Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.012081 | ... | ... | 220'6 | 0'0 | 220'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003852 |
| 0.014279 | ... | ... | 210'6 | 0'0 | 210'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003826 |
| 0.016982 | ... | ... | 200'6 | 0'0 | 200'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003798 |
| 0.017725 | ... | ... | 190'6 | 0'0 | 190'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003768 |
| 0.016809 | ... | ... | 180'6 | 0'0 | 180'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003737 |
| 0.015893 | ... | ... | 170'6 | 0'0 | 170'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003703 |
| 0.014977 | ... | ... | 160'6 | 0'0 | 160'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003668 |
| 0.014061 | ... | ... | 150'6 | 0'0 | 150'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00363 |
| 0.013145 | ... | ... | 140'6 | 0'0 | 140'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003589 |
| 0.012229 | ... | ... | 130'6 | 0'0 | 130'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006241 |
| 0.011313 | ... | ... | 120'6 | 0'0 | 120'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00615 |
| 0.010397 | ... | ... | 110'6 | 0'0 | 110'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008361 |
| 0.009481 | ... | ... | 100'6 | 0'0 | 100'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008204 |
| 0.009023 | ... | ... | 95'6 | 0'0 | 95'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010173 |
| 0.008565 | ... | ... | 90'6 | 0'0 | 90'6 | 3500 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.010057 |
| 0.008107 | ... | ... | 85'7 | 0'0 | 85'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011804 |
| 0.007649 | ... | ... | 81'0 | 0'0 | 81'0 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011647 |
| 0.007191 | ... | ... | 76'1 | 0'0 | 76'1 | 3650 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.013192 |
| 0.006733 | ... | ... | 71'2 | 0'0 | 71'2 | 3700 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | -0.016116 |
| 0.006275 | ... | ... | 66'4 | 0'0 | 66'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.01867 |
| 0.005817 | ... | ... | 61'6 | 0'0 | 61'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020903 |
| 0.005359 | ... | ... | 57'1 | 0'0 | 57'1 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.023994 |
| 0.004901 | ... | ... | 52'5 | 0'0 | 52'5 | 3900 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | -0.025563 |
| -0.003079 | ... | ... | 48'2 | 0'0 | 48'2 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.0316 |
| -0.011046 | ... | ... | 44'0 | 0'0 | 44'0 | 4000 | 3'4 | -0'1 | 3'5 | 3'4 | 3'2 | -0.033979 |
| -0.018923 | ... | ... | 40'0 | 0'0 | 40'0 | 4050 | 4'3 | -0'2 | 4'5 | 4'3 | 4'3 | -0.038064 |
| -0.025645 | ... | ... | 36'1 | 0'0 | 36'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.043794 |
| -0.0327 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 6'5 | -0'4 | 7'1 | 6'5 | 6'1 | -0.045763 |
| -0.03898 | ... | ... | 29'3 | 0'0 | 29'3 | 4200 | 8'2 | -0'4 | 8'6 | 8'2 | 7'6 | -0.050053 |
| -0.043903 | ... | ... | 26'2 | 0'0 | 26'2 | 4250 | 10'0 | -0'6 | 10'6 | 10'0 | 9'1 | -0.053394 |
| -0.052529 | 24'5 | 24'5 | 23'4 | 1'1 | 24'5 | 4300 | 12'1 | -0'6 | 12'7 | 12'1 | 11'2 | -0.056665 |
| -0.062679 | 24'1 | 22'4 | 21'0 | 3'1 | 24'1 | 4350 | 14'3 | -0'7 | 15'2 | 14'3 | 13'5 | -0.058869 |
| -0.061105 | 21'3 | 20'3 | 18'5 | 2'0 | 20'5 | 4400 | 16'4 | -1'3 | 17'7 | 16'4 | 16'3 | -0.059223 |
| -0.063939 | 18'7 | 18'0 | 16'5 | 2'2 | 18'7 | 4450 | 19'0 | -1'7 | 20'7 | 19'0 | 18'3 | -0.059392 |
| -0.063406 | 17'0 | 15'6 | 14'6 | 1'6 | 16'4 | 4500 | 21'3 | -2'5 | 24'0 | 22'3 | 21'3 | -0.057719 |
| -0.061951 | 14'2 | 13'6 | 13'1 | 1'1 | 14'2 | 4550 | 27'2 | 0'0 | 27'2 | ... | ... | -0.066568 |
| -0.061382 | 13'7 | 11'7 | 11'5 | 1'0 | 12'5 | 4600 | 28'1 | -2'4 | 30'5 | 28'1 | 28'1 | -0.057062 |
| -0.061095 | 11'7 | 10'3 | 10'2 | 1'1 | 11'3 | 4650 | 31'1 | -3'1 | 34'2 | 31'1 | 31'1 | -0.053469 |
| -0.060361 | 10'5 | 9'1 | 9'1 | 1'1 | 10'2 | 4700 | 38'0 | 0'0 | 38'0 | ... | ... | -0.064436 |
| -0.058759 | 9'5 | 9'1 | 8'0 | 1'1 | 9'1 | 4750 | 41'7 | 0'0 | 41'7 | ... | ... | -0.063119 |
| -0.057484 | 8'2 | 7'1 | 7'1 | 1'1 | 8'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | -0.062181 |
| -0.054247 | 7'4 | 7'1 | 6'3 | 0'6 | 7'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | -0.06066 |
