Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.069044 | ... | ... | 85'1 | 1'2 | 86'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049133 |
| -0.067078 | ... | ... | 80'1 | 1'2 | 81'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048597 |
| -0.065091 | ... | ... | 75'1 | 1'2 | 76'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048027 |
| -0.063085 | ... | ... | 70'1 | 1'2 | 71'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047422 |
| -0.061052 | ... | ... | 65'1 | 1'2 | 66'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046772 |
| -0.058988 | ... | ... | 60'1 | 1'2 | 61'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046076 |
| -0.056892 | ... | ... | 55'1 | 1'2 | 56'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045322 |
| -0.054751 | ... | ... | 50'1 | 1'2 | 51'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.044503 |
| -0.052557 | ... | ... | 45'1 | 1'2 | 46'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043602 |
| -0.050299 | ... | ... | 40'1 | 1'2 | 41'3 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042607 |
| -0.047955 | ... | ... | 35'1 | 1'2 | 36'3 | 3650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.04149 |
| -0.07283 | ... | ... | 30'2 | 1'2 | 31'4 | 3700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'1 | -0.068931 |
| -0.092118 | ... | ... | 25'3 | 1'2 | 26'5 | 3750 | 0'3 | 0'0 | 0'3 | 0'4 | 0'2 | -0.08978 |
| -0.11045 | ... | ... | 23'4 | 1'2 | 24'6 | 3770 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | -0.108807 |
| -0.109109 | ... | ... | 22'4 | 1'2 | 23'6 | 3780 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.107591 |
| -0.107724 | ... | ... | 21'5 | 1'1 | 22'6 | 3790 | 0'4 | -0'1 | 0'5 | 1'0 | 0'7 | -0.106326 |
| -0.124462 | ... | ... | 20'5 | 1'2 | 21'7 | 3800 | 0'5 | 0'0 | 0'5 | 1'0 | 0'4 | -0.123439 |
| -0.122706 | ... | ... | 19'6 | 1'1 | 20'7 | 3810 | 0'5 | -0'1 | 0'6 | ... | ... | -0.121782 |
| -0.137394 | ... | ... | 18'7 | 1'1 | 20'0 | 3820 | 0'6 | -0'1 | 0'7 | ... | ... | -0.136746 |
| -0.150565 | ... | ... | 17'7 | 1'2 | 19'1 | 3830 | 0'7 | 0'0 | 0'7 | 0'5 | 0'5 | -0.150134 |
| -0.162368 | 18'0 | 14'4 | 17'0 | 1'2 | 18'2 | 3840 | 1'0 | -0'1 | 1'1 | ... | ... | -0.162109 |
| -0.172893 | ... | ... | 16'1 | 1'2 | 17'3 | 3850 | 1'1 | -0'1 | 1'2 | 1'6 | 0'5 | -0.172777 |
| -0.18221 | ... | ... | 15'3 | 1'1 | 16'4 | 3860 | 1'2 | -0'1 | 1'3 | 0'6 | 0'6 | -0.182207 |
| -0.190363 | ... | ... | 14'4 | 1'1 | 15'5 | 3870 | 1'3 | -0'1 | 1'4 | ... | ... | -0.19045 |
| -0.197374 | ... | ... | 13'6 | 1'0 | 14'6 | 3880 | 1'4 | -0'2 | 1'6 | ... | ... | -0.197532 |
| -0.203253 | ... | ... | 13'0 | 0'7 | 13'7 | 3890 | 1'5 | -0'3 | 2'0 | ... | ... | -0.203464 |
| -0.217975 | 10'6 | 10'6 | 12'1 | 1'0 | 13'1 | 3900 | 1'7 | -0'2 | 2'1 | 2'4 | 1'2 | -0.218249 |
