Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.069255 | ... | ... | 90'7 | 2'2 | 93'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.049818 |
| -0.067464 | ... | ... | 85'7 | 2'2 | 88'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.04932 |
| -0.065657 | ... | ... | 80'7 | 2'2 | 83'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048794 |
| -0.063832 | ... | ... | 75'7 | 2'2 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.048235 |
| -0.061983 | ... | ... | 70'7 | 2'2 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047643 |
| -0.060112 | ... | ... | 65'7 | 2'2 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.047011 |
| -0.058211 | ... | ... | 60'7 | 2'2 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.046328 |
| -0.056271 | ... | ... | 55'7 | 2'2 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.045598 |
| -0.054295 | ... | ... | 50'7 | 2'2 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0448 |
| -0.052264 | ... | ... | 45'7 | 2'2 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.043931 |
| -0.050172 | ... | ... | 40'7 | 2'2 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.042971 |
| -0.047999 | ... | ... | 35'7 | 2'2 | 38'1 | 3750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.0419 |
| -0.04572 | ... | ... | 31'0 | 2'1 | 33'1 | 3800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.040688 |
| -0.043299 | ... | ... | 26'0 | 2'1 | 28'1 | 3850 | 0'1 | -0'1 | 0'2 | ... | ... | -0.039292 |
| -0.066219 | 22'1 | 22'1 | 21'0 | 2'2 | 23'2 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.064074 |
| -0.065379 | ... | ... | ... | ... | 22'2 | 3910 | 0'2 | ... | ... | ... | ... | -0.063381 |
| -0.086185 | ... | ... | ... | ... | 21'3 | 3920 | 0'3 | ... | ... | ... | ... | -0.084777 |
| -0.084989 | ... | ... | 18'1 | 2'2 | 20'3 | 3930 | 0'3 | 0'0 | 0'3 | ... | ... | -0.083701 |
| -0.083749 | ... | ... | 17'2 | 2'1 | 19'3 | 3940 | 0'3 | -0'1 | 0'4 | ... | ... | -0.082573 |
| -0.082461 | 16'2 | 16'2 | 16'2 | 2'1 | 18'3 | 3950 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.081394 |
| -0.081115 | ... | ... | 15'3 | 2'0 | 17'3 | 3960 | 0'3 | -0'2 | 0'5 | ... | ... | -0.080158 |
| -0.07971 | ... | ... | 14'4 | 1'7 | 16'3 | 3970 | 0'3 | -0'3 | 0'6 | 0'7 | 0'6 | -0.078854 |
| -0.095899 | ... | ... | 13'5 | 1'7 | 15'4 | 3980 | 0'4 | -0'3 | 0'7 | 1'0 | 1'0 | -0.095349 |
| -0.109876 | ... | ... | 12'6 | 1'7 | 14'5 | 3990 | 0'5 | -0'3 | 1'0 | ... | ... | -0.109543 |
| -0.10744 | 13'5 | 12'1 | 11'6 | 1'7 | 13'5 | 4000 | 0'5 | -0'3 | 1'0 | 1'1 | 1'1 | -0.10717 |
| -0.118986 | ... | ... | 11'0 | 1'6 | 12'6 | 4010 | 0'6 | -0'4 | 1'2 | 1'2 | 1'2 | -0.118865 |
| -0.115828 | ... | ... | 10'1 | 1'5 | 11'6 | 4020 | 0'6 | -0'5 | 1'3 | 1'1 | 1'1 | -0.11575 |
| -0.124978 | ... | ... | 9'2 | 1'5 | 10'7 | 4030 | 0'7 | -0'5 | 1'4 | ... | ... | -0.124997 |
