Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030149 | ... | ... | 222'2 | -0'6 | 221'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004628 |
| -0.028869 | ... | ... | 212'2 | -0'6 | 211'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004596 |
| -0.027573 | ... | ... | 202'2 | -0'6 | 201'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004562 |
| -0.026263 | ... | ... | 192'2 | -0'6 | 191'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004526 |
| -0.024942 | ... | ... | 182'2 | -0'6 | 181'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004488 |
| -0.02361 | ... | ... | 172'2 | -0'6 | 171'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004447 |
| -0.022269 | ... | ... | 162'2 | -0'6 | 161'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004403 |
| -0.02092 | ... | ... | 152'2 | -0'6 | 151'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004357 |
| -0.019564 | ... | ... | 142'2 | -0'6 | 141'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004307 |
| -0.018202 | ... | ... | 132'2 | -0'6 | 131'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004253 |
| -0.016835 | ... | ... | 122'2 | -0'6 | 121'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007376 |
| -0.015463 | ... | ... | 112'2 | -0'6 | 111'4 | 3400 | 0'3 | 0'1 | 0'2 | ... | ... | -0.010024 |
| -0.014775 | ... | ... | 107'2 | -0'6 | 106'4 | 3450 | 0'3 | 0'1 | 0'2 | ... | ... | -0.00993 |
| -0.014087 | ... | ... | 102'2 | -0'6 | 101'4 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009831 |
| -0.013397 | ... | ... | 97'2 | -0'6 | 96'4 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009728 |
| -0.012707 | ... | ... | 92'2 | -0'6 | 91'4 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00962 |
| -0.013893 | ... | ... | 87'2 | -0'5 | 86'5 | 3650 | 0'4 | 0'1 | 0'3 | ... | ... | -0.011896 |
| -0.0132 | ... | ... | 82'3 | -0'6 | 81'5 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011739 |
| -0.012507 | ... | ... | 77'3 | -0'6 | 76'5 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | -0.013735 |
| -0.013609 | ... | ... | 72'4 | -0'6 | 71'6 | 3800 | 0'5 | -0'1 | 0'6 | 0'6 | 0'6 | -0.013518 |
| -0.014629 | ... | ... | 67'5 | -0'6 | 66'7 | 3850 | 0'7 | 0'0 | 0'7 | ... | ... | -0.017121 |
| -0.017158 | ... | ... | 62'7 | -0'6 | 62'1 | 3900 | 1'0 | -0'1 | 1'1 | ... | ... | -0.018536 |
| -0.01941 | ... | ... | 58'2 | -0'7 | 57'3 | 3950 | 1'2 | -0'1 | 1'3 | ... | ... | -0.021353 |
| -0.022736 | ... | ... | 53'5 | -0'7 | 52'6 | 4000 | 1'5 | -0'1 | 1'6 | ... | ... | -0.025156 |
| -0.026783 | ... | ... | 49'1 | -0'7 | 48'2 | 4050 | 2'1 | -0'1 | 2'2 | ... | ... | -0.029543 |
| -0.031209 | 43'7 | 43'7 | 44'6 | -0'7 | 43'7 | 4100 | 2'6 | -0'1 | 2'7 | 2'7 | 2'7 | -0.034167 |
| -0.036648 | 39'7 | 39'7 | 40'5 | -0'7 | 39'6 | 4150 | 3'5 | 0'0 | 3'5 | 3'4 | 3'4 | -0.039676 |
| -0.042494 | ... | ... | 36'5 | -0'6 | 35'7 | 4200 | 4'5 | 0'0 | 4'5 | ... | ... | -0.044658 |
| -0.047559 | ... | ... | 32'7 | -0'6 | 32'1 | 4250 | 5'7 | 0'0 | 5'7 | ... | ... | -0.049677 |