| -0.230385 | ... | ... | 11'3 | 1'0 | 12'3 | 3910 | 2'1 | -0'2 | 2'3 | 2'6 | 2'2 | -0.230695 |
| -0.23188 | ... | ... | 10'6 | 0'6 | 11'4 | 3920 | 2'2 | -0'4 | 2'6 | 4'1 | 1'5 | -0.232196 |
| -0.24879 | 12'1 | 9'6 | 10'0 | 0'7 | 10'7 | 3930 | 2'5 | -0'3 | 3'0 | 4'0 | 2'7 | -0.249119 |
| -0.254913 | 6'4 | 6'4 | 9'2 | 0'7 | 10'1 | 3940 | 2'7 | -0'3 | 3'2 | 3'2 | 2'6 | -0.25523 |
| -0.259008 | 11'3 | 11'3 | 8'5 | 0'6 | 9'3 | 3950 | 3'1 | -0'4 | 3'5 | 4'6 | 2'1 | -0.259303 |
| -0.268133 | 7'2 | 7'2 | 8'0 | 0'6 | 8'6 | 3960 | 3'4 | -0'5 | 4'1 | 4'5 | 2'7 | -0.268399 |
| -0.274585 | 8'3 | 5'1 | 7'4 | 0'5 | 8'1 | 3970 | 3'7 | -0'5 | 4'4 | 4'3 | 3'0 | -0.274811 |
| -0.278433 | 9'7 | 7'1 | 6'7 | 0'5 | 7'4 | 3980 | 4'2 | -0'5 | 4'7 | 5'2 | 3'0 | -0.278613 |
| -0.27969 | 7'5 | 4'1 | 6'3 | 0'4 | 6'7 | 3990 | 4'5 | -0'6 | 5'3 | 5'1 | 3'3 | -0.279818 |
| -0.284601 | 9'1 | 4'7 | 5'7 | 0'4 | 6'3 | 4000 | 5'1 | -0'6 | 5'7 | 7'4 | 3'4 | -0.284673 |
| -0.286706 | 6'6 | 4'0 | 5'3 | 0'4 | 5'7 | 4010 | 5'5 | -0'6 | 6'3 | 8'4 | 4'1 | -0.286721 |
| -0.286045 | ... | ... | 4'7 | 0'4 | 5'3 | 4020 | 6'1 | -0'6 | 6'7 | 7'1 | 4'4 | -0.286001 |
| -0.288927 | 6'5 | 4'6 | 4'3 | 0'5 | 5'0 | 4030 | 6'6 | -0'5 | 7'3 | 7'0 | 4'7 | -0.288826 |
| -0.282772 | 6'3 | 3'4 | 4'0 | 0'4 | 4'4 | 4040 | 7'2 | -0'6 | 8'0 | 7'3 | 6'3 | -0.282617 |
| -0.280364 | 6'2 | 2'7 | 3'5 | 0'4 | 4'1 | 4050 | 7'7 | -0'6 | 8'5 | 9'0 | 8'0 | -0.28016 |
| -0.275386 | 5'7 | 2'1 | 3'3 | 0'3 | 3'6 | 4060 | 8'4 | -0'7 | 9'3 | ... | ... | -0.275139 |
| -0.274989 | 2'3 | 2'3 | 3'1 | 0'3 | 3'4 | 4070 | 9'2 | -0'7 | 10'1 | 10'2 | 6'7 | -0.274704 |
| -0.272595 | 5'0 | 2'6 | 2'7 | 0'3 | 3'2 | 4080 | 10'0 | -0'7 | 10'7 | 8'1 | 8'1 | -0.27228 |
| -0.260382 | 3'3 | 2'7 | 2'4 | 0'3 | 2'7 | 4090 | 10'5 | -0'7 | 11'4 | 11'6 | 11'6 | -0.260051 |
| -0.253684 | 4'2 | 1'6 | 2'3 | 0'2 | 2'5 | 4100 | 11'3 | -1'0 | 12'3 | 11'0 | 9'1 | -0.253346 |
| -0.244984 | 3'2 | 1'4 | 2'1 | 0'2 | 2'3 | 4110 | 12'1 | -1'0 | 13'1 | 11'3 | 10'0 | -0.244651 |
| -0.234224 | 3'0 | 1'2 | 2'0 | 0'1 | 2'1 | 4120 | 12'7 | -1'1 | 14'0 | ... | ... | -0.233912 |
| -0.231234 | 3'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4130 | 13'6 | -1'0 | 14'6 | ... | ... | -0.230942 |
| -0.22716 | ... | ... | 1'5 | 0'2 | 1'7 | 4140 | 14'5 | -1'0 | 15'5 | ... | ... | -0.226898 |
| -0.211088 | 2'5 | 1'3 | 1'4 | 0'1 | 1'5 | 4150 | 15'3 | -1'1 | 16'4 | 17'4 | 16'2 | -0.210905 |
| -0.192528 | 1'1 | 1'1 | 1'2 | 0'1 | 1'3 | 4160 | 16'1 | -1'1 | 17'2 | ... | ... | -0.192457 |
| -0.184046 | 1'1 | 1'1 | 1'1 | 0'1 | 1'2 | 4170 | 17'0 | -1'1 | 18'1 | ... | ... | -0.18407 |
| -0.17439 | 1'2 | 1'0 | 1'0 | 0'1 | 1'1 | 4180 | 17'7 | -1'1 | 19'0 | ... | ... | -0.174533 |
| -0.163512 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 18'6 | -1'2 | 20'0 | ... | ... | -0.1638 |
| -0.166226 | 1'3 | 0'5 | 1'0 | 0'0 | 1'0 | 4200 | 19'6 | -1'1 | 20'7 | 19'6 | 19'6 | -0.166575 |
