Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02135 | ... | ... | 207'6 | 10'0 | 217'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002416 |
| -0.020454 | ... | ... | 197'6 | 10'0 | 207'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002399 |
| -0.019541 | ... | ... | 187'6 | 10'0 | 197'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002381 |
| -0.018614 | ... | ... | 177'6 | 10'0 | 187'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002362 |
| -0.017675 | ... | ... | 167'6 | 10'0 | 177'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002341 |
| -0.016724 | ... | ... | 157'6 | 10'0 | 167'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004096 |
| -0.015764 | ... | ... | 147'6 | 10'0 | 157'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004051 |
| -0.014795 | ... | ... | 137'6 | 10'0 | 147'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005545 |
| -0.01382 | ... | ... | 127'6 | 10'0 | 137'6 | 3100 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005469 |
| -0.012837 | ... | ... | 117'6 | 10'0 | 127'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006763 |
| -0.011849 | ... | ... | 107'6 | 10'0 | 117'6 | 3300 | 0'5 | -0'1 | 0'6 | ... | ... | -0.007912 |
| -0.010857 | ... | ... | 97'7 | 9'7 | 107'6 | 3400 | 0'7 | -0'1 | 1'0 | ... | ... | -0.010048 |
| -0.011175 | ... | ... | 93'0 | 9'7 | 102'7 | 3450 | 1'0 | -0'1 | 1'1 | ... | ... | -0.010997 |
| -0.011478 | ... | ... | 88'1 | 9'7 | 98'0 | 3500 | 1'2 | -0'1 | 1'3 | ... | ... | -0.012847 |
| -0.011763 | ... | ... | 83'3 | 9'6 | 93'1 | 3550 | 1'3 | -0'2 | 1'5 | 1'4 | 1'4 | -0.01361 |
| -0.012784 | ... | ... | 78'6 | 9'5 | 88'3 | 3600 | 1'5 | -0'3 | 2'0 | 1'7 | 1'6 | -0.015175 |
| -0.014454 | ... | ... | 74'1 | 9'5 | 83'6 | 3650 | 2'0 | -0'3 | 2'3 | ... | ... | -0.017378 |
| -0.01599 | ... | ... | 69'5 | 9'4 | 79'1 | 3700 | 2'3 | -0'4 | 2'7 | 2'3 | 2'3 | -0.019327 |
| -0.017394 | ... | ... | 65'2 | 9'2 | 74'4 | 3750 | 2'6 | -0'5 | 3'3 | 2'7 | 2'7 | -0.021047 |
| -0.01986 | ... | ... | 61'0 | 9'1 | 70'1 | 3800 | 3'2 | -0'7 | 4'1 | ... | ... | -0.023179 |
| -0.022045 | ... | ... | 56'7 | 8'7 | 65'6 | 3850 | 4'0 | -1'0 | 5'0 | ... | ... | -0.02616 |
| -0.024977 | ... | ... | 52'7 | 8'6 | 61'5 | 3900 | 4'6 | -1'1 | 5'7 | ... | ... | -0.028685 |
| -0.0275 | ... | ... | 49'1 | 8'3 | 57'4 | 3950 | 5'5 | -1'3 | 7'0 | ... | ... | -0.031269 |
| -0.030492 | ... | ... | 45'3 | 8'2 | 53'5 | 4000 | 6'5 | -1'6 | 8'3 | 6'5 | 6'5 | -0.033823 |
| -0.033372 | ... | ... | 42'0 | 7'7 | 49'7 | 4050 | 7'7 | -1'7 | 9'6 | 8'0 | 8'0 | -0.036664 |
| -0.036078 | ... | ... | 38'5 | 7'5 | 46'2 | 4100 | 9'1 | -2'2 | 11'3 | 10'4 | 9'3 | -0.038907 |
| -0.038887 | ... | ... | 35'4 | 7'3 | 42'7 | 4150 | 10'6 | -2'4 | 13'2 | 12'2 | 11'0 | -0.041592 |
| -0.041683 | ... | ... | 32'5 | 7'1 | 39'6 | 4200 | 12'4 | -2'6 | 15'2 | ... | ... | -0.043911 |
| -0.043805 | ... | ... | 29'7 | 6'6 | 36'5 | 4250 | 14'3 | -3'0 | 17'3 | 14'7 | 14'7 | -0.04585 |
