Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.032317 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.026538 | ... | ... | 105'2 | 2'4 | 107'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018257 |
| -0.025312 | ... | ... | 100'2 | 2'4 | 102'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018103 |
| -0.024085 | ... | ... | 95'2 | 2'4 | 97'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017942 |
| -0.022857 | ... | ... | 90'2 | 2'4 | 92'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017772 |
| -0.021628 | ... | ... | 85'2 | 2'4 | 87'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017594 |
| -0.020399 | ... | ... | 80'2 | 2'4 | 82'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017406 |
| -0.019169 | ... | ... | 75'2 | 2'4 | 77'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017205 |
| -0.017938 | ... | ... | 70'2 | 2'4 | 72'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016992 |
| -0.016707 | ... | ... | 65'2 | 2'4 | 67'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016765 |
| -0.015476 | ... | ... | 60'2 | 2'4 | 62'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016521 |
| -0.014244 | ... | ... | 55'3 | 2'3 | 57'6 | 3900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.016259 |
| -0.013012 | ... | ... | 50'3 | 2'3 | 52'6 | 3950 | 0'1 | -0'1 | 0'2 | ... | ... | -0.015972 |
| -0.023057 | ... | ... | 45'3 | 2'4 | 47'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.027076 |
| -0.021731 | ... | ... | 40'4 | 2'3 | 42'7 | 4050 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.026421 |
| -0.020386 | ... | ... | 35'4 | 2'3 | 37'7 | 4100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.02569 |
| -0.028291 | ... | ... | 30'5 | 2'3 | 33'0 | 4150 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.033849 |
| -0.027959 | ... | ... | 29'5 | 2'3 | 32'0 | 4160 | 0'3 | -0'1 | 0'4 | ... | ... | -0.033591 |
| -0.035834 | ... | ... | 28'5 | 2'4 | 31'1 | 4170 | 0'3 | -0'1 | 0'4 | ... | ... | -0.033326 |
| -0.035432 | ... | ... | 27'7 | 2'2 | 30'1 | 4180 | 0'3 | -0'2 | 0'5 | ... | ... | -0.033054 |
| -0.035023 | ... | ... | 26'7 | 2'2 | 29'1 | 4190 | 0'3 | -0'2 | 0'5 | ... | ... | -0.032772 |
| -0.034607 | ... | ... | 25'7 | 2'2 | 28'1 | 4200 | 0'3 | -0'2 | 0'5 | 0'4 | 0'4 | -0.032483 |
| -0.034183 | ... | ... | 24'7 | 2'2 | 27'1 | 4210 | 0'3 | -0'2 | 0'5 | ... | ... | -0.032183 |
| -0.040962 | ... | ... | 24'0 | 2'2 | 26'2 | 4220 | 0'4 | -0'2 | 0'6 | ... | ... | -0.039439 |
| -0.047091 | ... | ... | 23'0 | 2'3 | 25'3 | 4230 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.045927 |
| -0.046482 | ... | ... | 22'1 | 2'2 | 24'3 | 4240 | 0'5 | -0'2 | 0'7 | ... | ... | -0.045409 |
| -0.045856 | ... | ... | 21'2 | 2'1 | 23'3 | 4250 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | -0.044873 |
| -0.051235 | ... | ... | 20'2 | 2'2 | 22'4 | 4260 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | -0.050513 |
