Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.03166 | ... | ... | 320'2 | 14744'6 | 15065'0 | 1250 | 21925'0 | 21924'7 | 0'1 | ... | ... | 0 |
| -0.107214 | ... | ... | 104'5 | -0'6 | 103'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.084706 |
| -0.10512 | ... | ... | 99'5 | -0'6 | 98'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083959 |
| -0.103 | ... | ... | 94'5 | -0'6 | 93'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.083178 |
| -0.100847 | ... | ... | 89'5 | -0'6 | 88'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.082352 |
| -0.098663 | ... | ... | 84'5 | -0'6 | 83'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.081483 |
| -0.096445 | ... | ... | 79'5 | -0'6 | 78'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.08056 |
| -0.094176 | ... | ... | 74'5 | -0'6 | 73'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.079578 |
| -0.091869 | ... | ... | 69'5 | -0'6 | 68'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | -0.078537 |
| -0.089503 | ... | ... | 64'5 | -0'6 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.077409 |
| -0.087066 | ... | ... | 59'5 | -0'6 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.076207 |
| -0.084559 | ... | ... | 54'5 | -0'6 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.074892 |
| -0.08195 | ... | ... | 49'5 | -0'6 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | -0.073463 |
| -0.079229 | ... | ... | 44'5 | -0'6 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.071887 |
| -0.076361 | ... | ... | 39'5 | -0'6 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | -0.070132 |
| -0.073303 | ... | ... | 34'5 | -0'6 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.068151 |
| -0.069995 | ... | ... | 29'5 | -0'6 | 28'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065874 |
| -0.069297 | ... | ... | 28'5 | -0'6 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | -0.065376 |
| -0.068583 | ... | ... | 27'5 | -0'6 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064857 |
| -0.067851 | ... | ... | 26'5 | -0'6 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | -0.064323 |
| -0.067103 | ... | ... | 25'5 | -0'6 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063771 |
| -0.066339 | ... | ... | 24'5 | -0'6 | 23'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.063197 |
| -0.065554 | ... | ... | 23'5 | -0'6 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | -0.062597 |
| -0.064744 | ... | ... | 22'5 | -0'6 | 21'7 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061975 |
| -0.063911 | ... | ... | 21'5 | -0'6 | 20'7 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | -0.061328 |
| -0.063054 | ... | ... | 20'5 | -0'6 | 19'7 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | -0.060648 |
| -0.062166 | ... | ... | 19'5 | -0'6 | 18'7 | 4250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.059937 |
| -0.061245 | ... | ... | 18'5 | -0'6 | 17'7 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | -0.059193 |
| -0.06029 | ... | ... | 17'5 | -0'6 | 16'7 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | -0.058406 |
| -0.059294 | ... | ... | 16'5 | -0'6 | 15'7 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | -0.057577 |
| -0.058252 | ... | ... | 15'5 | -0'6 | 14'7 | 4290 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.056698 |
| -0.057159 | ... | ... | 14'5 | -0'6 | 13'7 | 4300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.055763 |
| -0.056007 | ... | ... | 13'5 | -0'6 | 12'7 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | -0.054765 |
| -0.054786 | ... | ... | 12'5 | -0'6 | 11'7 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | -0.053694 |
| -0.053486 | ... | ... | 11'6 | -0'7 | 10'7 | 4330 | 0'1 | -0'1 | 0'2 | ... | ... | -0.052538 |
| -0.085995 | ... | ... | 10'6 | -0'6 | 10'0 | 4340 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.085529 |
| -0.083385 | 8'4 | 8'4 | 9'7 | -0'7 | 9'0 | 4350 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | -0.083008 |
| -0.107167 | ... | ... | 9'0 | -0'7 | 8'1 | 4360 | 0'3 | -0'1 | 0'4 | ... | ... | -0.10701 |
| -0.125451 | ... | ... | 8'1 | -0'7 | 7'2 | 4370 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | -0.125424 |
| -0.157387 | 7'0 | 7'0 | 7'2 | -0'6 | 6'4 | 4380 | 0'6 | 0'0 | 0'6 | 0'7 | 0'5 | -0.157469 |
| -0.180073 | ... | ... | 6'4 | -0'6 | 5'6 | 4390 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.180196 |
| -0.19495 | 5'3 | 5'0 | 5'6 | -0'6 | 5'0 | 4400 | 1'2 | 0'0 | 1'2 | 1'4 | 1'0 | -0.195081 |
| -0.202505 | 4'0 | 4'0 | 5'1 | -0'7 | 4'2 | 4410 | 1'4 | -0'1 | 1'5 | 1'7 | 1'3 | -0.202619 |
| -0.213766 | 4'0 | 3'6 | 4'4 | -0'7 | 3'5 | 4420 | 1'7 | -0'1 | 2'0 | 2'2 | 1'7 | -0.213847 |