| -0.045836 | 28'2 | 28'2 | 27'3 | 6'3 | 33'6 | 4300 | 16'3 | -3'3 | 19'6 | ... | ... | -0.047395 |
| -0.04746 | ... | ... | 25'0 | 6'0 | 31'0 | 4350 | 18'4 | -3'6 | 22'2 | 21'0 | 20'0 | -0.048539 |
| -0.048676 | 25'2 | 24'1 | 22'6 | 5'5 | 28'3 | 4400 | 20'6 | -4'2 | 25'0 | ... | ... | -0.049277 |
| -0.049735 | 25'7 | 25'1 | 20'5 | 5'3 | 26'0 | 4450 | 23'2 | -4'4 | 27'6 | 24'1 | 24'1 | -0.049858 |
| -0.050386 | 23'3 | 19'0 | 18'6 | 5'0 | 23'6 | 4500 | 26'0 | -4'6 | 30'6 | 26'1 | 26'1 | -0.050285 |
| -0.050903 | ... | ... | 17'0 | 4'6 | 21'6 | 4550 | 28'7 | -5'1 | 34'0 | 29'5 | 29'5 | -0.050324 |
| -0.05106 | 19'3 | 19'0 | 15'3 | 4'4 | 19'7 | 4600 | 31'7 | -5'3 | 37'2 | 32'4 | 32'4 | -0.050003 |
| -0.05089 | 15'2 | 15'2 | 13'7 | 4'2 | 18'1 | 4650 | 35'1 | -5'5 | 40'6 | ... | ... | -0.049622 |
| -0.050708 | ... | ... | 12'5 | 4'0 | 16'5 | 4700 | 38'4 | -5'6 | 44'2 | ... | ... | -0.048966 |
| -0.050004 | 14'4 | 14'4 | 11'3 | 3'6 | 15'1 | 4750 | 41'7 | -6'1 | 48'0 | 42'2 | 42'2 | -0.047787 |
| -0.049092 | 11'4 | 11'1 | 10'2 | 3'4 | 13'6 | 4800 | 45'4 | -6'3 | 51'7 | ... | ... | -0.046707 |
| -0.04835 | ... | ... | 9'2 | 3'3 | 12'5 | 4850 | 49'1 | -6'5 | 55'6 | ... | ... | -0.045168 |
| -0.046842 | 10'3 | 9'1 | 8'3 | 3'0 | 11'3 | 4900 | 53'0 | -6'7 | 59'7 | ... | ... | -0.043867 |
| -0.045615 | ... | ... | 7'5 | 2'6 | 10'3 | 4950 | 56'7 | -7'1 | 64'0 | ... | ... | -0.042185 |
| -0.044009 | 7'5 | 7'2 | 7'0 | 2'3 | 9'3 | 5000 | 60'6 | -7'4 | 68'2 | ... | ... | -0.040121 |
| -0.042856 | ... | ... | 6'3 | 2'2 | 8'5 | 5050 | 64'7 | -7'5 | 72'4 | ... | ... | -0.0385 |
| -0.040967 | 6'3 | 6'3 | 5'6 | 2'0 | 7'6 | 5100 | 69'0 | -7'7 | 76'7 | ... | ... | -0.036584 |
| -0.039674 | ... | ... | 5'2 | 1'7 | 7'1 | 5150 | 73'2 | -8'1 | 81'3 | ... | ... | -0.034836 |
| -0.038137 | 5'7 | 5'7 | 4'7 | 1'5 | 6'4 | 5200 | 77'5 | -8'2 | 85'7 | ... | ... | -0.033329 |
| -0.03635 | 5'6 | 4'6 | 4'4 | 1'3 | 5'7 | 5250 | 82'0 | -8'3 | 90'3 | ... | ... | -0.031625 |
| -0.034867 | ... | ... | 4'1 | 1'2 | 5'3 | 5300 | 86'4 | -8'4 | 95'0 | ... | ... | -0.030262 |
| -0.033772 | ... | ... | 3'6 | 1'2 | 5'0 | 5350 | 91'0 | -8'6 | 99'6 | ... | ... | -0.028754 |
| -0.032533 | ... | ... | 3'4 | 1'1 | 4'5 | 5400 | 95'4 | -8'7 | 104'3 | ... | ... | -0.027099 |
| -0.031149 | ... | ... | 3'2 | 1'0 | 4'2 | 5450 | 100'1 | -9'0 | 109'1 | ... | ... | -0.025913 |
| -0.030289 | ... | ... | 3'0 | 1'0 | 4'0 | 5500 | 104'7 | -9'0 | 113'7 | ... | ... | -0.025263 |
| -0.029338 | ... | ... | 2'7 | 0'7 | 3'6 | 5550 | 109'4 | -9'1 | 118'5 | ... | ... | -0.023911 |
| -0.028297 | ... | ... | 2'5 | 0'7 | 3'4 | 5600 | 114'2 | -9'2 | 123'4 | ... | ... | -0.023141 |
| -0.027164 | ... | ... | 2'4 | 0'6 | 3'2 | 5650 | 119'0 | -9'2 | 128'2 | ... | ... | -0.022322 |
| -0.025939 | ... | ... | 2'3 | 0'5 | 3'0 | 5700 | 123'6 | -9'3 | 133'1 | ... | ... | -0.021455 |
| -0.024045 | ... | ... | 2'1 | 0'4 | 2'5 | 5800 | 133'3 | -9'4 | 142'7 | ... | ... | -0.020326 |