| -0.143467 | ... | ... | 8'4 | 1'5 | 10'1 | 4040 | 1'1 | -0'5 | 1'6 | 2'2 | 2'2 | -0.143588 |
| -0.15834 | 8'0 | 8'0 | 7'6 | 1'5 | 9'3 | 4050 | 1'3 | -0'5 | 2'0 | 2'5 | 1'2 | -0.158517 |
| -0.160986 | ... | ... | 7'0 | 1'4 | 8'4 | 4060 | 1'4 | -0'6 | 2'2 | 2'4 | 2'4 | -0.161177 |
| -0.170449 | ... | ... | 6'3 | 1'3 | 7'6 | 4070 | 1'7 | -0'6 | 2'5 | 2'7 | 2'1 | -0.178978 |
| -0.184668 | 5'7 | 5'7 | 5'6 | 1'3 | 7'1 | 4080 | 2'1 | -0'7 | 3'0 | 3'5 | 2'0 | -0.184865 |
| -0.194906 | 5'3 | 5'1 | 5'1 | 1'3 | 6'4 | 4090 | 2'4 | -0'7 | 3'3 | 2'7 | 2'2 | -0.195081 |
| -0.194697 | 5'3 | 4'2 | 4'5 | 1'1 | 5'6 | 4100 | 2'6 | -1'1 | 3'7 | 4'5 | 2'6 | -0.194838 |
| -0.19797 | 4'3 | 4'3 | 4'1 | 1'0 | 5'1 | 4110 | 3'1 | -1'2 | 4'3 | 4'6 | 3'1 | -0.198068 |
| -0.197564 | 4'5 | 3'4 | 3'5 | 0'7 | 4'4 | 4120 | 3'4 | -1'3 | 4'7 | 5'2 | 3'5 | -0.197615 |
| -0.199581 | 4'1 | 3'2 | 3'2 | 0'6 | 4'0 | 4130 | 4'0 | -1'4 | 5'4 | 5'4 | 3'7 | -0.199581 |
| -0.197615 | 3'4 | 2'7 | 2'7 | 0'5 | 3'4 | 4140 | 4'4 | -1'5 | 6'1 | 6'6 | 4'7 | -0.197564 |
| -0.191582 | 3'2 | 2'3 | 2'4 | 0'4 | 3'0 | 4150 | 5'0 | -1'6 | 6'6 | 7'5 | 4'7 | -0.191484 |
| -0.188046 | 2'6 | 2'2 | 2'1 | 0'4 | 2'5 | 4160 | 5'5 | -1'6 | 7'3 | ... | ... | -0.187907 |
| -0.180685 | 2'0 | 1'7 | 1'7 | 0'3 | 2'2 | 4170 | 6'2 | -1'7 | 8'1 | 8'1 | 8'1 | -0.180514 |
| -0.177141 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 4180 | 7'0 | -1'7 | 8'7 | 9'2 | 9'2 | -0.176948 |
| -0.16217 | 1'6 | 1'2 | 1'3 | 0'2 | 1'5 | 4190 | 7'5 | -2'0 | 9'5 | 8'7 | 8'7 | -0.161977 |
| -0.151901 | 1'4 | 1'2 | 1'2 | 0'1 | 1'3 | 4200 | 8'3 | -2'1 | 10'4 | 11'3 | 8'4 | -0.151724 |
| -0.148565 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 4210 | 9'2 | -2'0 | 11'2 | ... | ... | -0.148408 |
| -0.143589 | ... | ... | 0'7 | 0'2 | 1'1 | 4220 | 10'1 | -2'0 | 12'1 | ... | ... | -0.143467 |
| -0.136986 | 0'7 | 0'7 | 0'6 | 0'2 | 1'0 | 4230 | 11'0 | -2'0 | 13'0 | ... | ... | -0.136922 |
| -0.128769 | 0'6 | 0'5 | 0'5 | 0'2 | 0'7 | 4240 | 11'7 | -2'0 | 13'7 | ... | ... | -0.128783 |
| -0.104655 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4250 | 12'5 | -2'1 | 14'6 | 15'4 | 14'0 | -0.104863 |
| -0.107171 | 0'4 | 0'3 | 0'3 | 0'2 | 0'5 | 4260 | 13'5 | -2'0 | 15'5 | ... | ... | -0.107441 |
| -0.09349 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 4270 | 14'4 | -2'1 | 16'5 | ... | ... | -0.093961 |
| -0.077483 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4280 | 15'3 | -2'2 | 17'5 | ... | ... | -0.078236 |
| -0.078854 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4290 | 16'3 | -2'1 | 18'4 | ... | ... | -0.07971 |
| -0.080159 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 4300 | 17'3 | -2'1 | 19'4 | ... | ... | -0.081115 |
| -0.081395 | ... | ... | 0'2 | 0'1 | 0'3 | 4310 | 18'3 | -2'1 | 20'4 | ... | ... | -0.082462 |