| -0.226151 | 3'3 | 2'5 | 3'7 | -0'6 | 3'1 | 4430 | 2'3 | 0'0 | 2'3 | 2'5 | 2'2 | -0.226187 |
| -0.228594 | 2'6 | 2'2 | 3'3 | -0'6 | 2'5 | 4440 | 2'7 | 0'0 | 2'7 | 3'1 | 2'5 | -0.228581 |
| -0.23205 | 2'6 | 1'7 | 2'7 | -0'5 | 2'2 | 4450 | 3'4 | 0'1 | 3'3 | 4'0 | 3'1 | -0.231989 |
| -0.226683 | 2'3 | 1'5 | 2'4 | -0'5 | 1'7 | 4460 | 4'1 | 0'1 | 4'0 | 4'4 | 3'6 | -0.226582 |
| -0.21246 | 1'6 | 1'3 | 2'1 | -0'5 | 1'4 | 4470 | 4'6 | 0'1 | 4'5 | 5'3 | 4'3 | -0.212332 |
| -0.202749 | 1'5 | 1'3 | 1'6 | -0'4 | 1'2 | 4480 | 5'4 | 0'2 | 5'2 | ... | ... | -0.20261 |
| -0.186038 | 1'2 | 1'0 | 1'4 | -0'4 | 1'0 | 4490 | 6'2 | 0'2 | 6'0 | ... | ... | -0.185913 |
| -0.179613 | 1'1 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 7'1 | 0'3 | 6'6 | 7'4 | 7'1 | -0.179513 |
| -0.169494 | 0'5 | 0'5 | 1'0 | -0'2 | 0'6 | 4510 | 8'0 | 0'4 | 7'4 | ... | ... | -0.169442 |
| -0.155696 | ... | ... | 0'7 | -0'2 | 0'5 | 4520 | 8'7 | 0'4 | 8'3 | ... | ... | -0.155723 |
| -0.13805 | ... | ... | 0'6 | -0'2 | 0'4 | 4530 | 9'6 | 0'4 | 9'2 | ... | ... | -0.138193 |
| -0.116102 | ... | ... | 0'5 | -0'2 | 0'3 | 4540 | 10'5 | 0'4 | 10'1 | 11'6 | 10'6 | -0.116431 |
| -0.119232 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4550 | 11'5 | 0'5 | 11'0 | ... | ... | -0.119639 |
| -0.090968 | ... | ... | 0'3 | -0'1 | 0'2 | 4560 | 12'4 | 0'5 | 11'7 | ... | ... | -0.091694 |
| -0.092882 | ... | ... | 0'3 | -0'1 | 0'2 | 4570 | 13'4 | 0'5 | 12'7 | ... | ... | -0.093715 |
| -0.094666 | ... | ... | 0'2 | 0'0 | 0'2 | 4580 | 14'4 | 0'6 | 13'6 | ... | ... | -0.095618 |
| -0.096351 | ... | ... | 0'2 | 0'0 | 0'2 | 4590 | 15'3 | 0'5 | 14'6 | ... | ... | -0.058779 |
| -0.057996 | ... | ... | 0'2 | -0'1 | 0'1 | 4600 | 16'3 | 0'6 | 15'5 | ... | ... | -0.059798 |
| -0.058805 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 17'3 | 0'6 | 16'5 | ... | ... | -0.060773 |
| -0.05957 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 18'3 | 0'6 | 17'5 | ... | ... | -0.06171 |
| -0.060296 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 19'3 | 0'6 | 18'5 | ... | ... | -0.062615 |
| -0.060993 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 20'3 | 0'6 | 19'5 | ... | ... | -0.063486 |
| -0.061656 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 21'3 | 0'6 | 20'5 | ... | ... | -0.064331 |
| -0.062289 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 22'3 | 0'6 | 21'5 | ... | ... | -0.065152 |
| -0.0629 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 23'3 | 0'6 | 22'5 | ... | ... | -0.06595 |
| -0.063488 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 24'3 | 0'6 | 23'5 | ... | ... | -0.066724 |
| -0.06405 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 25'3 | 0'6 | 24'5 | ... | ... | -0.067479 |
| -0.064592 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 26'3 | 0'6 | 25'5 | ... | ... | -0.06822 |
| -0.065119 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 27'3 | 0'6 | 26'5 | ... | ... | -0.068943 |
| -0.065629 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 28'3 | 0'6 | 27'5 | ... | ... | -0.069648 |
| -0.067053 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 31'3 | 0'6 | 30'5 | ... | ... | -0.071687 |
| -0.069172 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'6 | 35'5 | ... | ... | -0.074858 |
| -0.071036 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'6 | 40'5 | ... | ... | -0.077817 |
| -0.072698 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'6 | 45'5 | ... | ... | -0.080611 |
| -0.0742 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'6 | 50'5 | ... | ... | -0.083272 |
| -0.075568 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'6 | 55'5 | ... | ... | -0.08583 |
| -0.076827 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'6 | 60'5 | ... | ... | -0.088302 |
| -0.077991 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'6 | 65'5 | ... | ... | -0.090708 |
| -0.079079 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'3 | 0'6 | 70'5 | ... | ... | -0.093042 |
| -0.080088 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'3 | 0'6 | 75'5 | ... | ... | -0.095334 |
| -0.081048 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'3 | 0'6 | 80'5 | ... | ... | -0.097585 |
| -0.081942 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'3 | 0'6 | 85'5 | ... | ... | -0.099787 |
| -0.08279 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'3 | 0'6 | 90'5 | ... | ... | -0.101957 |
| -0.083605 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'3 | 0'6 | 95'5 | ... | ... | -0.104102 |
| -0.084368 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'3 | 0'6 | 100'5 | ... | ... | -0.106223 |
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.