Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031952 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.027894 | ... | ... | 107'2 | -2'4 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024228 |
| -0.026567 | ... | ... | 102'2 | -2'4 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024016 |
| -0.02524 | ... | ... | 97'2 | -2'4 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023795 |
| -0.023912 | ... | ... | 92'2 | -2'4 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023562 |
| -0.022583 | ... | ... | 87'2 | -2'4 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023316 |
| -0.021254 | ... | ... | 82'2 | -2'4 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023056 |
| -0.019924 | ... | ... | 77'2 | -2'4 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022778 |
| -0.018594 | ... | ... | 72'2 | -2'4 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022486 |
| -0.017263 | ... | ... | 67'2 | -2'4 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022168 |
| -0.015931 | ... | ... | 62'2 | -2'4 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02183 |
| -0.030564 | ... | ... | 57'2 | -2'3 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02146 |
| -0.029113 | ... | ... | 52'3 | -2'4 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.021059 |
| -0.027639 | ... | ... | 47'3 | -2'4 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020618 |
| -0.026139 | ... | ... | 42'2 | -2'3 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.020127 |
| -0.024603 | ... | ... | 37'3 | -2'4 | 34'7 | 4100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.019575 |
| -0.035457 | ... | ... | 32'4 | -2'4 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032431 |
| -0.035045 | ... | ... | 31'4 | -2'4 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.03217 |
| -0.034626 | ... | ... | 30'4 | -2'4 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031901 |
| -0.0342 | ... | ... | 29'4 | -2'4 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031624 |
| -0.033767 | ... | ... | 28'4 | -2'4 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031336 |
| -0.033325 | ... | ... | 27'4 | -2'4 | 25'0 | 4200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.031039 |
| -0.032874 | ... | ... | 26'4 | -2'4 | 24'0 | 4210 | 0'2 | -0'1 | 0'3 | ... | ... | -0.03073 |
| -0.032413 | ... | ... | 25'5 | -2'5 | 23'0 | 4220 | 0'2 | -0'1 | 0'3 | ... | ... | -0.03041 |
| -0.031943 | ... | ... | 24'5 | -2'5 | 22'0 | 4230 | 0'2 | -0'1 | 0'3 | ... | ... | -0.030076 |
| -0.031461 | ... | ... | 23'5 | -2'5 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | -0.040214 |
| -0.040901 | ... | ... | 22'5 | -2'4 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.039695 |
| -0.040251 | ... | ... | 21'5 | -2'4 | 19'1 | 4260 | 0'3 | -0'1 | 0'4 | ... | ... | -0.039152 |
| -0.048318 | ... | ... | 20'6 | -2'4 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | -0.047561 |