| -0.153673 | 1'1 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 20'5 | -1'1 | 21'6 | ... | ... | -0.154214 |
| -0.13973 | 1'1 | 0'7 | 0'7 | -0'1 | 0'6 | 4220 | 21'4 | -1'2 | 22'6 | ... | ... | -0.140509 |
| -0.141623 | 1'1 | 0'6 | 0'6 | 0'0 | 0'6 | 4230 | 22'4 | -1'1 | 23'5 | ... | ... | -0.14249 |
| -0.143444 | 1'0 | 0'7 | 0'6 | 0'0 | 0'6 | 4240 | 23'4 | -1'1 | 24'5 | ... | ... | -0.144403 |
| -0.127306 | 1'0 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 24'3 | -1'1 | 25'4 | 23'7 | 23'7 | -0.128592 |
| -0.128756 | 1'0 | 0'7 | 0'5 | 0'0 | 0'5 | 4260 | 25'3 | -1'1 | 26'4 | ... | ... | -0.130152 |
| -0.130155 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 26'3 | -1'1 | 27'4 | ... | ... | -0.131665 |
| -0.111674 | ... | ... | 0'5 | -0'1 | 0'4 | 4280 | 27'2 | -1'2 | 28'4 | ... | ... | -0.113634 |
| -0.112753 | 0'6 | 0'6 | 0'4 | 0'0 | 0'4 | 4290 | 28'2 | -1'2 | 29'4 | ... | ... | -0.114847 |
| -0.1138 | 0'3 | 0'3 | 0'4 | 0'0 | 0'4 | 4300 | 29'2 | -1'2 | 30'4 | 31'1 | 28'2 | -0.116028 |
| -0.092649 | ... | ... | 0'4 | -0'1 | 0'3 | 4310 | 30'1 | -1'3 | 31'4 | ... | ... | -0.095524 |
| -0.093413 | 0'5 | 0'3 | 0'3 | 0'0 | 0'3 | 4320 | 31'1 | -1'2 | 32'3 | ... | ... | -0.096446 |
| -0.094155 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 4330 | 32'1 | -1'2 | 33'3 | ... | ... | -0.097348 |
| -0.094877 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 33'1 | -1'2 | 34'3 | ... | ... | -0.098232 |
| -0.095578 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4350 | 34'1 | -1'2 | 35'3 | 31'3 | 31'3 | -0.099099 |
| -0.07065 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 35'0 | -1'2 | 36'2 | ... | ... | -0.075218 |
| -0.071111 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 36'0 | -1'2 | 37'2 | ... | ... | -0.075875 |
| -0.071561 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 37'0 | -1'2 | 38'2 | ... | ... | -0.076522 |
| -0.072 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 38'0 | -1'2 | 39'2 | ... | ... | -0.077161 |
| -0.072428 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 39'0 | -1'2 | 40'2 | ... | ... | -0.07779 |
| -0.072847 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 40'0 | -1'2 | 41'2 | ... | ... | -0.078411 |
| -0.073255 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 4420 | 41'0 | -1'1 | 42'1 | ... | ... | -0.079024 |
| -0.073655 | ... | ... | 0'1 | 0'1 | 0'2 | 4430 | 42'0 | -1'1 | 43'1 | ... | ... | -0.079629 |
| -0.042919 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 42'7 | -1'2 | 44'1 | ... | ... | -0.050987 |
| -0.04312 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 43'7 | -1'2 | 45'1 | 43'7 | 42'7 | -0.051441 |
| -0.043317 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 44'7 | -1'2 | 46'1 | ... | ... | -0.051891 |