| -0.052366 | ... | ... | 29'3 | -0'6 | 28'5 | 4300 | 7'3 | 0'0 | 7'3 | 7'3 | 7'1 | -0.05435 |
| -0.057191 | ... | ... | 26'1 | -0'5 | 25'4 | 4350 | 9'1 | 0'1 | 9'0 | ... | ... | -0.058404 |
| -0.060636 | 22'3 | 22'3 | 23'1 | -0'5 | 22'4 | 4400 | 11'1 | 0'1 | 11'0 | 11'3 | 10'6 | -0.061657 |
| -0.063712 | ... | ... | 20'4 | -0'5 | 19'7 | 4450 | 13'4 | 0'2 | 13'2 | ... | ... | -0.064509 |
| -0.065837 | 18'0 | 17'3 | 18'0 | -0'4 | 17'4 | 4500 | 16'0 | 0'2 | 15'6 | ... | ... | -0.065906 |
| -0.067061 | 16'0 | 15'3 | 15'7 | -0'4 | 15'3 | 4550 | 18'7 | 0'2 | 18'5 | ... | ... | -0.066901 |
| -0.066986 | 13'6 | 13'1 | 13'7 | -0'4 | 13'3 | 4600 | 21'7 | 0'2 | 21'5 | ... | ... | -0.066608 |
| -0.066231 | 11'7 | 11'6 | 12'1 | -0'4 | 11'5 | 4650 | 25'0 | 0'2 | 24'6 | ... | ... | -0.065127 |
| -0.064987 | 10'3 | 10'1 | 10'5 | -0'4 | 10'1 | 4700 | 28'3 | 0'2 | 28'1 | ... | ... | -0.063122 |
| -0.062877 | ... | ... | 9'2 | -0'4 | 8'6 | 4750 | 32'0 | 0'2 | 31'6 | ... | ... | -0.060826 |
| -0.060037 | 8'0 | 7'4 | 8'0 | -0'4 | 7'4 | 4800 | 35'6 | 0'2 | 35'4 | ... | ... | -0.057848 |
| -0.057356 | ... | ... | 6'7 | -0'3 | 6'4 | 4850 | 39'6 | 0'3 | 39'3 | ... | ... | -0.055087 |
| -0.05439 | 5'4 | 5'4 | 5'7 | -0'2 | 5'5 | 4900 | 43'6 | 0'3 | 43'3 | ... | ... | -0.051294 |
| -0.05133 | 5'0 | 5'0 | 5'1 | -0'2 | 4'7 | 4950 | 48'0 | 0'4 | 47'4 | ... | ... | -0.048219 |
| -0.048386 | 4'2 | 4'2 | 4'3 | -0'1 | 4'2 | 5000 | 52'2 | 0'4 | 51'6 | ... | ... | -0.044365 |
| -0.044719 | ... | ... | 3'7 | -0'2 | 3'5 | 5050 | 56'6 | 0'5 | 56'1 | ... | ... | -0.041806 |
| -0.042602 | ... | ... | 3'3 | -0'1 | 3'2 | 5100 | 61'2 | 0'5 | 60'5 | ... | ... | -0.038759 |
| -0.040068 | ... | ... | 3'0 | -0'1 | 2'7 | 5150 | 65'7 | 0'5 | 65'2 | ... | ... | -0.036419 |
| -0.03711 | ... | ... | 2'5 | -0'1 | 2'4 | 5200 | 70'4 | 0'5 | 69'7 | ... | ... | -0.033742 |
| -0.035118 | ... | ... | 2'3 | -0'1 | 2'2 | 5250 | 75'1 | 0'4 | 74'5 | ... | ... | -0.030724 |
| -0.032858 | ... | ... | 2'1 | -0'1 | 2'0 | 5300 | 79'7 | 0'4 | 79'3 | ... | ... | -0.028796 |
| -0.030322 | ... | ... | 2'0 | -0'2 | 1'6 | 5350 | 84'6 | 0'5 | 84'1 | ... | ... | -0.028162 |
| -0.029165 | ... | ... | 1'6 | -0'1 | 1'5 | 5400 | 89'4 | 0'5 | 88'7 | ... | ... | -0.02593 |
| -0.027888 | ... | ... | 1'5 | -0'1 | 1'4 | 5450 | 94'3 | 0'5 | 93'6 | ... | ... | -0.025116 |
| -0.026492 | ... | ... | 1'4 | -0'1 | 1'3 | 5500 | 99'2 | 0'5 | 98'5 | ... | ... | -0.024241 |
| -0.024977 | ... | ... | 1'3 | -0'1 | 1'2 | 5550 | 104'1 | 0'5 | 103'4 | 104'5 | 104'5 | -0.023307 |
| -0.023339 | ... | ... | 1'2 | -0'1 | 1'1 | 5600 | 109'0 | 0'5 | 108'3 | ... | ... | -0.022317 |
| -0.021576 | ... | ... | 1'1 | -0'1 | 1'0 | 5650 | 113'7 | 0'5 | 113'2 | ... | ... | -0.021273 |
| -0.021796 | ... | ... | 1'1 | -0'1 | 1'0 | 5700 | 118'7 | 0'6 | 118'1 | ... | ... | -0.021972 |
| -0.020048 | ... | ... | 1'0 | -0'1 | 0'7 | 5800 | 128'6 | 0'6 | 128'0 | ... | ... | -0.021564 |
| -0.020391 | ... | ... | 0'7 | 0'0 | 0'7 | 5900 | 138'5 | 0'5 | 138'0 | ... | ... | -0.021103 |