| -0.050485 | ... | ... | 19'3 | 2'1 | 21'4 | 4270 | 0'6 | -0'3 | 1'1 | ... | ... | -0.049837 |
| -0.055254 | ... | ... | 18'4 | 2'1 | 20'5 | 4280 | 0'7 | -0'3 | 1'2 | 1'0 | 0'7 | -0.054806 |
| -0.054359 | ... | ... | 17'5 | 2'0 | 19'5 | 4290 | 0'7 | -0'4 | 1'3 | ... | ... | -0.053973 |
| -0.058547 | ... | ... | 16'6 | 2'0 | 18'6 | 4300 | 1'0 | -0'4 | 1'4 | 1'4 | 1'1 | -0.05831 |
| -0.062298 | ... | ... | 15'7 | 2'0 | 17'7 | 4310 | 1'1 | -0'4 | 1'5 | ... | ... | -0.062186 |
| -0.065637 | ... | ... | 15'1 | 1'7 | 17'0 | 4320 | 1'2 | -0'5 | 1'7 | ... | ... | -0.065625 |
| -0.068577 | ... | ... | 14'2 | 1'7 | 16'1 | 4330 | 1'3 | -0'5 | 2'0 | ... | ... | -0.068645 |
| -0.075093 | ... | ... | 13'4 | 1'7 | 15'3 | 4340 | 1'5 | -0'5 | 2'2 | 2'0 | 1'4 | -0.075255 |
| -0.077061 | ... | ... | 12'6 | 1'6 | 14'4 | 4350 | 1'6 | -0'6 | 2'4 | 2'0 | 2'0 | -0.077265 |
| -0.082169 | ... | ... | 12'0 | 1'6 | 13'6 | 4360 | 2'0 | -0'6 | 2'6 | ... | ... | -0.082424 |
| -0.086511 | ... | ... | 11'2 | 1'6 | 13'0 | 4370 | 2'2 | -0'6 | 3'0 | ... | ... | -0.086796 |
| -0.090132 | ... | ... | 10'5 | 1'5 | 12'2 | 4380 | 2'4 | -0'7 | 3'3 | ... | ... | -0.09043 |
| -0.095963 | ... | ... | 10'0 | 1'5 | 11'5 | 4390 | 2'7 | -0'7 | 3'6 | 3'0 | 3'0 | -0.09627 |
| -0.098062 | 10'5 | 10'3 | 9'3 | 1'4 | 10'7 | 4400 | 3'1 | -1'0 | 4'1 | 4'1 | 3'1 | -0.098358 |
| -0.099496 | ... | ... | 8'7 | 1'2 | 10'1 | 4410 | 3'3 | -1'2 | 4'5 | ... | ... | -0.099772 |
| -0.102786 | ... | ... | 8'2 | 1'2 | 9'4 | 4420 | 3'6 | -1'2 | 5'0 | 4'0 | 4'0 | -0.103036 |
| -0.105196 | ... | ... | 7'6 | 1'1 | 8'7 | 4430 | 4'1 | -1'3 | 5'4 | 4'7 | 4'2 | -0.105413 |
| -0.109092 | 8'1 | 8'1 | 7'2 | 1'1 | 8'3 | 4440 | 4'5 | -1'3 | 6'0 | 4'6 | 4'6 | -0.10927 |
| -0.11202 | 8'0 | 7'7 | 6'6 | 1'1 | 7'7 | 4450 | 5'1 | -1'3 | 6'4 | 5'2 | 5'1 | -0.112154 |
| -0.114026 | 7'3 | 6'6 | 6'2 | 1'1 | 7'3 | 4460 | 5'5 | -1'3 | 7'0 | 6'3 | 6'3 | -0.114113 |
| -0.115142 | ... | ... | 5'6 | 1'1 | 6'7 | 4470 | 6'1 | -1'3 | 7'4 | 6'0 | 6'0 | -0.11518 |
| -0.113166 | 4'6 | 4'6 | 5'3 | 0'7 | 6'2 | 4480 | 6'4 | -1'5 | 8'1 | 6'5 | 6'4 | -0.113153 |
| -0.112524 | 5'4 | 5'4 | 4'7 | 0'7 | 5'6 | 4490 | 7'0 | -1'5 | 8'5 | 7'4 | 7'4 | -0.112462 |
| -0.110984 | 5'5 | 4'5 | 4'4 | 0'6 | 5'2 | 4500 | 7'4 | -1'6 | 9'2 | 7'5 | 7'4 | -0.110873 |
| -0.110831 | 4'7 | 4'7 | 4'1 | 0'6 | 4'7 | 4510 | 8'1 | -1'6 | 9'7 | 8'3 | 8'3 | -0.110674 |
| -0.109846 | 4'7 | 4'1 | 3'6 | 0'6 | 4'4 | 4520 | 8'6 | -1'6 | 10'4 | ... | ... | -0.109647 |
| -0.108029 | 3'7 | 3'7 | 3'3 | 0'6 | 4'1 | 4530 | 9'3 | -1'6 | 11'1 | ... | ... | -0.107793 |
| -0.107919 | 3'7 | 3'7 | 3'1 | 0'6 | 3'7 | 4540 | 10'1 | -1'6 | 11'7 | ... | ... | -0.10765 |
| -0.10451 | 3'5 | 3'0 | 2'7 | 0'5 | 3'4 | 4550 | 10'6 | -1'7 | 12'5 | ... | ... | -0.104217 |
| -0.100215 | 3'2 | 2'7 | 2'5 | 0'4 | 3'1 | 4560 | 11'3 | -2'0 | 13'3 | ... | ... | -0.099908 |
