Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.031075 | ... | ... | 244'0 | 0'0 | 244'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002235 |
| -0.030271 | ... | ... | 234'0 | 0'0 | 234'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002221 |
| -0.029439 | ... | ... | 224'0 | 0'0 | 224'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002206 |
| -0.028581 | ... | ... | 214'0 | 0'0 | 214'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002191 |
| -0.027701 | ... | ... | 204'0 | 0'0 | 204'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002175 |
| -0.026801 | ... | ... | 194'0 | 0'0 | 194'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002157 |
| -0.025883 | ... | ... | 184'0 | 0'0 | 184'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002139 |
| -0.024948 | ... | ... | 174'0 | 0'0 | 174'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00212 |
| -0.023999 | ... | ... | 164'0 | 0'0 | 164'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003704 |
| -0.023035 | ... | ... | 154'0 | 0'0 | 154'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005074 |
| -0.022058 | ... | ... | 144'0 | 0'0 | 144'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005007 |
| -0.021069 | ... | ... | 134'0 | 0'0 | 134'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006196 |
| -0.020067 | ... | ... | 124'0 | 0'0 | 124'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008356 |
| -0.019657 | ... | ... | 114'1 | 0'0 | 114'1 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010212 |
| -0.019801 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013529 |
| -0.019847 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.014964 |
| -0.020988 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.016999 |
| -0.022046 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.01882 |
| -0.023528 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | -0.020447 |
| -0.024878 | ... | ... | 81'2 | 0'0 | 81'2 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | -0.023062 |
| -0.027015 | ... | ... | 77'0 | 0'0 | 77'0 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | -0.025343 |
| -0.028923 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.0283 |
| -0.031416 | ... | ... | 68'6 | 0'0 | 68'6 | 4000 | 6'2 | 0'3 | 5'7 | 6'3 | 6'2 | -0.03215 |
| -0.033967 | ... | ... | 64'7 | 0'0 | 64'7 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | -0.033384 |
| -0.036516 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.036272 |
| -0.039011 | ... | ... | 57'4 | 0'0 | 57'4 | 4150 | 9'3 | 0'0 | 9'3 | ... | ... | -0.038658 |
| -0.041711 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 10'7 | 0'0 | 10'7 | ... | ... | -0.041223 |
| -0.043946 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | -0.043564 |
| -0.046555 | ... | ... | 47'6 | 0'0 | 47'6 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | -0.045936 |
| -0.048652 | ... | ... | 44'6 | 0'0 | 44'6 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | -0.048012 |
| -0.050758 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 19'4 | 1'0 | 18'4 | 19'4 | 19'0 | -0.051787 |
| -0.052598 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | -0.051263 |
| -0.054171 | ... | ... | 36'7 | 0'0 | 36'7 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | -0.052441 |
| -0.055481 | ... | ... | 34'4 | 0'0 | 34'4 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.053556 |
| -0.056535 | ... | ... | 32'2 | 0'0 | 32'2 | 4600 | 29'4 | 1'1 | 28'3 | 29'4 | 29'4 | -0.056205 |
| -0.057344 | ... | ... | 30'1 | 0'0 | 30'1 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.054488 |
| -0.057922 | ... | ... | 28'1 | 0'0 | 28'1 | 4700 | 34'0 | 0'0 | 34'0 | ... | ... | -0.054567 |
| -0.058286 | ... | ... | 26'2 | 0'0 | 26'2 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | -0.054412 |
| -0.057266 | 23'7 | 23'2 | 24'4 | -0'5 | 23'7 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | -0.054044 |
| -0.058215 | ... | ... | 22'6 | 0'0 | 22'6 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | -0.053491 |
| -0.058069 | ... | ... | 21'2 | 0'0 | 21'2 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.05278 |
| -0.057549 | ... | ... | 19'6 | 0'0 | 19'6 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | -0.051679 |
| -0.05693 | ... | ... | 18'3 | 0'0 | 18'3 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | -0.050743 |
| -0.056248 | ... | ... | 17'1 | 0'0 | 17'1 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.049467 |
| -0.055539 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | -0.048157 |
| -0.054533 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.046536 |
| -0.051918 | 13'2 | 13'2 | 13'7 | -0'5 | 13'2 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | -0.045271 |
| -0.052651 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | -0.043759 |
| -0.049714 | 11'4 | 11'4 | 12'1 | -0'5 | 11'4 | 5300 | 76'7 | 0'0 | 76'7 | ... | ... | -0.041999 |
| -0.050506 | ... | ... | 11'3 | 0'0 | 11'3 | 5350 | 81'0 | 0'0 | 81'0 | ... | ... | -0.040375 |
| -0.049297 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | -0.038939 |
| -0.047884 | ... | ... | 9'7 | 0'0 | 9'7 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.037327 |
| -0.046691 | ... | ... | 9'2 | 0'0 | 9'2 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.035536 |
| 0 | ... | ... | ... | ... | ... | 5550 | ... | ... | ... | ... | ... | 0 |
| -0.044255 | ... | ... | 8'1 | 0'0 | 8'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | -0.032375 |
| -0.042204 | ... | ... | 7'2 | 0'0 | 7'2 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | -0.029683 |
| -0.039685 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | -0.026582 |
| -0.037846 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | -0.024253 |
| -0.034446 | 4'7 | 4'7 | 5'1 | -0'2 | 4'7 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.022286 |
| -0.032536 | 4'3 | 4'3 | 4'5 | -0'2 | 4'3 | 6100 | 148'4 | 0'0 | 148'4 | ... | ... | -0.020136 |
| -0.031766 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | -0.018485 |
| -0.030155 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | -0.017417 |
| -0.028364 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'2 | 0'0 | 177'2 | ... | ... | -0.016287 |
| -0.027193 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'7 | 0'0 | 186'7 | ... | ... | -0.0151 |
| -0.025072 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'5 | 0'0 | 196'5 | ... | ... | -0.014608 |
| -0.024519 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'4 | 0'0 | 206'4 | ... | ... | -0.014849 |
| -0.023013 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'2 | 0'0 | 216'2 | ... | ... | -0.014329 |
| -0.021391 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 226'1 | 0'0 | 226'1 | ... | ... | -0.01456 |
| -0.020638 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 236'1 | 0'0 | 236'1 | ... | ... | -0.015552 |
| -0.019835 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 246'0 | 0'0 | 246'0 | ... | ... | -0.01578 |
| -0.018985 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 256'0 | 0'0 | 256'0 | ... | ... | -0.016768 |
| -0.018087 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 266'0 | 0'0 | 266'0 | ... | ... | -0.017752 |
| -0.011877 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 366'0 | 0'0 | 366'0 | ... | ... | -0.027405 |
| -0.007798 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 436'0 | 0'0 | 436'0 | ... | ... | -0.033974 |
| -0.006368 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 536'0 | 0'0 | 536'0 | ... | ... | -0.043101 |
| -0.004661 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 636'0 | 0'0 | 636'0 | ... | ... | -0.051931 |
| -0.004761 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 736'0 | 0'0 | 736'0 | ... | ... | -0.060468 |
| -0.002688 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 836'0 | 0'0 | 836'0 | ... | ... | -0.068718 |
| -0.002727 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 936'0 | 0'0 | 936'0 | ... | ... | -0.076684 |
| -0.002762 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1036'0 | 0'0 | 1036'0 | ... | ... | -0.084372 |
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.