Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.031488 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.029732 | ... | ... | 106'4 | -5'6 | 100'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.036099 |
| -0.02826 | ... | ... | 101'4 | -5'6 | 95'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03577 |
| -0.026788 | ... | ... | 96'4 | -5'6 | 90'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.035425 |
| -0.05173 | ... | ... | 91'4 | -5'5 | 85'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03506 |
| -0.050147 | ... | ... | 86'4 | -5'5 | 80'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034676 |
| -0.04855 | ... | ... | 81'5 | -5'6 | 75'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.034263 |
| -0.046937 | ... | ... | 76'5 | -5'6 | 70'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033829 |
| -0.04531 | ... | ... | 71'5 | -5'6 | 65'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.03336 |
| -0.043664 | ... | ... | 66'5 | -5'6 | 60'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032859 |
| -0.04199 | ... | ... | 61'5 | -5'6 | 55'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032315 |
| -0.040289 | ... | ... | 56'5 | -5'6 | 50'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031725 |
| -0.038553 | ... | ... | 51'5 | -5'6 | 45'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031075 |
| -0.036771 | ... | ... | 46'5 | -5'6 | 40'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030355 |
| -0.03493 | ... | ... | 41'5 | -5'6 | 35'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029547 |
| -0.03301 | ... | ... | 36'5 | -5'6 | 30'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028626 |
| -0.030982 | ... | ... | 31'5 | -5'6 | 25'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027555 |
| -0.030558 | ... | ... | 30'5 | -5'6 | 24'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027318 |
| -0.030129 | ... | ... | 29'5 | -5'6 | 23'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027072 |
| -0.029692 | ... | ... | 28'5 | -5'6 | 22'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026815 |
| -0.029247 | ... | ... | 27'5 | -5'6 | 21'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026549 |
| -0.028792 | ... | ... | 26'5 | -5'6 | 20'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026272 |
| -0.028327 | ... | ... | 25'5 | -5'6 | 19'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02598 |
| -0.027852 | ... | ... | 24'5 | -5'6 | 18'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025675 |
| -0.027364 | ... | ... | 23'5 | -5'6 | 17'7 | 4230 | 0'2 | 0'1 | 0'1 | ... | ... | -0.042904 |
| -0.043513 | ... | ... | 22'5 | -5'5 | 17'0 | 4240 | 0'2 | 0'1 | 0'1 | ... | ... | -0.042275 |
| -0.042728 | ... | ... | 21'5 | -5'5 | 16'0 | 4250 | 0'2 | 0'1 | 0'1 | ... | ... | -0.041615 |
| -0.05578 | ... | ... | 20'6 | -5'5 | 15'1 | 4260 | 0'3 | 0'1 | 0'2 | ... | ... | -0.055076 |
| -0.054634 | ... | ... | 19'6 | -5'5 | 14'1 | 4270 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | -0.054019 |
