Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.062615 | ... | ... | 246'0 | 14'4 | 260'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014737 |
| -0.060354 | ... | ... | 236'0 | 14'4 | 250'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014657 |
| -0.058068 | ... | ... | 226'0 | 14'4 | 240'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014572 |
| -0.055759 | ... | ... | 216'0 | 14'4 | 230'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01448 |
| -0.053432 | ... | ... | 206'0 | 14'4 | 220'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014385 |
| -0.051088 | ... | ... | 196'0 | 14'4 | 210'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014283 |
| -0.048729 | ... | ... | 186'0 | 14'4 | 200'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014175 |
| -0.046356 | ... | ... | 176'0 | 14'4 | 190'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014062 |
| -0.043972 | ... | ... | 166'0 | 14'4 | 180'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013941 |
| -0.041578 | ... | ... | 156'0 | 14'4 | 170'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013813 |
| -0.039175 | ... | ... | 146'0 | 14'4 | 160'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013676 |
| -0.036764 | ... | ... | 136'0 | 14'4 | 150'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01353 |
| -0.035556 | ... | ... | 131'0 | 14'4 | 145'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013454 |
| -0.034346 | ... | ... | 126'0 | 14'4 | 140'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013374 |
| -0.033135 | ... | ... | 121'0 | 14'4 | 135'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013292 |
| -0.031923 | ... | ... | 116'0 | 14'4 | 130'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013207 |
| -0.030708 | ... | ... | 111'0 | 14'4 | 125'4 | 3450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.013118 |
| -0.029493 | ... | ... | 106'0 | 14'4 | 120'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013025 |
| -0.028276 | ... | ... | 101'0 | 14'4 | 115'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012928 |
| -0.027059 | ... | ... | 96'0 | 14'4 | 110'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012829 |
| -0.02584 | ... | ... | 91'0 | 14'4 | 105'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012723 |
| -0.024621 | 86'7 | 86'5 | 86'0 | 14'4 | 100'4 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.012613 |
| -0.023401 | ... | ... | 81'0 | 14'4 | 95'4 | 3750 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | -0.012498 |
| -0.02218 | ... | ... | 76'1 | 14'3 | 90'4 | 3800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.012376 |
| -0.020958 | ... | ... | 71'1 | 14'3 | 85'4 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | -0.02141 |
| -0.027048 | ... | ... | 66'1 | 14'4 | 80'5 | 3900 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | -0.02115 |
| -0.025809 | ... | ... | 61'2 | 14'3 | 75'5 | 3950 | 0'2 | -0'1 | 0'3 | ... | ... | -0.020874 |
| -0.024567 | 71'0 | 57'1 | 56'3 | 14'2 | 70'5 | 4000 | 0'2 | -0'2 | 0'4 | 0'4 | 0'2 | -0.020581 |
| -0.030024 | ... | ... | 51'3 | 14'3 | 65'6 | 4050 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | -0.027837 |