| -0.018373 | ... | ... | 0'6 | 0'0 | 0'6 | 6000 | 148'5 | 0'6 | 147'7 | ... | ... | -0.022481 |
| -0.018634 | ... | ... | 0'6 | 0'0 | 0'6 | 6100 | 158'5 | 0'6 | 157'7 | ... | ... | -0.023858 |
| -0.01888 | ... | ... | 0'5 | 0'1 | 0'6 | 6200 | 168'4 | 0'6 | 167'6 | ... | ... | -0.023344 |
| -0.016557 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 178'4 | 0'6 | 177'6 | ... | ... | -0.024717 |
| -0.016743 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 188'4 | 0'6 | 187'6 | ... | ... | -0.026088 |
| -0.014165 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 198'4 | 0'6 | 197'6 | ... | ... | -0.027457 |
| -0.014302 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 208'4 | 0'6 | 207'6 | ... | ... | -0.028824 |
| -0.011446 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 218'4 | 0'6 | 217'6 | ... | ... | -0.030189 |
| -0.011541 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 228'4 | 0'6 | 227'6 | ... | ... | -0.031552 |
| -0.008353 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 238'4 | 0'6 | 237'6 | ... | ... | -0.032913 |
| -0.008413 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 248'4 | 0'6 | 247'6 | ... | ... | -0.034272 |
| -0.00847 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 258'4 | 0'6 | 257'6 | ... | ... | -0.035629 |
| -0.008526 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 268'4 | 0'6 | 267'6 | ... | ... | -0.036983 |
| -0.008579 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 278'4 | 0'6 | 277'6 | ... | ... | -0.038336 |
| -0.00863 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 288'4 | 0'6 | 287'6 | ... | ... | -0.039686 |
| -0.00868 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 298'4 | 0'6 | 297'6 | ... | ... | -0.041034 |
| -0.005087 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 398'4 | 0'6 | 397'6 | ... | ... | -0.054391 |
| -0.005255 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 498'4 | 0'6 | 497'6 | ... | ... | -0.067515 |
| -0.005325 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 548'4 | 0'6 | 547'6 | ... | ... | -0.073988 |
| -0.00539 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 598'4 | 0'6 | 597'6 | ... | ... | -0.080402 |
| -0.00545 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 648'4 | 0'6 | 647'6 | ... | ... | -0.086757 |
| -0.005505 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 698'4 | 0'6 | 697'6 | ... | ... | -0.093053 |
| -0.005555 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 748'4 | 0'6 | 747'6 | ... | ... | -0.099292 |
| -0.005647 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 848'4 | 0'6 | 847'6 | ... | ... | -0.111595 |
| -0.005728 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 948'4 | 0'6 | 947'6 | ... | ... | -0.123673 |
| -0.0058 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1048'4 | 0'6 | 1047'6 | ... | ... | -0.13553 |
| -0.006076 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1548'4 | 0'6 | 1547'6 | ... | ... | -0.191685 |
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.