| -0.061118 | ... | ... | 0'1 | 0'1 | 0'2 | 4320 | 19'2 | -2'1 | 21'3 | ... | ... | -0.062695 |
| -0.061906 | ... | ... | 0'1 | 0'1 | 0'2 | 4330 | 20'2 | -2'1 | 22'3 | ... | ... | -0.06362 |
| -0.06266 | ... | ... | 0'1 | 0'1 | 0'2 | 4340 | 21'2 | -2'1 | 23'3 | ... | ... | -0.064514 |
| -0.063381 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 4350 | 22'2 | -2'1 | 24'3 | ... | ... | -0.06538 |
| -0.064075 | ... | ... | 0'1 | 0'1 | 0'2 | 4360 | 23'2 | -2'1 | 25'3 | ... | ... | -0.06622 |
| -0.064742 | ... | ... | 0'1 | 0'1 | 0'2 | 4370 | 24'2 | -2'1 | 26'3 | ... | ... | -0.067035 |
| -0.038337 | ... | ... | 0'1 | 0'0 | 0'1 | 4380 | 25'1 | -2'2 | 27'3 | ... | ... | -0.041756 |
| -0.038666 | ... | ... | 0'1 | 0'0 | 0'1 | 4390 | 26'1 | -2'2 | 28'3 | ... | ... | -0.042279 |
| -0.038984 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4400 | 27'1 | -2'2 | 29'3 | ... | ... | -0.042793 |
| -0.039293 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 28'1 | -2'2 | 30'3 | ... | ... | -0.043299 |
| -0.039589 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 29'1 | -2'2 | 31'3 | ... | ... | -0.043799 |
| -0.039875 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | -2'2 | 32'3 | ... | ... | -0.04429 |
| -0.040426 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | -2'2 | 34'3 | ... | ... | -0.04525 |
| -0.04167 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | -2'2 | 39'3 | ... | ... | -0.047554 |
| -0.042768 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | -2'2 | 44'3 | ... | ... | -0.049747 |
| -0.043749 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | -2'2 | 49'3 | ... | ... | -0.051855 |
| -0.044637 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | -2'2 | 54'3 | ... | ... | -0.053898 |
| -0.045448 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | -2'2 | 59'3 | ... | ... | -0.055886 |
| -0.046192 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | -2'2 | 64'3 | ... | ... | -0.057834 |
| -0.046885 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | -2'2 | 69'3 | ... | ... | -0.059746 |
| -0.047529 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | -2'2 | 74'3 | ... | ... | -0.061624 |
| -0.048129 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | -2'2 | 79'3 | ... | ... | -0.06348 |
| -0.0487 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'1 | -2'2 | 84'3 | ... | ... | -0.065318 |
| -0.04923 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'1 | -2'2 | 89'3 | ... | ... | -0.067131 |
| -0.049736 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'1 | -2'2 | 94'3 | ... | ... | -0.068929 |
| -0.050219 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'1 | -2'2 | 99'3 | ... | ... | -0.070714 |
| -0.050674 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'1 | -2'1 | 104'2 | ... | ... | -0.072486 |
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.