | ... | ... | 12'7 | -2'4 | 10'3 | 4010 | 5'3 | 1'0 | 4'3 | 5'5 | 5'2 | -0.121939 |
| -0.124828 | 10'3 | 10'3 | 12'1 | -2'2 | 9'7 | 4020 | 5'7 | 1'1 | 4'6 | 5'7 | 5'5 | -0.125038 |
| -0.125127 | ... | ... | 11'4 | -2'2 | 9'2 | 4030 | 6'2 | 1'1 | 5'1 | ... | ... | -0.125288 |
| -0.126873 | ... | ... | 11'0 | -2'2 | 8'6 | 4040 | 6'6 | 1'2 | 5'4 | 6'6 | 6'6 | -0.126981 |
| -0.12585 | 8'6 | 8'0 | 10'3 | -2'2 | 8'1 | 4050 | 7'1 | 1'2 | 5'7 | 7'4 | 6'2 | -0.125905 |
| -0.128292 | ... | ... | 9'6 | -2'0 | 7'6 | 4060 | 7'6 | 1'4 | 6'2 | ... | ... | -0.128292 |
| -0.127979 | 7'7 | 7'3 | 9'2 | -2'0 | 7'2 | 4070 | 8'2 | 1'4 | 6'6 | 8'2 | 8'0 | -0.127924 |
| -0.126982 | 7'5 | 6'7 | 8'5 | -1'7 | 6'6 | 4080 | 8'6 | 1'5 | 7'1 | ... | ... | -0.126873 |
| -0.127407 | 7'2 | 6'2 | 8'1 | -1'6 | 6'3 | 4090 | 9'3 | 1'6 | 7'5 | 9'3 | 9'3 | -0.127246 |
| -0.125039 | 7'2 | 5'7 | 7'5 | -1'6 | 5'7 | 4100 | 9'7 | 1'6 | 8'1 | 9'7 | 8'2 | -0.124828 |
| -0.124148 | 6'3 | 5'6 | 7'1 | -1'5 | 5'4 | 4110 | 10'4 | 1'7 | 8'5 | 10'4 | 10'1 | -0.123891 |
| -0.122618 | 6'1 | 5'2 | 6'6 | -1'5 | 5'1 | 4120 | 11'1 | 1'7 | 9'2 | ... | ... | -0.122319 |
| -0.122775 | 5'5 | 4'5 | 6'2 | -1'3 | 4'7 | 4130 | 11'7 | 2'1 | 9'6 | ... | ... | -0.122437 |
| -0.120023 | 5'3 | 4'4 | 5'7 | -1'3 | 4'4 | 4140 | 12'4 | 2'1 | 10'3 | 11'7 | 11'7 | -0.119655 |
| -0.119104 | 5'2 | 4'2 | 5'4 | -1'2 | 4'2 | 4150 | 13'2 | 2'2 | 11'0 | ... | ... | -0.118709 |
| -0.115104 | 4'2 | 4'1 | 5'1 | -1'2 | 3'7 | 4160 | 13'7 | 2'2 | 11'5 | ... | ... | -0.114693 |
| -0.113104 | 4'3 | 3'6 | 4'7 | -1'2 | 3'5 | 4170 | 14'5 | 2'3 | 12'2 | ... | ... | -0.112681 |
| -0.110604 | 3'6 | 3'5 | 4'4 | -1'1 | 3'3 | 4180 | 15'3 | 2'3 | 13'0 | ... | ... | -0.110178 |
| -0.107597 | ... | ... | 4'1 | -1'0 | 3'1 | 4190 | 16'1 | 2'4 | 13'5 | ... | ... | -0.107178 |
| -0.107132 | 3'5 | 3'0 | 3'7 | -0'7 | 3'0 | 4200 | 17'0 | 2'5 | 14'3 | ... | ... | -0.106718 |
| -0.103222 | 3'0 | 2'7 | 3'5 | -0'7 | 2'6 | 4210 | 17'6 | 2'6 | 15'0 | ... | ... | -0.102835 |
| -0.102097 | ... | ... | 3'3 | -0'6 | 2'5 | 4220 | 18'5 | 2'7 | 15'6 | ... | ... | -0.101733 |
| -0.097254 | ... | ... | 3'1 | -0'6 | 2'3 | 4230 | 19'3 | 2'7 | 16'4 | ... | ... | -0.096944 |
| -0.095469 | 2'3 | 2'3 | 2'7 | -0'5 | 2'2 | 4240 | 20'2 | 3'0 | 17'2 | ... | ... | -0.095202 |
| -0.093416 | 2'3 | 2'0 | 2'5 | -0'4 | 2'1 | 4250 | 21'1 | 3'0 | 18'1 | 21'2 | 20'3 | -0.093201 |
| -0.087157 | 2'3 | 2'0 | 2'4 | -0'5 | 1'7 | 4260 | 21'7 | 3'0 | 18'7 | ... | ... | -0.087051 |
| -0.084406 | ... | ... | 2'3 | -0'5 | 1'6 | 4270 | 22'6 | 3'0 | 19'6 | ... | ... | -0.084383 |
| -0.08137 | 1'7 | 1'6 | 2'2 | -0'5 | 1'5 | 4280 | 23'5 | 3'0 | 20'5 | ... | ... | -0.081445 |