| -0.054252 | 6'6 | 6'6 | 5'5 | 1'1 | 6'6 | 4900 | 54'3 | 0'0 | 54'3 | ... | ... | -0.059205 |
| -0.045732 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 58'6 | 0'0 | 58'6 | ... | ... | -0.057941 |
| -0.04709 | 5'0 | 5'0 | 4'4 | 0'4 | 5'0 | 5000 | 63'1 | 0'0 | 63'1 | ... | ... | -0.056291 |
| -0.042368 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 67'6 | 0'0 | 67'6 | ... | ... | -0.055741 |
| -0.043395 | 4'3 | 4'1 | 3'5 | 0'4 | 4'1 | 5100 | 72'2 | 0'0 | 72'2 | ... | ... | -0.054204 |
| -0.041514 | 3'7 | 3'6 | 3'3 | 0'3 | 3'6 | 5150 | 76'7 | 0'0 | 76'7 | ... | ... | -0.053194 |
| -0.037267 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 81'5 | 0'0 | 81'5 | ... | ... | -0.052817 |
| -0.035778 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 86'3 | 0'0 | 86'3 | ... | ... | -0.052312 |
| -0.034099 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 91'1 | 0'0 | 91'1 | ... | ... | -0.051686 |
| -0.032231 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 95'7 | 0'0 | 95'7 | ... | ... | -0.050947 |
| -0.031447 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.051034 |
| -0.030578 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | -0.05011 |
| -0.030972 | 2'1 | 2'0 | 2'0 | 0'1 | 2'1 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | -0.05007 |
| -0.028592 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 115'2 | 0'0 | 115'2 | ... | ... | -0.049982 |
| -0.027477 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 120'1 | 0'0 | 120'1 | ... | ... | -0.049848 |
| -0.026281 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 125'0 | 0'0 | 125'0 | ... | ... | -0.049672 |
| -0.028056 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 5700 | 129'7 | 0'0 | 129'7 | ... | ... | -0.049457 |
| -0.025241 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 134'7 | 0'0 | 134'7 | ... | ... | -0.050269 |
| -0.023853 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 139'6 | 0'0 | 139'6 | ... | ... | -0.049997 |
| -0.022564 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 149'5 | 0'0 | 149'5 | ... | ... | -0.05046 |
| -0.021138 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 159'4 | 0'0 | 159'4 | ... | ... | -0.050856 |
| -0.021438 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 169'3 | 0'0 | 169'3 | ... | ... | -0.05119 |
| -0.019831 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 179'3 | 0'0 | 179'3 | ... | ... | -0.052636 |
| -0.018089 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 189'2 | 0'0 | 189'2 | ... | ... | -0.052888 |
| -0.018292 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 199'2 | 0'0 | 199'2 | ... | ... | -0.05429 |
| -0.016375 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 209'2 | 0'0 | 209'2 | ... | ... | -0.055677 |
| -0.016535 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 219'2 | 0'0 | 219'2 | ... | ... | -0.057052 |
| -0.014439 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 229'2 | 0'0 | 229'2 | ... | ... | -0.058415 |
| -0.014563 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 239'2 | 0'0 | 239'2 | ... | ... | -0.059767 |
| -0.012276 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 249'2 | 0'0 | 249'2 | ... | ... | -0.061109 |
| -0.012369 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 259'2 | 0'0 | 259'2 | ... | ... | -0.062442 |
| -0.012458 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 269'2 | 0'0 | 269'2 | ... | ... | -0.063767 |
| -0.009932 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 279'2 | 0'0 | 279'2 | ... | ... | -0.065083 |
| -0.009996 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 289'2 | 0'0 | 289'2 | ... | ... | -0.066392 |
| -0.007208 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 299'2 | 0'0 | 299'2 | ... | ... | -0.067694 |
| -0.007248 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 309'2 | 0'0 | 309'2 | ... | ... | -0.068988 |
| -0.007287 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 319'2 | 0'0 | 319'2 | ... | ... | -0.070277 |
| -0.007324 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 329'2 | 0'0 | 329'2 | ... | ... | -0.071559 |
| -0.007361 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 339'2 | 0'0 | 339'2 | ... | ... | -0.072835 |
| -0.007397 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 349'2 | 0'0 | 349'2 | ... | ... | -0.074106 |
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.