Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031494 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.03087 | ... | ... | 106'4 | -5'6 | 100'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.042119 |
| -0.029342 | ... | ... | 101'4 | -5'6 | 95'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041736 |
| -0.027813 | ... | ... | 96'4 | -5'6 | 90'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.041333 |
| -0.057831 | ... | ... | 91'4 | -5'5 | 85'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040907 |
| -0.056157 | ... | ... | 86'4 | -5'5 | 80'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.040458 |
| -0.054469 | ... | ... | 81'5 | -5'6 | 75'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.039977 |
| -0.052763 | ... | ... | 76'5 | -5'6 | 70'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03947 |
| -0.051034 | ... | ... | 71'5 | -5'6 | 65'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038924 |
| -0.04928 | ... | ... | 66'5 | -5'6 | 60'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.038339 |
| -0.0475 | ... | ... | 61'5 | -5'6 | 55'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037704 |
| -0.045681 | ... | ... | 56'5 | -5'6 | 50'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.037016 |
| -0.043819 | ... | ... | 51'5 | -5'6 | 45'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036257 |
| -0.041901 | ... | ... | 46'5 | -5'6 | 40'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035418 |
| -0.039911 | ... | ... | 41'5 | -5'6 | 35'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034475 |
| -0.037826 | ... | ... | 36'5 | -5'6 | 30'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033401 |
| -0.035607 | ... | ... | 31'5 | -5'6 | 25'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032151 |
| -0.035142 | ... | ... | 30'5 | -5'6 | 24'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031875 |
| -0.034668 | ... | ... | 29'5 | -5'6 | 23'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031588 |
| -0.034187 | ... | ... | 28'5 | -5'6 | 22'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031288 |
| -0.033695 | ... | ... | 27'5 | -5'6 | 21'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030977 |
| -0.033193 | ... | ... | 26'5 | -5'6 | 20'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030654 |
| -0.032677 | ... | ... | 25'5 | -5'6 | 19'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030314 |
| -0.032149 | ... | ... | 24'5 | -5'6 | 18'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029958 |
| -0.031607 | ... | ... | 23'5 | -5'6 | 17'7 | 4230 | 0'2 | 0'1 | 0'1 | ... | ... | -0.050061 |
| -0.050572 | ... | ... | 22'5 | -5'5 | 17'0 | 4240 | 0'2 | 0'1 | 0'1 | ... | ... | -0.049328 |
| -0.049676 | ... | ... | 21'5 | -5'5 | 16'0 | 4250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.048557 |
| -0.064972 | ... | ... | 20'6 | -5'5 | 15'1 | 4260 | 0'3 | 0'1 | 0'2 | ... | ... | -0.064265 |
| -0.06365 | ... | ... | 19'6 | -5'5 | 14'1 | 4270 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.063031 |
