Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032007 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.02668 | ... | ... | 107'6 | -2'6 | 105'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020356 |
| -0.025415 | ... | ... | 102'6 | -2'6 | 100'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020179 |
| -0.024148 | ... | ... | 97'6 | -2'6 | 95'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019994 |
| -0.022881 | ... | ... | 92'6 | -2'6 | 90'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019799 |
| -0.021614 | ... | ... | 87'6 | -2'6 | 85'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019593 |
| -0.020346 | ... | ... | 82'6 | -2'6 | 80'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019375 |
| -0.019077 | ... | ... | 77'6 | -2'6 | 75'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019142 |
| -0.017807 | ... | ... | 72'6 | -2'6 | 70'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018897 |
| -0.016537 | ... | ... | 67'6 | -2'6 | 65'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018631 |
| -0.015267 | ... | ... | 62'6 | -2'6 | 60'0 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018348 |
| -0.013995 | ... | ... | 57'6 | -2'6 | 55'0 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.018039 |
| -0.012724 | ... | ... | 52'6 | -2'6 | 50'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017704 |
| -0.024278 | ... | ... | 47'7 | -2'6 | 45'1 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.017335 |
| -0.022882 | ... | ... | 42'7 | -2'6 | 40'1 | 4050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.016925 |
| -0.021459 | ... | ... | 37'7 | -2'6 | 35'1 | 4100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | -0.016464 |
| -0.030321 | ... | ... | 33'0 | -2'6 | 30'2 | 4150 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.027289 |
| -0.029953 | ... | ... | 32'0 | -2'6 | 29'2 | 4160 | 0'2 | -0'1 | 0'3 | ... | ... | -0.027072 |
| -0.029581 | ... | ... | 31'1 | -2'7 | 28'2 | 4170 | 0'2 | -0'1 | 0'3 | ... | ... | -0.026848 |
| -0.029203 | ... | ... | 30'1 | -2'7 | 27'2 | 4180 | 0'3 | 0'0 | 0'3 | ... | ... | -0.036137 |
| -0.028819 | ... | ... | 29'1 | -2'7 | 26'2 | 4190 | 0'3 | 0'0 | 0'3 | ... | ... | -0.035793 |
| -0.037235 | ... | ... | 28'1 | -2'6 | 25'3 | 4200 | 0'3 | 0'0 | 0'3 | 0'5 | 0'4 | -0.035437 |
| -0.036748 | ... | ... | 27'1 | -2'6 | 24'3 | 4210 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.035069 |
| -0.036248 | ... | ... | 26'2 | -2'7 | 23'3 | 4220 | 0'3 | -0'1 | 0'4 | ... | ... | -0.034687 |
| -0.035735 | ... | ... | 25'3 | -3'0 | 22'3 | 4230 | 0'4 | -0'1 | 0'5 | ... | ... | -0.04236 |
| -0.042878 | ... | ... | 24'3 | -2'7 | 21'4 | 4240 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | -0.041828 |
| -0.042229 | ... | ... | 23'3 | -2'7 | 20'4 | 4250 | 0'4 | -0'1 | 0'5 | 0'7 | 0'4 | -0.041276 |
| -0.048468 | ... | ... | 22'4 | -2'7 | 19'5 | 4260 | 0'5 | -0'1 | 0'6 | ... | ... | -0.047795 |
