Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026462 | ... | ... | 222'2 | 3'4 | 225'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003341 |
| -0.025378 | ... | ... | 212'2 | 3'4 | 215'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003319 |
| -0.024278 | ... | ... | 202'2 | 3'4 | 205'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003294 |
| -0.023162 | ... | ... | 192'2 | 3'4 | 195'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003269 |
| -0.022034 | ... | ... | 182'2 | 3'4 | 185'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003242 |
| -0.020895 | ... | ... | 172'2 | 3'4 | 175'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003213 |
| -0.019745 | ... | ... | 162'2 | 3'4 | 165'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003183 |
| -0.018587 | ... | ... | 152'2 | 3'4 | 155'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00315 |
| -0.017422 | ... | ... | 142'2 | 3'4 | 145'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005491 |
| -0.016249 | ... | ... | 132'2 | 3'4 | 135'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005419 |
| -0.015071 | ... | ... | 122'2 | 3'4 | 125'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007389 |
| -0.013888 | ... | ... | 112'2 | 3'4 | 115'6 | 3400 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | -0.009114 |
| -0.013295 | ... | ... | 107'2 | 3'4 | 110'6 | 3450 | 0'4 | 0'0 | 0'4 | 0'5 | 0'5 | -0.009029 |
| -0.012701 | ... | ... | 102'2 | 3'4 | 105'6 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010634 |
| -0.012105 | ... | ... | 97'3 | 3'3 | 100'6 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010519 |
| -0.012736 | ... | ... | 92'3 | 3'4 | 95'7 | 3600 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.011962 |
| -0.013335 | ... | ... | 87'4 | 3'4 | 91'0 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013282 |
| -0.012735 | ... | ... | 82'5 | 3'3 | 86'0 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014489 |
| -0.014427 | ... | ... | 77'6 | 3'4 | 81'2 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015588 |
| -0.014914 | ... | ... | 73'0 | 3'3 | 76'3 | 3800 | 1'2 | -0'1 | 1'3 | ... | ... | -0.016582 |
| -0.016402 | ... | ... | 68'2 | 3'3 | 71'5 | 3850 | 1'4 | -0'1 | 1'5 | ... | ... | -0.018618 |
| -0.018727 | ... | ... | 63'4 | 3'4 | 67'0 | 3900 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.021448 |
| -0.0208 | ... | ... | 59'0 | 3'3 | 62'3 | 3950 | 2'2 | -0'1 | 2'3 | ... | ... | -0.023886 |
| -0.023458 | ... | ... | 54'4 | 3'3 | 57'7 | 4000 | 2'5 | -0'2 | 2'7 | 3'1 | 2'7 | -0.025967 |
| -0.025749 | ... | ... | 50'2 | 3'1 | 53'3 | 4050 | 3'2 | -0'2 | 3'4 | ... | ... | -0.029285 |
| -0.029078 | ... | ... | 46'0 | 3'1 | 49'1 | 4100 | 3'7 | -0'3 | 4'2 | 4'0 | 3'6 | -0.032001 |
| -0.032443 | ... | ... | 42'1 | 2'7 | 45'0 | 4150 | 4'6 | -0'4 | 5'2 | ... | ... | -0.03543 |
| -0.036256 | 40'2 | 38'0 | 38'2 | 2'7 | 41'1 | 4200 | 5'6 | -0'6 | 6'4 | 5'7 | 5'7 | -0.038652 |
| -0.039714 | 37'0 | 37'0 | 34'6 | 2'5 | 37'3 | 4250 | 7'0 | -0'6 | 7'6 | ... | ... | -0.04206 |