| -0.078042 | 1'6 | 1'6 | 2'1 | -0'5 | 1'4 | 4290 | 24'3 | 2'7 | 21'4 | ... | ... | -0.073732 |
| -0.079062 | 1'5 | 1'4 | 2'0 | -0'4 | 1'4 | 4300 | 25'3 | 3'0 | 22'3 | 24'6 | 24'6 | -0.074738 |
| -0.075334 | 1'4 | 1'4 | 1'7 | -0'4 | 1'3 | 4310 | 26'2 | 3'0 | 23'2 | ... | ... | -0.07095 |
| -0.071294 | 1'3 | 1'2 | 1'6 | -0'4 | 1'2 | 4320 | 27'1 | 3'0 | 24'1 | ... | ... | -0.066855 |
| -0.068327 | 1'1 | 1'1 | 1'4 | -0'3 | 1'1 | 4350 | 30'0 | 3'1 | 26'7 | ... | ... | -0.063869 |
| -0.053339 | ... | ... | 1'1 | -0'3 | 0'6 | 4400 | 34'5 | 3'1 | 31'4 | ... | ... | -0.04893 |
| -0.048356 | ... | ... | 0'6 | -0'1 | 0'5 | 4450 | 39'4 | 3'3 | 36'1 | ... | ... | -0.044272 |
| -0.049869 | 0'4 | 0'4 | 0'5 | 0'0 | 0'5 | 4500 | 44'4 | 3'4 | 41'0 | ... | ... | -0.046218 |
| -0.043303 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4550 | 49'3 | 3'3 | 46'0 | ... | ... | -0.040285 |
| -0.035561 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 4600 | 54'2 | 3'3 | 50'7 | ... | ... | -0.033419 |
| -0.036284 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 59'2 | 3'4 | 55'6 | ... | ... | -0.034868 |
| -0.036953 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4700 | 64'2 | 3'5 | 60'5 | ... | ... | -0.036296 |
| -0.027338 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4750 | 69'1 | 3'4 | 65'5 | ... | ... | -0.028201 |
| -0.027738 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 74'1 | 3'4 | 70'5 | ... | ... | -0.029522 |
| -0.028112 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 79'1 | 3'4 | 75'5 | ... | ... | -0.030838 |
| -0.016289 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 84'0 | 3'3 | 80'5 | ... | ... | -0.021613 |
| -0.016462 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'0 | 3'4 | 85'4 | ... | ... | -0.022897 |
| -0.016628 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 94'0 | 3'4 | 90'4 | ... | ... | -0.024181 |
| -0.016784 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'0 | 3'4 | 95'4 | ... | ... | -0.025464 |
| -0.016933 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'0 | 3'4 | 100'4 | ... | ... | -0.026747 |
| -0.017076 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'0 | 3'4 | 105'4 | ... | ... | -0.028029 |
| -0.017213 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'0 | 3'4 | 110'4 | ... | ... | -0.029311 |
| -0.017343 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'0 | 3'4 | 115'4 | ... | ... | -0.030593 |
| -0.018418 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 169'0 | 3'4 | 165'4 | ... | ... | -0.04338 |
| -0.018844 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'0 | 3'4 | 190'4 | ... | ... | -0.049754 |
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.