| -0.076196 | ... | ... | 18'6 | -5'4 | 13'2 | 4280 | 0'4 | 0'2 | 0'2 | ... | ... | -0.075832 |
| -0.074347 | ... | ... | 17'6 | -5'4 | 12'2 | 4290 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.074049 |
| -0.0845 | ... | ... | 16'6 | -5'3 | 11'3 | 4300 | 0'5 | 0'3 | 0'2 | 0'5 | 0'2 | -0.084363 |
| -0.092947 | ... | ... | 15'7 | -5'3 | 10'4 | 4310 | 0'6 | 0'3 | 0'3 | ... | ... | -0.092922 |
| -0.099814 | ... | ... | 15'0 | -5'3 | 9'5 | 4320 | 0'7 | 0'3 | 0'4 | 0'4 | 0'3 | -0.099869 |
| -0.113926 | ... | ... | 14'0 | -5'1 | 8'7 | 4330 | 1'1 | 0'5 | 0'4 | 0'5 | 0'5 | -0.11406 |
| -0.124924 | ... | ... | 13'0 | -4'7 | 8'1 | 4340 | 1'3 | 0'7 | 0'4 | 0'7 | 0'6 | -0.125097 |
| -0.13314 | 8'0 | 7'0 | 12'2 | -4'7 | 7'3 | 4350 | 1'5 | 0'7 | 0'6 | 1'6 | 0'6 | -0.133325 |
| -0.145174 | ... | ... | 11'3 | -4'5 | 6'6 | 4360 | 2'0 | 1'1 | 0'7 | 2'0 | 1'0 | -0.145356 |
| -0.153692 | ... | ... | 10'4 | -4'3 | 6'1 | 4370 | 2'3 | 1'3 | 1'0 | 1'7 | 1'3 | -0.153853 |
| -0.158964 | 7'5 | 7'5 | 9'5 | -4'1 | 5'4 | 4380 | 2'6 | 1'5 | 1'1 | 2'3 | 1'5 | -0.159091 |
| -0.161101 | ... | ... | 8'7 | -4'0 | 4'7 | 4390 | 3'1 | 1'6 | 1'3 | 2'2 | 2'0 | -0.161185 |
| -0.165309 | 4'6 | 4'1 | 8'2 | -3'7 | 4'3 | 4400 | 3'5 | 1'7 | 1'6 | 3'7 | 1'6 | -0.165347 |
| -0.166163 | 4'3 | 3'6 | 7'4 | -3'5 | 3'7 | 4410 | 4'1 | 2'1 | 2'0 | 3'5 | 2'5 | -0.16615 |
| -0.163693 | 5'6 | 3'2 | 6'7 | -3'4 | 3'3 | 4420 | 4'5 | 2'2 | 2'3 | 3'6 | 3'2 | -0.163632 |
| -0.163258 | 3'7 | 2'7 | 6'2 | -3'2 | 3'0 | 4430 | 5'2 | 2'4 | 2'6 | 4'6 | 2'6 | -0.163151 |
| -0.159739 | 3'7 | 2'7 | 5'5 | -3'0 | 2'5 | 4440 | 5'7 | 2'6 | 3'1 | 6'0 | 3'2 | -0.159593 |
| -0.153093 | 4'3 | 2'2 | 5'1 | -2'7 | 2'2 | 4450 | 6'4 | 2'7 | 3'5 | 6'3 | 4'0 | -0.152918 |
| -0.149749 | 3'7 | 2'0 | 4'5 | -2'5 | 2'0 | 4460 | 7'2 | 3'1 | 4'1 | 6'5 | 5'4 | -0.149555 |
| -0.143997 | 3'7 | 1'7 | 4'1 | -2'3 | 1'6 | 4470 | 8'0 | 3'3 | 4'5 | 7'3 | 6'1 | -0.143796 |
| -0.135794 | 3'2 | 2'2 | 3'6 | -2'2 | 1'4 | 4480 | 8'6 | 3'4 | 5'2 | ... | ... | -0.135606 |
| -0.125005 | 3'1 | 1'6 | 3'3 | -2'1 | 1'2 | 4490 | 9'4 | 3'5 | 5'7 | ... | ... | -0.124853 |
| -0.120681 | 2'6 | 1'0 | 3'0 | -1'7 | 1'1 | 4500 | 10'3 | 3'7 | 6'4 | 10'3 | 7'6 | -0.120568 |
| -0.115027 | 1'4 | 1'4 | 2'5 | -1'5 | 1'0 | 4510 | 11'2 | 4'1 | 7'1 | ... | ... | -0.114969 |
| -0.108038 | 2'1 | 1'1 | 2'2 | -1'3 | 0'7 | 4520 | 12'1 | 4'3 | 7'6 | ... | ... | -0.108062 |
| -0.099663 | 1'1 | 1'1 | 2'0 | -1'2 | 0'6 | 4530 | 13'0 | 4'4 | 8'4 | ... | ... | -0.099792 |
| -0.089801 | 1'3 | 1'0 | 1'6 | -1'1 | 0'5 | 4540 | 13'7 | 4'5 | 9'2 | ... | ... | -0.090077 |
| -0.078294 | 1'3 | 0'5 | 1'4 | -1'0 | 0'4 | 4550 | 14'6 | 4'6 | 10'0 | 14'4 | 13'3 | -0.078769 |
| -0.07982 | 0'6 | 0'5 | 1'3 | -0'7 | 0'4 | 4560 | 15'6 | 4'7 | 10'7 | ... | ... | -0.080377 |
| -0.065981 | 0'5 | 0'4 | 1'1 | -0'6 | 0'3 | 4570 | 16'5 | 5'0 | 11'5 | ... | ... | -0.066838 |
| -0.067054 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 4580 | 17'5 | 5'1 | 12'4 | ... | ... | -0.06801 |
| -0.050414 | ... | ... | 0'7 | -0'5 | 0'2 | 4590 | 18'4 | 5'1 | 13'3 | ... | ... | -0.051847 |