| -0.047661 | ... | ... | 21'4 | -2'7 | 18'5 | 4270 | 0'6 | 0'0 | 0'6 | ... | ... | -0.053582 |
| -0.053086 | ... | ... | 20'5 | -2'7 | 17'6 | 4280 | 0'6 | -0'1 | 0'7 | ... | ... | -0.052695 |
| -0.057907 | 18'0 | 18'0 | 19'5 | -2'6 | 16'7 | 4290 | 0'7 | 0'0 | 0'7 | 1'0 | 0'6 | -0.057675 |
| -0.062177 | ... | ... | 18'6 | -2'6 | 16'0 | 4300 | 1'0 | 0'0 | 1'0 | 1'1 | 0'6 | -0.062069 |
| -0.065922 | ... | ... | 17'7 | -2'6 | 15'1 | 4310 | 1'1 | 0'0 | 1'1 | 0'7 | 0'7 | -0.065916 |
| -0.069166 | ... | ... | 17'0 | -2'6 | 14'2 | 4320 | 1'3 | 0'1 | 1'2 | 1'2 | 1'0 | -0.073903 |
| -0.076291 | ... | ... | 16'1 | -2'5 | 13'4 | 4330 | 1'4 | 0'1 | 1'3 | 1'1 | 1'1 | -0.076452 |
| -0.082354 | ... | ... | 15'3 | -2'5 | 12'6 | 4340 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | -0.082573 |
| -0.0837 | ... | ... | 14'4 | -2'5 | 11'7 | 4350 | 2'0 | 0'2 | 1'6 | 2'1 | 1'3 | -0.087708 |
| -0.088138 | ... | ... | 13'6 | -2'5 | 11'1 | 4360 | 2'2 | 0'2 | 2'0 | 2'2 | 2'0 | -0.091921 |
| -0.094987 | ... | ... | 13'0 | -2'4 | 10'4 | 4370 | 2'4 | 0'2 | 2'2 | ... | ... | -0.09526 |
| -0.097478 | 12'1 | 11'5 | 12'2 | -2'4 | 9'6 | 4380 | 2'6 | 0'2 | 2'4 | 3'1 | 1'7 | -0.097742 |
| -0.102079 | ... | ... | 11'5 | -2'4 | 9'1 | 4390 | 3'1 | 0'2 | 2'7 | 3'1 | 2'5 | -0.102326 |
| -0.105558 | 9'3 | 8'4 | 10'7 | -2'3 | 8'4 | 4400 | 3'4 | 0'3 | 3'1 | 3'7 | 2'4 | -0.105778 |
| -0.107961 | 9'2 | 9'2 | 10'1 | -2'2 | 7'7 | 4410 | 3'7 | 0'4 | 3'3 | 4'1 | 3'3 | -0.108146 |
| -0.109312 | 7'1 | 7'1 | 9'4 | -2'2 | 7'2 | 4420 | 4'2 | 0'4 | 3'6 | 4'5 | 3'5 | -0.109456 |
| -0.112147 | 8'1 | 6'4 | 8'7 | -2'1 | 6'6 | 4430 | 4'6 | 0'5 | 4'1 | 5'2 | 3'6 | -0.112245 |
| -0.113837 | 7'5 | 6'2 | 8'3 | -2'1 | 6'2 | 4440 | 5'2 | 0'5 | 4'5 | 5'4 | 4'3 | -0.113887 |
| -0.114413 | 7'2 | 5'4 | 7'7 | -2'1 | 5'6 | 4450 | 5'6 | 0'5 | 5'1 | 6'2 | 4'3 | -0.114413 |
| -0.113887 | 6'0 | 5'0 | 7'3 | -2'1 | 5'2 | 4460 | 6'2 | 0'5 | 5'5 | 6'3 | 6'3 | -0.113837 |
| -0.112245 | 6'1 | 4'6 | 6'7 | -2'1 | 4'6 | 4470 | 6'6 | 0'5 | 6'1 | 6'6 | 5'6 | -0.112147 |
| -0.112053 | 6'0 | 4'2 | 6'2 | -1'7 | 4'3 | 4480 | 7'3 | 0'7 | 6'4 | 7'3 | 6'6 | -0.111909 |
| -0.110827 | 5'2 | 3'7 | 5'6 | -1'6 | 4'0 | 4490 | 8'0 | 1'0 | 7'0 | 8'3 | 7'2 | -0.110641 |
| -0.108568 | 5'1 | 3'4 | 5'2 | -1'5 | 3'5 | 4500 | 8'5 | 1'1 | 7'4 | 9'1 | 6'6 | -0.108346 |
| -0.108161 | 4'2 | 3'5 | 4'7 | -1'4 | 3'3 | 4510 | 9'2 | 1'1 | 8'1 | ... | ... | -0.105005 |
| -0.103911 | 4'1 | 3'4 | 4'4 | -1'4 | 3'0 | 4520 | 10'0 | 1'2 | 8'6 | ... | ... | -0.103639 |
| -0.101763 | 2'5 | 2'5 | 4'1 | -1'3 | 2'6 | 4530 | 10'6 | 1'3 | 9'3 | ... | ... | -0.101477 |
| -0.098811 | 3'2 | 2'2 | 3'7 | -1'3 | 2'4 | 4540 | 11'4 | 1'3 | 10'1 | ... | ... | -0.098521 |
| -0.095039 | 3'1 | 2'4 | 3'4 | -1'2 | 2'2 | 4550 | 12'2 | 1'4 | 10'6 | 12'4 | 12'4 | -0.09476 |
| -0.090419 | 2'5 | 2'1 | 3'1 | -1'1 | 2'0 | 4560 | 13'0 | 1'5 | 11'3 | ... | ... | -0.090163 |
| -0.084906 | 2'3 | 1'6 | 2'7 | -1'1 | 1'6 | 4570 | 13'6 | 1'5 | 12'1 | ... | ... | -0.084694 |