| -0.097933 | ... | ... | 2'3 | 0'4 | 2'7 | 4570 | 12'1 | -2'0 | 14'1 | ... | ... | -0.097617 |
| -0.094988 | ... | ... | 2'1 | 0'4 | 2'5 | 4580 | 12'7 | -2'0 | 14'7 | ... | ... | -0.094674 |
| -0.091367 | ... | ... | 1'7 | 0'4 | 2'3 | 4590 | 13'5 | -2'0 | 15'5 | ... | ... | -0.091067 |
| -0.087045 | 2'3 | 2'0 | 1'6 | 0'3 | 2'1 | 4600 | 14'3 | -2'1 | 16'4 | 15'0 | 15'0 | -0.086773 |
| -0.081981 | ... | ... | ... | ... | 1'7 | 4610 | 15'1 | ... | ... | ... | ... | -0.081756 |
| -0.08006 | ... | ... | ... | ... | 1'6 | 4620 | 16'0 | ... | ... | ... | ... | -0.079874 |
| -0.073628 | ... | ... | ... | ... | 1'4 | 4630 | 16'6 | ... | ... | ... | ... | -0.073532 |
| -0.070759 | ... | ... | ... | ... | 1'3 | 4640 | 17'5 | ... | ... | ... | ... | -0.070736 |
| -0.067499 | 1'3 | 1'3 | 1'0 | 0'2 | 1'2 | 4650 | 18'4 | -2'2 | 20'6 | ... | ... | -0.067567 |
| -0.063836 | ... | ... | ... | ... | 1'1 | 4660 | 19'3 | ... | ... | ... | ... | -0.064015 |
| -0.059749 | ... | ... | ... | ... | 1'0 | 4670 | 20'2 | ... | ... | ... | ... | -0.060063 |
| -0.050841 | ... | ... | 0'5 | 0'1 | 0'6 | 4700 | 23'0 | -2'3 | 25'3 | ... | ... | -0.051601 |
| -0.040032 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4750 | 27'6 | -2'3 | 30'1 | ... | ... | -0.041718 |
| -0.033722 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4800 | 32'4 | -2'4 | 35'0 | ... | ... | -0.028126 |
| -0.025613 | ... | ... | 0'3 | -0'1 | 0'2 | 4850 | 37'3 | -2'5 | 40'0 | ... | ... | -0.020251 |
| -0.026352 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 42'3 | -2'4 | 44'7 | ... | ... | -0.021598 |
| -0.027015 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 47'3 | -2'4 | 49'7 | ... | ... | -0.022926 |
| -0.027616 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 52'3 | -2'4 | 54'7 | ... | ... | -0.024239 |
| -0.028166 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 57'3 | -2'4 | 59'7 | ... | ... | -0.02554 |
| -0.016497 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'2 | -2'4 | 64'6 | ... | ... | -0.015355 |
| -0.016744 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'2 | -2'4 | 69'6 | ... | ... | -0.016587 |
| -0.016973 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'2 | -2'4 | 74'6 | ... | ... | -0.017819 |
| -0.017187 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'2 | -2'4 | 79'6 | ... | ... | -0.019051 |
| -0.01739 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'2 | -2'4 | 84'6 | ... | ... | -0.020282 |
| -0.017579 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'2 | -2'4 | 89'6 | ... | ... | -0.021513 |
| -0.017759 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'2 | -2'4 | 94'6 | ... | ... | -0.022744 |
| -0.017932 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'2 | -2'4 | 99'6 | ... | ... | -0.023975 |
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.