| -0.028719 | 60'0 | 47'4 | 46'5 | 14'1 | 60'6 | 4100 | 0'3 | -0'3 | 0'6 | 0'6 | 0'3 | -0.027347 |
| -0.033538 | 56'4 | 56'4 | 41'6 | 14'1 | 55'7 | 4150 | 0'4 | -0'3 | 0'7 | 0'6 | 0'5 | -0.033434 |
| -0.037801 | 52'0 | 36'6 | 37'0 | 14'0 | 51'0 | 4200 | 0'5 | -0'4 | 1'1 | 1'1 | 0'4 | -0.038683 |
| -0.041508 | 45'2 | 33'5 | 32'4 | 13'5 | 46'1 | 4250 | 0'6 | -0'7 | 1'5 | 1'5 | 0'6 | -0.04316 |
| -0.044637 | 42'4 | 28'0 | 28'1 | 13'1 | 41'2 | 4300 | 0'7 | -1'2 | 2'1 | 2'1 | 0'6 | -0.046883 |
| -0.055693 | 36'6 | 27'0 | 24'0 | 12'5 | 36'5 | 4350 | 1'2 | -1'6 | 3'0 | 3'0 | 1'0 | -0.058481 |
| -0.064276 | 33'2 | 20'0 | 20'1 | 11'7 | 32'0 | 4400 | 1'5 | -2'5 | 4'2 | 4'2 | 1'2 | -0.067327 |
| -0.07672 | 28'3 | 24'0 | 16'6 | 10'7 | 27'5 | 4450 | 2'1 | -3'5 | 5'6 | 5'6 | 2'0 | -0.07676 |
| -0.090199 | 25'0 | 13'6 | 13'5 | 9'7 | 23'4 | 4500 | 3'1 | -4'4 | 7'5 | 8'0 | 2'5 | -0.093178 |
| -0.10452 | 19'0 | 11'0 | 10'7 | 8'7 | 19'6 | 4550 | 4'3 | -5'4 | 9'7 | 9'7 | 3'6 | -0.107209 |
| -0.116929 | 17'3 | 8'5 | 8'5 | 7'6 | 16'3 | 4600 | 5'7 | -6'6 | 12'5 | 12'1 | 5'3 | -0.117442 |
| -0.125696 | 14'0 | 6'7 | 6'5 | 6'6 | 13'3 | 4650 | 7'7 | -7'6 | 15'5 | 15'0 | 7'3 | -0.126003 |
| -0.129931 | 11'6 | 5'2 | 5'1 | 5'5 | 10'6 | 4700 | 10'2 | -8'7 | 19'1 | 18'2 | 9'4 | -0.129961 |
| -0.131059 | 9'3 | 4'3 | 3'7 | 4'6 | 8'5 | 4750 | 13'1 | -9'6 | 22'7 | 15'0 | 12'1 | -0.130804 |
| -0.128285 | 7'4 | 3'1 | 3'0 | 3'7 | 6'7 | 4800 | 16'3 | -10'4 | 26'7 | 26'0 | 15'7 | -0.127795 |
| -0.123067 | 5'6 | 2'4 | 2'2 | 3'2 | 5'4 | 4850 | 19'7 | -11'2 | 31'1 | 29'7 | 19'4 | -0.120485 |
| -0.115264 | 4'6 | 1'7 | 1'6 | 2'5 | 4'3 | 4900 | 23'6 | -11'7 | 35'5 | 23'2 | 23'2 | -0.112385 |
| -0.106548 | 3'4 | 1'4 | 1'3 | 2'1 | 3'4 | 4950 | 27'7 | -12'3 | 40'2 | 39'5 | 39'5 | -0.103477 |
| -0.095896 | 3'0 | 1'2 | 1'1 | 1'5 | 2'6 | 5000 | 32'1 | -12'6 | 44'7 | 44'1 | 34'4 | -0.092765 |
| -0.087672 | 2'2 | 1'0 | 0'7 | 1'3 | 2'2 | 5050 | 36'5 | -13'1 | 49'6 | ... | ... | -0.084625 |
| -0.076585 | 1'6 | 0'6 | 0'6 | 1'0 | 1'6 | 5100 | 41'1 | -13'3 | 54'4 | 41'7 | 40'0 | -0.073805 |
| -0.066757 | ... | ... | 0'5 | 0'6 | 1'3 | 5150 | 45'6 | -13'5 | 59'3 | ... | ... | -0.064422 |
| -0.059456 | 1'2 | 0'5 | 0'4 | 0'5 | 1'1 | 5200 | 50'4 | -13'6 | 64'2 | ... | ... | -0.057706 |
| -0.055954 | ... | ... | 0'3 | 0'5 | 1'0 | 5250 | 55'2 | -14'0 | 69'2 | ... | ... | -0.049771 |
| -0.046206 | 0'5 | 0'4 | 0'3 | 0'3 | 0'6 | 5300 | 60'1 | -14'0 | 74'1 | ... | ... | -0.046115 |
| -0.041068 | 0'3 | 0'3 | 0'2 | 0'3 | 0'5 | 5350 | 65'0 | -14'1 | 79'1 | ... | ... | -0.041993 |
| -0.041806 | ... | ... | 0'2 | 0'3 | 0'5 | 5400 | 69'7 | -14'2 | 84'1 | 83'5 | 83'3 | -0.037409 |
| -0.035807 | ... | ... | 0'2 | 0'2 | 0'4 | 5450 | 74'6 | -14'3 | 89'1 | ... | ... | -0.032356 |
| -0.036337 | ... | ... | 0'2 | 0'2 | 0'4 | 5500 | 79'6 | -14'2 | 94'0 | ... | ... | -0.033638 |
| -0.029434 | ... | ... | 0'2 | 0'1 | 0'3 | 5550 | 84'6 | -14'2 | 99'0 | ... | ... | -0.034914 |
| -0.029799 | ... | ... | 0'2 | 0'1 | 0'3 | 5600 | 89'5 | -14'3 | 104'0 | ... | ... | -0.029286 |
| -0.030144 | ... | ... | 0'2 | 0'1 | 0'3 | 5650 | 94'5 | -14'3 | 109'0 | ... | ... | -0.030522 |