| -0.047468 | ... | ... | 19'6 | -2'4 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | -0.046798 |
| -0.054371 | ... | ... | 18'7 | -2'4 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053937 |
| -0.060431 | ... | ... | 17'7 | -2'3 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'5 | -0.060173 |
| -0.059124 | ... | ... | 17'0 | -2'4 | 14'4 | 4310 | 0'7 | 0'1 | 0'6 | ... | ... | -0.065607 |
| -0.064189 | ... | ... | 16'1 | -2'4 | 13'5 | 4320 | 1'0 | 0'1 | 0'7 | 1'1 | 1'1 | -0.070309 |
| -0.074253 | ... | ... | 15'2 | -2'3 | 12'7 | 4330 | 1'1 | 0'1 | 1'0 | ... | ... | -0.074315 |
| -0.077527 | ... | ... | 14'3 | -2'3 | 12'0 | 4340 | 1'2 | 0'1 | 1'1 | 1'3 | 1'3 | -0.077646 |
| -0.085023 | 11'2 | 11'2 | 13'5 | -2'3 | 11'2 | 4350 | 1'4 | 0'1 | 1'3 | 1'5 | 1'2 | -0.085209 |
| -0.091188 | ... | ... | 12'6 | -2'2 | 10'4 | 4360 | 1'6 | 0'2 | 1'4 | ... | ... | -0.09141 |
| -0.096119 | ... | ... | 12'0 | -2'2 | 9'6 | 4370 | 2'0 | 0'2 | 1'6 | ... | ... | -0.096357 |
| -0.103705 | ... | ... | 11'2 | -2'1 | 9'1 | 4380 | 2'3 | 0'3 | 2'0 | 2'2 | 2'2 | -0.103947 |
| -0.10967 | ... | ... | 10'4 | -2'0 | 8'4 | 4390 | 2'6 | 0'4 | 2'2 | 2'7 | 1'7 | -0.109901 |
| -0.114144 | 8'4 | 7'4 | 9'6 | -1'7 | 7'7 | 4400 | 3'1 | 0'5 | 2'4 | 3'2 | 2'4 | -0.114351 |
| -0.117202 | ... | ... | 9'1 | -1'7 | 7'2 | 4410 | 3'4 | 0'5 | 2'7 | 3'4 | 2'6 | -0.117374 |
| -0.118884 | ... | ... | 8'4 | -1'7 | 6'5 | 4420 | 3'7 | 0'5 | 3'2 | 4'1 | 2'7 | -0.119015 |
| -0.11919 | 5'7 | 5'7 | 7'7 | -1'7 | 6'0 | 4430 | 4'2 | 0'5 | 3'5 | 4'5 | 3'2 | -0.119276 |
| -0.121069 | 5'3 | 5'3 | 7'2 | -1'6 | 5'4 | 4440 | 4'6 | 0'6 | 4'0 | 5'1 | 3'7 | -0.121106 |
| -0.121462 | 6'4 | 5'0 | 6'6 | -1'6 | 5'0 | 4450 | 5'2 | 0'6 | 4'4 | 5'6 | 4'3 | -0.12145 |
| -0.120379 | 5'0 | 4'5 | 6'1 | -1'5 | 4'4 | 4460 | 5'6 | 0'7 | 4'7 | 5'4 | 4'5 | -0.120317 |
| -0.120846 | 5'5 | 4'2 | 5'5 | -1'4 | 4'1 | 4470 | 6'3 | 1'0 | 5'3 | 5'4 | 5'0 | -0.120736 |
| -0.119941 | 4'6 | 4'0 | 5'2 | -1'4 | 3'6 | 4480 | 7'0 | 1'0 | 6'0 | 6'7 | 6'7 | -0.119788 |
| -0.117677 | 4'6 | 3'4 | 4'6 | -1'3 | 3'3 | 4490 | 7'5 | 1'1 | 6'4 | ... | ... | -0.117486 |
| -0.117463 | 4'4 | 3'0 | 4'3 | -1'2 | 3'1 | 4500 | 8'3 | 1'2 | 7'1 | 7'0 | 7'0 | -0.11724 |
| -0.112592 | 3'1 | 2'6 | 4'0 | -1'2 | 2'6 | 4510 | 9'0 | 1'2 | 7'6 | ... | ... | -0.112347 |
| -0.110091 | 2'5 | 2'4 | 3'5 | -1'1 | 2'4 | 4520 | 9'6 | 1'3 | 8'3 | ... | ... | -0.109832 |
| -0.106537 | 2'2 | 2'2 | 3'2 | -1'0 | 2'2 | 4530 | 10'4 | 1'4 | 9'0 | ... | ... | -0.106275 |
| -0.101904 | 2'5 | 2'4 | 3'0 | -1'0 | 2'0 | 4540 | 11'2 | 1'4 | 9'6 | ... | ... | -0.101654 |
| -0.096151 | 2'2 | 2'0 | 2'6 | -1'0 | 1'6 | 4550 | 12'0 | 1'4 | 10'4 | 11'4 | 11'4 | -0.095929 |
| -0.089198 | 2'3 | 1'5 | 2'4 | -1'0 | 1'4 | 4560 | 12'6 | 1'4 | 11'2 | ... | ... | -0.089028 |
| -0.086374 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 4570 | 13'5 | 1'5 | 12'0 | ... | ... | -0.086249 |
| -0.082956 | ... | ... | 2'0 | -0'6 | 1'2 | 4580 | 14'4 | 1'6 | 12'6 | ... | ... | -0.082893 |