| -0.04318 | 33'4 | 32'4 | 31'3 | 2'4 | 33'7 | 4300 | 8'4 | -0'7 | 9'3 | 9'0 | 8'3 | -0.045403 |
| -0.046455 | ... | ... | 28'1 | 2'4 | 30'5 | 4350 | 10'1 | -1'0 | 11'1 | ... | ... | -0.048078 |
| -0.049394 | ... | ... | 25'3 | 2'2 | 27'5 | 4400 | 12'0 | -1'2 | 13'2 | 14'0 | 12'3 | -0.050438 |
| -0.051536 | ... | ... | 22'5 | 2'1 | 24'6 | 4450 | 14'1 | -1'3 | 15'4 | ... | ... | -0.05238 |
| -0.053232 | 22'4 | 19'2 | 20'1 | 2'0 | 22'1 | 4500 | 16'4 | -1'4 | 18'0 | 17'5 | 17'5 | -0.053851 |
| -0.054456 | 20'1 | 18'0 | 17'7 | 1'7 | 19'6 | 4550 | 19'0 | -1'5 | 20'5 | ... | ... | -0.054491 |
| -0.055228 | 17'3 | 15'6 | 15'7 | 1'6 | 17'5 | 4600 | 21'6 | -1'6 | 23'4 | 24'1 | 22'1 | -0.054678 |
| -0.054877 | ... | ... | 14'0 | 1'4 | 15'4 | 4650 | 24'5 | -2'0 | 26'5 | 26'5 | 25'4 | -0.054099 |
| -0.054542 | 14'0 | 13'5 | 12'3 | 1'3 | 13'6 | 4700 | 27'6 | -2'1 | 29'7 | 27'5 | 27'5 | -0.053173 |
| -0.053181 | 12'1 | 10'6 | 10'7 | 1'1 | 12'0 | 4750 | 31'0 | -2'2 | 33'2 | ... | ... | -0.051606 |
| -0.051637 | 10'6 | 8'7 | 9'4 | 1'0 | 10'4 | 4800 | 34'4 | -2'3 | 36'7 | 38'2 | 37'3 | -0.049892 |
| -0.05007 | 8'1 | 7'6 | 8'2 | 1'0 | 9'2 | 4850 | 38'1 | -2'4 | 40'5 | 42'2 | 41'0 | -0.047734 |
| -0.048172 | ... | ... | 7'1 | 1'0 | 8'1 | 4900 | 41'7 | -2'5 | 44'4 | 45'2 | 45'2 | -0.045223 |
| -0.045501 | 6'1 | 6'1 | 6'2 | 0'6 | 7'0 | 4950 | 45'7 | -2'5 | 48'4 | 49'1 | 45'4 | -0.043001 |
| -0.043218 | 6'2 | 5'4 | 5'4 | 0'5 | 6'1 | 5000 | 49'7 | -2'6 | 52'5 | 53'2 | 53'2 | -0.040135 |
| -0.040943 | ... | ... | 4'7 | 0'4 | 5'3 | 5050 | 54'1 | -2'7 | 57'0 | 55'3 | 53'6 | -0.037883 |
| -0.038812 | 5'0 | 4'6 | 4'2 | 0'4 | 4'6 | 5100 | 58'3 | -3'0 | 61'3 | 60'1 | 60'1 | -0.035154 |
| -0.036968 | 4'2 | 3'6 | 3'6 | 0'4 | 4'2 | 5150 | 62'6 | -3'0 | 65'6 | ... | ... | -0.032672 |
| -0.03476 | 3'6 | 3'6 | 3'3 | 0'3 | 3'6 | 5200 | 67'2 | -3'1 | 70'3 | ... | ... | -0.030585 |
| -0.033037 | ... | ... | 3'0 | 0'3 | 3'3 | 5250 | 71'7 | -3'1 | 75'0 | ... | ... | -0.029035 |
| -0.031044 | ... | ... | 2'5 | 0'3 | 3'0 | 5300 | 76'4 | -3'1 | 79'5 | 79'6 | 79'6 | -0.027287 |
| -0.029743 | ... | ... | 2'3 | 0'3 | 2'6 | 5350 | 81'1 | -3'2 | 84'3 | ... | ... | -0.025343 |
| -0.028272 | 2'1 | 2'1 | 2'2 | 0'2 | 2'4 | 5400 | 85'7 | -3'2 | 89'1 | ... | ... | -0.024168 |
| -0.026629 | ... | ... | 2'0 | 0'2 | 2'2 | 5450 | 90'5 | -3'2 | 93'7 | ... | ... | -0.022888 |
| -0.025931 | ... | ... | 1'7 | 0'2 | 2'1 | 5500 | 95'4 | -3'2 | 98'6 | ... | ... | -0.022534 |
| -0.023995 | ... | ... | 1'6 | 0'1 | 1'7 | 5550 | 100'2 | -3'3 | 103'5 | ... | ... | -0.021091 |
| -0.023103 | ... | ... | 1'5 | 0'1 | 1'6 | 5600 | 105'1 | -3'3 | 108'4 | ... | ... | -0.020643 |
| -0.022135 | ... | ... | 1'4 | 0'1 | 1'5 | 5650 | 110'0 | -3'3 | 113'3 | ... | ... | -0.020164 |
| -0.021092 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 114'7 | -3'3 | 118'2 | ... | ... | -0.019656 |
| -0.020174 | ... | ... | 1'2 | 0'1 | 1'3 | 5800 | 124'5 | -3'4 | 128'1 | ... | ... | -0.018556 |
| -0.019126 | ... | ... | 1'1 | 0'1 | 1'2 | 5900 | 134'4 | -3'4 | 138'0 | ... | ... | -0.018566 |