| -0.082822 | 2'3 | 1'3 | 2'5 | -1'0 | 1'5 | 4580 | 14'5 | 1'6 | 12'7 | ... | ... | -0.082648 |
| -0.080292 | ... | ... | 2'3 | -0'7 | 1'4 | 4590 | 15'3 | 1'6 | 13'5 | ... | ... | -0.075566 |
| -0.072413 | 2'1 | 1'2 | 2'1 | -0'7 | 1'2 | 4600 | 16'2 | 1'7 | 14'3 | 15'2 | 14'4 | -0.072401 |
| -0.068696 | ... | ... | 1'7 | -0'6 | 1'1 | 4610 | 17'1 | 2'0 | 15'1 | ... | ... | -0.068778 |
| -0.064481 | ... | ... | 1'6 | -0'6 | 1'0 | 4620 | 18'0 | 2'0 | 16'0 | ... | ... | -0.06468 |
| -0.059739 | ... | ... | 1'4 | -0'5 | 0'7 | 4630 | 18'7 | 2'1 | 16'6 | ... | ... | -0.060085 |
| -0.060704 | ... | ... | 1'3 | -0'4 | 0'7 | 4640 | 19'6 | 2'1 | 17'5 | ... | ... | -0.054956 |
| -0.055244 | 1'0 | 0'7 | 1'2 | -0'4 | 0'6 | 4650 | 20'6 | 2'2 | 18'4 | ... | ... | -0.055841 |
| -0.049162 | ... | ... | 1'1 | -0'4 | 0'5 | 4660 | 21'5 | 2'2 | 19'3 | ... | ... | -0.049998 |
| -0.049805 | ... | ... | 1'0 | -0'3 | 0'5 | 4670 | 22'4 | 2'2 | 20'2 | ... | ... | -0.043507 |
| -0.042871 | ... | ... | ... | ... | 0'4 | 4680 | 23'4 | ... | ... | ... | ... | -0.044117 |
| -0.043362 | ... | ... | ... | ... | 0'4 | 4690 | 24'4 | ... | ... | ... | ... | -0.04471 |
| -0.043836 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 4700 | 25'3 | 2'3 | 23'0 | ... | ... | -0.037236 |
| -0.037105 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 4750 | 30'2 | 2'4 | 27'6 | ... | ... | -0.030321 |
| -0.028285 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4800 | 35'2 | 2'6 | 32'4 | ... | ... | -0.032092 |
| -0.016926 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 40'1 | 2'6 | 37'3 | ... | ... | -0.022883 |
| -0.017336 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4900 | 45'1 | 2'6 | 42'3 | ... | ... | -0.02428 |
| -0.017705 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 50'0 | 2'5 | 47'3 | ... | ... | -0.012725 |
| -0.01804 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 55'0 | 2'5 | 52'3 | ... | ... | -0.013996 |
| -0.018349 | ... | ... | 0'2 | -0'1 | 0'1 | 5050 | 60'0 | 2'5 | 57'3 | ... | ... | -0.015268 |
| -0.018633 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'0 | 2'6 | 62'2 | ... | ... | -0.01654 |
| -0.0189 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'0 | 2'6 | 67'2 | ... | ... | -0.017811 |
| -0.019145 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'0 | 2'6 | 72'2 | ... | ... | -0.019082 |
| -0.019379 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 80'0 | 2'6 | 77'2 | ... | ... | -0.020352 |
| -0.019597 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'0 | 2'6 | 82'2 | ... | ... | -0.021622 |
| -0.019803 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5350 | 90'0 | 2'6 | 87'2 | ... | ... | -0.022892 |
| -0.020001 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'0 | 2'6 | 92'2 | ... | ... | -0.024162 |
| -0.020187 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 100'0 | 2'6 | 97'2 | ... | ... | -0.025431 |
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.