| -0.022076 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 99'5 | -14'3 | 114'0 | ... | ... | -0.031756 |
| -0.022291 | ... | ... | 0'1 | 0'1 | 0'2 | 5750 | 104'4 | -14'4 | 119'0 | ... | ... | -0.025615 |
| -0.012812 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 109'4 | -14'4 | 124'0 | ... | ... | -0.026838 |
| -0.013013 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 119'4 | -14'4 | 134'0 | ... | ... | -0.029282 |
| -0.013197 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 129'4 | -14'4 | 144'0 | ... | ... | -0.031724 |
| -0.013368 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 139'4 | -14'4 | 154'0 | ... | ... | -0.034165 |
| -0.013528 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 149'4 | -14'4 | 164'0 | ... | ... | -0.036604 |
| -0.013677 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 159'4 | -14'4 | 174'0 | ... | ... | -0.039041 |
| -0.013818 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 169'4 | -14'4 | 184'0 | ... | ... | -0.041477 |
| -0.013952 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 179'4 | -14'4 | 194'0 | ... | ... | -0.04391 |
| -0.014077 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 189'4 | -14'4 | 204'0 | ... | ... | -0.046342 |
| -0.014196 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 199'4 | -14'4 | 214'0 | ... | ... | -0.048771 |
| -0.014311 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 209'4 | -14'4 | 224'0 | ... | ... | -0.051198 |
| -0.014419 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 219'4 | -14'4 | 234'0 | ... | ... | -0.053623 |
| -0.014523 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 229'4 | -14'4 | 244'0 | ... | ... | -0.056046 |
| -0.014623 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 239'4 | -14'4 | 254'0 | ... | ... | -0.058466 |
| -0.014717 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 249'4 | -14'4 | 264'0 | ... | ... | -0.060884 |
| -0.014809 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 259'4 | -14'4 | 274'0 | ... | ... | -0.063301 |
| -0.014897 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 269'4 | -14'4 | 284'0 | ... | ... | -0.065714 |
| -0.014984 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 279'4 | -14'4 | 294'0 | ... | ... | -0.068126 |
| -0.015065 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 289'4 | -14'4 | 304'0 | ... | ... | -0.070535 |
| -0.015144 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 299'4 | -14'4 | 314'0 | ... | ... | -0.072942 |
| -0.01522 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 309'4 | -14'4 | 324'0 | ... | ... | -0.075347 |
| -0.015295 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 319'4 | -14'4 | 334'0 | ... | ... | -0.077749 |
| -0.015367 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 329'4 | -14'4 | 344'0 | ... | ... | -0.080149 |
| -0.015437 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 339'4 | -14'4 | 354'0 | ... | ... | -0.082546 |
| -0.015504 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 349'4 | -14'4 | 364'0 | ... | ... | -0.084941 |
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.