| -0.017952 | ... | ... | 1'0 | 0'1 | 1'1 | 6000 | 144'3 | -3'4 | 147'7 | ... | ... | -0.018549 |
| -0.016653 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 154'3 | -3'4 | 157'7 | ... | ... | -0.019739 |
| -0.01523 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 164'2 | -3'4 | 167'6 | ... | ... | -0.019697 |
| -0.015427 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 174'2 | -3'4 | 177'6 | ... | ... | -0.020883 |
| -0.013839 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6400 | 184'2 | -3'4 | 187'6 | ... | ... | -0.022068 |
| -0.013994 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 194'2 | -3'4 | 197'6 | ... | ... | -0.023251 |
| -0.012241 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 204'2 | -3'4 | 207'6 | ... | ... | -0.024431 |
| -0.01236 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 214'2 | -3'4 | 217'6 | ... | ... | -0.02561 |
| -0.012473 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 224'2 | -3'4 | 227'6 | ... | ... | -0.026786 |
| -0.010523 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 234'2 | -3'4 | 237'6 | ... | ... | -0.02796 |
| -0.010608 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 244'2 | -3'4 | 247'6 | ... | ... | -0.029133 |
| -0.010689 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 254'2 | -3'4 | 257'6 | ... | ... | -0.030303 |
| -0.010767 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 264'2 | -3'4 | 267'6 | ... | ... | -0.03147 |
| -0.008585 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 274'2 | -3'4 | 277'6 | ... | ... | -0.032636 |
| -0.008641 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 284'2 | -3'4 | 287'6 | ... | ... | -0.033799 |
| -0.008694 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 294'2 | -3'4 | 297'6 | ... | ... | -0.03496 |
| -0.003656 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 394'2 | -3'4 | 397'6 | ... | ... | -0.04644 |
| -0.003778 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 494'2 | -3'4 | 497'6 | ... | ... | -0.057676 |
| -0.00383 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 544'2 | -3'4 | 547'6 | ... | ... | -0.063201 |
| -0.003877 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 594'2 | -3'4 | 597'6 | ... | ... | -0.068664 |
| -0.00392 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 644'2 | -3'4 | 647'6 | ... | ... | -0.074064 |
| -0.00396 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 694'2 | -3'4 | 697'6 | ... | ... | -0.079403 |
| -0.003997 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 744'2 | -3'4 | 747'6 | ... | ... | -0.08468 |
| -0.004063 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 844'2 | -3'4 | 847'6 | ... | ... | -0.095053 |
| -0.004122 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 944'2 | -3'4 | 947'6 | ... | ... | -0.105186 |
| -0.004174 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1044'2 | -3'4 | 1047'6 | ... | ... | -0.115084 |
| -0.004374 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1544'2 | -3'4 | 1547'6 | ... | ... | -0.161244 |
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.