| -0.051093 | 0'4 | 0'3 | 0'7 | -0'5 | 0'2 | 4600 | 19'4 | 5'1 | 14'3 | ... | ... | -0.052659 |
| -0.051742 | ... | ... | 0'6 | -0'4 | 0'2 | 4610 | 20'4 | 5'2 | 15'2 | ... | ... | -0.053443 |
| -0.052364 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 4620 | 21'4 | 5'3 | 16'1 | ... | ... | -0.054201 |
| -0.052959 | ... | ... | 0'5 | -0'3 | 0'2 | 4630 | 22'4 | 5'3 | 17'1 | ... | ... | -0.054937 |
| -0.053531 | ... | ... | 0'5 | -0'3 | 0'2 | 4640 | 23'4 | 5'3 | 18'1 | ... | ... | -0.055652 |
| -0.054082 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4650 | 24'3 | 5'3 | 19'0 | ... | ... | -0.034906 |
| -0.054612 | ... | ... | 0'4 | -0'2 | 0'2 | 4660 | 25'3 | 5'3 | 20'0 | ... | ... | -0.035376 |
| -0.055123 | ... | ... | 0'3 | -0'1 | 0'2 | 4670 | 26'3 | 5'4 | 20'7 | ... | ... | -0.035836 |
| -0.055618 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 27'3 | 5'4 | 21'7 | ... | ... | -0.036289 |
| -0.056096 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 28'3 | 5'4 | 22'7 | ... | ... | -0.036735 |
| -0.033048 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 29'3 | 5'5 | 23'6 | ... | ... | -0.037176 |
| -0.033285 | ... | ... | 0'2 | -0'1 | 0'1 | 4710 | 30'3 | 5'5 | 24'6 | ... | ... | -0.037611 |
| -0.033516 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 31'3 | 5'5 | 25'6 | ... | ... | -0.03804 |
| -0.03417 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'3 | 5'6 | 28'5 | ... | ... | -0.039297 |
| -0.035149 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'3 | 5'6 | 33'5 | 35'0 | 35'0 | -0.041314 |
| -0.036017 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'3 | 5'6 | 38'5 | ... | ... | -0.043252 |
| -0.036797 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 49'3 | 5'6 | 43'5 | ... | ... | -0.04513 |
| -0.037506 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'3 | 5'6 | 48'5 | ... | ... | -0.046962 |
| -0.038158 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'3 | 5'6 | 53'5 | ... | ... | -0.048755 |
| -0.038756 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'3 | 5'6 | 58'5 | ... | ... | -0.050517 |
| -0.039316 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'3 | 5'6 | 63'5 | ... | ... | -0.052256 |
| -0.039834 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'3 | 5'6 | 68'5 | ... | ... | -0.053971 |
| -0.040324 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'3 | 5'6 | 73'5 | ... | ... | -0.055666 |
| -0.040785 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'3 | 5'6 | 78'5 | ... | ... | -0.057346 |
| -0.041216 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'2 | 5'6 | 83'4 | ... | ... | -0.027362 |
| -0.041631 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'2 | 5'6 | 88'4 | ... | ... | -0.028893 |
| -0.042022 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'2 | 5'6 | 93'4 | ... | ... | -0.030424 |
| -0.042393 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'2 | 5'6 | 98'4 | ... | ... | -0.031955 |
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.