| -0.078936 | 1'5 | 1'4 | 1'6 | -0'5 | 1'1 | 4590 | 15'3 | 1'7 | 13'4 | ... | ... | -0.078953 |
| -0.074295 | 1'1 | 0'7 | 1'5 | -0'5 | 1'0 | 4600 | 16'2 | 1'7 | 14'3 | ... | ... | -0.074416 |
| -0.069007 | 1'1 | 1'0 | 1'4 | -0'5 | 0'7 | 4610 | 17'1 | 2'0 | 15'1 | ... | ... | -0.069254 |
| -0.063022 | 1'0 | 0'7 | 1'2 | -0'4 | 0'6 | 4620 | 18'0 | 2'0 | 16'0 | ... | ... | -0.063434 |
| -0.064067 | 1'1 | 0'6 | 1'1 | -0'3 | 0'6 | 4630 | 19'0 | 2'1 | 16'7 | ... | ... | -0.064546 |
| -0.065068 | 1'0 | 0'6 | 1'0 | -0'2 | 0'6 | 4640 | 20'0 | 2'2 | 17'6 | ... | ... | -0.065614 |
| -0.05795 | 0'7 | 0'5 | 1'0 | -0'3 | 0'5 | 4650 | 20'7 | 2'2 | 18'5 | ... | ... | -0.058731 |
| -0.058739 | 0'6 | 0'6 | 0'7 | -0'2 | 0'5 | 4660 | 21'7 | 2'3 | 19'4 | ... | ... | -0.059602 |
| -0.050598 | ... | ... | 0'6 | -0'2 | 0'4 | 4670 | 22'6 | 2'2 | 20'4 | ... | ... | -0.051778 |
| -0.041422 | ... | ... | 0'6 | -0'3 | 0'3 | 4680 | 23'5 | 2'2 | 21'3 | ... | ... | -0.043024 |
| -0.041872 | ... | ... | 0'5 | -0'2 | 0'3 | 4690 | 24'5 | 2'2 | 22'3 | ... | ... | -0.043594 |
| -0.042307 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 4700 | 25'5 | 2'3 | 23'2 | ... | ... | -0.04415 |
| -0.042727 | ... | ... | 0'4 | -0'1 | 0'3 | 4710 | 26'5 | 2'3 | 24'2 | ... | ... | -0.044694 |
| -0.043133 | ... | ... | 0'4 | -0'1 | 0'3 | 4720 | 27'5 | 2'4 | 25'1 | ... | ... | -0.045226 |
| -0.032559 | ... | ... | 0'3 | -0'1 | 0'2 | 4750 | 30'4 | 2'3 | 28'1 | ... | ... | -0.035662 |
| -0.019634 | ... | ... | 0'2 | -0'1 | 0'1 | 4800 | 35'3 | 2'3 | 33'0 | ... | ... | -0.024759 |
| -0.02018 | ... | ... | 0'2 | -0'1 | 0'1 | 4850 | 40'3 | 2'4 | 37'7 | ... | ... | -0.026292 |
| -0.020665 | ... | ... | 0'2 | -0'1 | 0'1 | 4900 | 45'3 | 2'4 | 42'7 | ... | ... | -0.027789 |
| -0.021102 | ... | ... | 0'2 | -0'1 | 0'1 | 4950 | 50'3 | 2'4 | 47'7 | ... | ... | -0.029261 |
| -0.0215 | ... | ... | 0'2 | -0'1 | 0'1 | 5000 | 55'3 | 2'4 | 52'7 | ... | ... | -0.030711 |
| -0.021866 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 2'4 | 57'6 | ... | ... | -0.016066 |
| -0.022203 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 2'4 | 62'6 | ... | ... | -0.017398 |
| -0.022519 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 2'4 | 67'6 | ... | ... | -0.018731 |
| -0.02281 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 2'4 | 72'6 | ... | ... | -0.020062 |
| -0.023088 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 2'4 | 77'6 | ... | ... | -0.021394 |
| -0.023347 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 2'4 | 82'6 | ... | ... | -0.022725 |
| -0.023591 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 2'4 | 87'6 | ... | ... | -0.024055 |
| -0.023826 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 2'4 | 92'6 | ... | ... | -0.025386 |
| -0.024047 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 2'4 | 97'6 | ... | ... | -0.026716 |
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.