| -0.06535 | ... | ... | 18'6 | -5'4 | 13'2 | 4280 | 0'4 | 0'2 | 0'2 | ... | ... | -0.064988 |
| -0.063756 | ... | ... | 17'6 | -5'4 | 12'2 | 4290 | 0'4 | 0'2 | 0'2 | 0'3 | 0'3 | -0.06346 |
| -0.072434 | ... | ... | 16'6 | -5'3 | 11'3 | 4300 | 0'5 | 0'3 | 0'2 | 0'5 | 0'2 | -0.072298 |
| -0.079656 | ... | ... | 15'7 | -5'3 | 10'4 | 4310 | 0'6 | 0'3 | 0'3 | ... | ... | -0.079632 |
| -0.085528 | ... | ... | 15'0 | -5'3 | 9'5 | 4320 | 0'7 | 0'3 | 0'4 | 0'4 | 0'3 | -0.085584 |
| -0.097609 | ... | ... | 14'0 | -5'1 | 8'7 | 4330 | 1'1 | 0'5 | 0'4 | 0'5 | 0'5 | -0.097743 |
| -0.107027 | ... | ... | 13'0 | -4'7 | 8'1 | 4340 | 1'3 | 0'7 | 0'4 | 0'7 | 0'6 | -0.1072 |
| -0.114063 | 8'0 | 7'0 | 12'2 | -4'7 | 7'3 | 4350 | 1'5 | 0'7 | 0'6 | 1'6 | 0'6 | -0.114248 |
| -0.124373 | ... | ... | 11'3 | -4'5 | 6'6 | 4360 | 2'0 | 1'1 | 0'7 | 2'0 | 1'0 | -0.124555 |
| -0.131672 | ... | ... | 10'4 | -4'3 | 6'1 | 4370 | 2'3 | 1'3 | 1'0 | 1'7 | 1'3 | -0.131833 |
| -0.136191 | 7'5 | 7'5 | 9'5 | -4'1 | 5'4 | 4380 | 2'6 | 1'5 | 1'1 | 2'3 | 1'5 | -0.136318 |
| -0.138025 | ... | ... | 8'7 | -4'0 | 4'7 | 4390 | 3'1 | 1'6 | 1'3 | 2'2 | 2'0 | -0.13811 |
| -0.141634 | 4'6 | 4'1 | 8'2 | -3'7 | 4'3 | 4400 | 3'5 | 1'7 | 1'6 | 3'7 | 1'6 | -0.141672 |
| -0.142369 | 4'3 | 3'6 | 7'4 | -3'5 | 3'7 | 4410 | 4'1 | 2'1 | 2'0 | 3'5 | 2'5 | -0.142357 |
| -0.140257 | 5'6 | 3'2 | 6'7 | -3'4 | 3'3 | 4420 | 4'5 | 2'2 | 2'3 | 3'6 | 3'2 | -0.140195 |
| -0.139887 | 3'7 | 2'7 | 6'2 | -3'2 | 3'0 | 4430 | 5'2 | 2'4 | 2'6 | 4'6 | 2'6 | -0.13978 |
| -0.136875 | 3'7 | 2'7 | 5'5 | -3'0 | 2'5 | 4440 | 5'7 | 2'6 | 3'1 | 6'0 | 3'2 | -0.136729 |
| -0.131183 | 4'3 | 2'2 | 5'1 | -2'7 | 2'2 | 4450 | 6'4 | 2'7 | 3'5 | 6'3 | 4'0 | -0.131008 |
| -0.12832 | 3'7 | 2'0 | 4'5 | -2'5 | 2'0 | 4460 | 7'2 | 3'1 | 4'1 | 6'5 | 5'4 | -0.128126 |
| -0.123393 | 3'7 | 1'7 | 4'1 | -2'3 | 1'6 | 4470 | 8'0 | 3'3 | 4'5 | 7'3 | 6'1 | -0.123193 |
| -0.116366 | 3'2 | 2'2 | 3'6 | -2'2 | 1'4 | 4480 | 8'6 | 3'4 | 5'2 | ... | ... | -0.116178 |
| -0.107123 | 3'1 | 1'6 | 3'3 | -2'1 | 1'2 | 4490 | 9'4 | 3'5 | 5'7 | ... | ... | -0.10697 |
| -0.103419 | 2'6 | 1'0 | 3'0 | -1'7 | 1'1 | 4500 | 10'3 | 3'7 | 6'4 | 10'3 | 7'6 | -0.103305 |
| -0.098574 | 1'4 | 1'4 | 2'5 | -1'5 | 1'0 | 4510 | 11'2 | 4'1 | 7'1 | ... | ... | -0.098516 |
| -0.092586 | 2'1 | 1'1 | 2'2 | -1'3 | 0'7 | 4520 | 12'1 | 4'3 | 7'6 | ... | ... | -0.092609 |
| -0.085409 | 1'1 | 1'1 | 2'0 | -1'2 | 0'6 | 4530 | 13'0 | 4'4 | 8'4 | ... | ... | -0.085538 |
| -0.076959 | 1'3 | 1'0 | 1'6 | -1'1 | 0'5 | 4540 | 13'7 | 4'5 | 9'2 | ... | ... | -0.077234 |
| -0.067098 | 1'3 | 0'5 | 1'4 | -1'0 | 0'4 | 4550 | 14'6 | 4'6 | 10'0 | 14'4 | 13'3 | -0.067572 |
| -0.068406 | 0'6 | 0'5 | 1'3 | -0'7 | 0'4 | 4560 | 15'6 | 4'7 | 10'7 | ... | ... | -0.06896 |
| -0.056546 | 0'5 | 0'4 | 1'1 | -0'6 | 0'3 | 4570 | 16'5 | 5'0 | 11'5 | ... | ... | -0.0574 |
| -0.057467 | 0'4 | 0'4 | 1'0 | -0'5 | 0'3 | 4580 | 17'5 | 5'1 | 12'4 | ... | ... | -0.058418 |
| -0.043206 | ... | ... | 0'7 | -0'5 | 0'2 | 4590 | 18'4 | 5'1 | 13'3 | ... | ... | -0.044632 |