| -0.022773 | ... | ... | 1'7 | 0'4 | 2'3 | 5900 | 143'0 | -9'5 | 152'5 | ... | ... | -0.01909 |
| -0.021341 | ... | ... | 1'6 | 0'3 | 2'1 | 6000 | 152'6 | -9'6 | 162'4 | ... | ... | -0.018543 |
| -0.019747 | 1'6 | 1'6 | 1'4 | 0'3 | 1'7 | 6100 | 162'5 | -9'6 | 172'3 | ... | ... | -0.01875 |
| -0.017986 | ... | ... | 1'3 | 0'2 | 1'5 | 6200 | 172'4 | -9'7 | 182'3 | ... | ... | -0.018944 |
| -0.017151 | ... | ... | 1'2 | 0'2 | 1'4 | 6300 | 182'3 | -9'7 | 192'2 | ... | ... | -0.019126 |
| -0.016247 | 1'1 | 1'1 | 1'1 | 0'2 | 1'3 | 6400 | 192'2 | -10'0 | 202'2 | ... | ... | -0.019298 |
| -0.015273 | ... | ... | 1'1 | 0'1 | 1'2 | 6500 | 202'2 | -10'0 | 212'2 | ... | ... | -0.020285 |
| -0.014228 | ... | ... | 1'0 | 0'1 | 1'1 | 6600 | 212'2 | -10'0 | 222'2 | ... | ... | -0.02127 |
| -0.01311 | ... | ... | 0'7 | 0'1 | 1'0 | 6700 | 222'2 | -10'0 | 232'2 | ... | ... | -0.022252 |
| -0.011917 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 232'2 | -10'0 | 242'2 | ... | ... | -0.023233 |
| -0.012021 | ... | ... | 0'6 | 0'1 | 0'7 | 6900 | 242'2 | -10'0 | 252'2 | ... | ... | -0.024211 |
| -0.010729 | ... | ... | 0'6 | 0'0 | 0'6 | 7000 | 252'2 | -10'0 | 262'2 | ... | ... | -0.025187 |
| -0.010813 | ... | ... | 0'5 | 0'1 | 0'6 | 7100 | 262'2 | -10'0 | 272'2 | ... | ... | -0.026161 |
| -0.009418 | ... | ... | 0'5 | 0'0 | 0'5 | 7200 | 272'2 | -10'0 | 282'2 | ... | ... | -0.027132 |
| -0.009483 | ... | ... | 0'4 | 0'1 | 0'5 | 7300 | 282'2 | -10'0 | 292'2 | ... | ... | -0.028101 |
| -0.009547 | ... | ... | 0'4 | 0'1 | 0'5 | 7400 | 292'2 | -10'0 | 302'2 | ... | ... | -0.029068 |
| -0.008025 | ... | ... | 0'4 | 0'0 | 0'4 | 7500 | 302'2 | -10'0 | 312'2 | ... | ... | -0.030032 |
| -0.004771 | ... | ... | 0'2 | 0'0 | 0'2 | 8500 | 402'2 | -10'0 | 412'2 | ... | ... | -0.039538 |
| -0.004941 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 502'2 | -10'0 | 512'2 | ... | ... | -0.048789 |
| -0.002791 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 552'2 | -10'0 | 562'2 | ... | ... | -0.053318 |
| -0.002825 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 602'2 | -10'0 | 612'2 | ... | ... | -0.057782 |
| -0.002856 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 652'2 | -10'0 | 662'2 | ... | ... | -0.062181 |
| -0.002885 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 702'2 | -10'0 | 712'2 | ... | ... | -0.066516 |
| -0.002911 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 752'2 | -10'0 | 762'2 | ... | ... | -0.070787 |
| -0.002959 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 852'2 | -10'0 | 862'2 | ... | ... | -0.079139 |
| -0.003002 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 952'2 | -10'0 | 962'2 | ... | ... | -0.087243 |
| -0.003039 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1052'2 | -10'0 | 1062'2 | ... | ... | -0.095102 |
| -0.003184 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1552'2 | -10'0 | 1562'2 | ... | ... | -0.130913 |
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.