| -0.044066 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 48'7 | -1'2 | 50'1 | ... | ... | -0.053666 |
| -0.044924 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4550 | 53'7 | -1'2 | 55'1 | ... | ... | -0.055834 |
| -0.045713 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 58'7 | -1'2 | 60'1 | 60'0 | 60'0 | -0.057952 |
| -0.046435 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 63'7 | -1'2 | 65'1 | ... | ... | -0.060034 |
| -0.047113 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 68'7 | -1'2 | 70'1 | ... | ... | -0.062087 |
| -0.047738 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 73'7 | -1'2 | 75'1 | ... | ... | -0.064108 |
| -0.048329 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 78'7 | -1'2 | 80'1 | ... | ... | -0.066107 |
| -0.048884 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 83'7 | -1'2 | 85'1 | ... | ... | -0.068088 |
| -0.049405 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 88'7 | -1'2 | 90'1 | ... | ... | -0.070054 |
| -0.049904 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 93'7 | -1'2 | 95'1 | ... | ... | -0.072002 |
| -0.050375 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 98'7 | -1'1 | 100'0 | ... | ... | -0.073937 |
| -0.050824 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 103'7 | -1'1 | 105'0 | ... | ... | -0.075862 |
| -0.051253 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 108'6 | -1'2 | 110'0 | ... | ... | -0.039109 |
| -0.051663 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 113'6 | -1'2 | 115'0 | ... | ... | -0.040904 |
| -0.052056 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 118'6 | -1'2 | 120'0 | ... | ... | -0.042699 |
| -0.052435 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 123'6 | -1'2 | 125'0 | ... | ... | -0.044493 |
| -0.0528 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 128'6 | -1'2 | 130'0 | ... | ... | -0.046287 |
| -0.053145 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 133'6 | -1'2 | 135'0 | ... | ... | -0.04808 |
| -0.053481 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 138'6 | -1'2 | 140'0 | ... | ... | -0.049871 |
| -0.053809 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 143'6 | -1'2 | 145'0 | ... | ... | -0.051662 |
| -0.054127 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 148'6 | -1'2 | 150'0 | ... | ... | -0.053453 |
| -0.05443 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 153'6 | -1'2 | 155'0 | ... | ... | -0.055243 |
| -0.056803 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 198'6 | -1'2 | 200'0 | ... | ... | -0.071329 |
| -0.057899 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 223'6 | -1'2 | 225'0 | ... | ... | -0.080248 |
| -0.058881 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 248'6 | -1'2 | 250'0 | ... | ... | -0.089155 |
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.