| -0.043788 | 0'4 | 0'3 | 0'7 | -0'5 | 0'2 | 4600 | 19'4 | 5'1 | 14'3 | ... | ... | -0.045346 |
| -0.044345 | ... | ... | 0'6 | -0'4 | 0'2 | 4610 | 20'4 | 5'2 | 15'2 | ... | ... | -0.046036 |
| -0.044878 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 4620 | 21'4 | 5'3 | 16'1 | ... | ... | -0.046705 |
| -0.045388 | ... | ... | 0'5 | -0'3 | 0'2 | 4630 | 22'4 | 5'3 | 17'1 | ... | ... | -0.047354 |
| -0.045878 | ... | ... | 0'5 | -0'3 | 0'2 | 4640 | 23'4 | 5'3 | 18'1 | ... | ... | -0.047987 |
| -0.04635 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4650 | 24'3 | 5'3 | 19'0 | ... | ... | -0.030345 |
| -0.046804 | ... | ... | 0'4 | -0'2 | 0'2 | 4660 | 25'3 | 5'3 | 20'0 | ... | ... | -0.030771 |
| -0.047243 | ... | ... | 0'3 | -0'1 | 0'2 | 4670 | 26'3 | 5'4 | 20'7 | ... | ... | -0.031192 |
| -0.047667 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4680 | 27'3 | 5'4 | 21'7 | ... | ... | -0.031605 |
| -0.048076 | ... | ... | 0'3 | -0'1 | 0'2 | 4690 | 28'3 | 5'4 | 22'7 | ... | ... | -0.032013 |
| -0.028324 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4700 | 29'3 | 5'5 | 23'6 | ... | ... | -0.032415 |
| -0.028527 | ... | ... | 0'2 | -0'1 | 0'1 | 4710 | 30'3 | 5'5 | 24'6 | ... | ... | -0.032813 |
| -0.028725 | ... | ... | 0'2 | -0'1 | 0'1 | 4720 | 31'3 | 5'5 | 25'6 | ... | ... | -0.033207 |
| -0.029286 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'3 | 5'6 | 28'5 | ... | ... | -0.034365 |
| -0.030125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'3 | 5'6 | 33'5 | 35'0 | 35'0 | -0.036227 |
| -0.030869 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'3 | 5'6 | 38'5 | ... | ... | -0.038025 |
| -0.031537 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 49'3 | 5'6 | 43'5 | ... | ... | -0.039775 |
| -0.032145 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'3 | 5'6 | 48'5 | ... | ... | -0.041487 |
| -0.032704 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'3 | 5'6 | 53'5 | ... | ... | -0.043169 |
| -0.033217 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'3 | 5'6 | 58'5 | ... | ... | -0.044825 |
| -0.033697 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'3 | 5'6 | 63'5 | ... | ... | -0.046459 |
| -0.03414 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'3 | 5'6 | 68'5 | ... | ... | -0.048078 |
| -0.034561 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'3 | 5'6 | 73'5 | ... | ... | -0.049683 |
| -0.034955 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 84'3 | 5'6 | 78'5 | ... | ... | -0.051273 |
| -0.035325 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 89'2 | 5'6 | 83'4 | ... | ... | -0.026353 |
| -0.035681 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'2 | 5'6 | 88'4 | ... | ... | -0.027828 |
| -0.036016 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'2 | 5'6 | 93'4 | ... | ... | -0.029303 |
| -0.036334 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'2 | 5'6 | 98'4 | ... | ... | -0.030777 |
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.