Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.01985 | ... | ... | 208'4 | 0'0 | 208'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003702 |
| 0.018922 | ... | ... | 198'4 | 0'0 | 198'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003675 |
| 0.017995 | ... | ... | 188'4 | 0'0 | 188'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003647 |
| 0.017067 | ... | ... | 178'4 | 0'0 | 178'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003616 |
| 0.016139 | ... | ... | 168'4 | 0'0 | 168'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003584 |
| 0.015212 | ... | ... | 158'4 | 0'0 | 158'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00355 |
| 0.014284 | ... | ... | 148'4 | 0'0 | 148'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003513 |
| 0.013357 | ... | ... | 138'4 | 0'0 | 138'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003474 |
| 0.012429 | ... | ... | 128'4 | 0'0 | 128'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003431 |
| 0.011502 | ... | ... | 118'4 | 0'0 | 118'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005953 |
| 0.010574 | ... | ... | 108'4 | 0'0 | 108'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005858 |
| 0.009647 | ... | ... | 98'4 | 0'0 | 98'4 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007943 |
| 0.009183 | ... | ... | 93'4 | 0'0 | 93'4 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007862 |
| 0.008719 | ... | ... | 88'4 | 0'0 | 88'4 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009739 |
| 0.008255 | ... | ... | 83'5 | 0'0 | 83'5 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011431 |
| 0.007791 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012966 |
| 0.007328 | ... | ... | 73'7 | 0'0 | 73'7 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014356 |
| 0.006864 | ... | ... | 69'1 | 0'0 | 69'1 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.017042 |
| 0.0064 | ... | ... | 64'3 | 0'0 | 64'3 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.019401 |
| 0.005936 | ... | ... | 59'6 | 0'0 | 59'6 | 3800 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.020257 |
| 0.005473 | ... | ... | 55'1 | 0'0 | 55'1 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.025429 |
| 0.005009 | ... | ... | 50'6 | 0'0 | 50'6 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.02876 |
| 0.004545 | ... | ... | 46'3 | 0'0 | 46'3 | 3950 | 2'7 | -0'4 | 3'3 | 2'7 | 2'7 | -0.02976 |
| 0.004081 | ... | ... | 42'3 | 0'0 | 42'3 | 4000 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | -0.036126 |
| 0.002087 | ... | ... | 38'4 | 0'0 | 38'4 | 4050 | 4'4 | -0'7 | 5'3 | 4'4 | 4'4 | -0.037667 |
| -0.011635 | ... | ... | 34'6 | 0'0 | 34'6 | 4100 | 5'4 | -1'1 | 6'5 | 5'4 | 5'4 | -0.041283 |
| -0.022086 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 6'6 | -1'3 | 8'1 | 7'1 | 6'6 | -0.045055 |
| -0.030449 | ... | ... | 28'2 | 0'0 | 28'2 | 4200 | 8'2 | -1'5 | 9'7 | 9'2 | 8'2 | -0.048697 |
| -0.036771 | ... | ... | 25'2 | 0'0 | 25'2 | 4250 | 10'1 | -1'7 | 12'0 | 12'0 | 10'1 | -0.052463 |
| -0.055071 | 26'2 | 24'2 | 22'5 | 3'5 | 26'2 | 4300 | 12'1 | -2'1 | 14'2 | 14'4 | 12'1 | -0.055248 |
| -0.051745 | 21'6 | 21'6 | 20'2 | 1'4 | 21'6 | 4350 | 16'6 | 0'0 | 16'6 | ... | ... | -0.065188 |
| -0.057343 | 20'3 | 17'6 | 18'0 | 2'3 | 20'3 | 4400 | 17'2 | -2'2 | 19'4 | 18'2 | 17'2 | -0.060302 |
| -0.061409 | 19'0 | 17'1 | 16'0 | 3'0 | 19'0 | 4450 | 19'6 | -2'6 | 22'4 | 19'6 | 19'6 | -0.060575 |
| -0.060623 | 16'4 | 15'1 | 14'2 | 2'2 | 16'4 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.070286 |
| -0.061802 | 15'0 | 12'7 | 12'5 | 2'3 | 15'0 | 4550 | 28'7 | 0'0 | 28'7 | ... | ... | -0.070708 |
| -0.061466 | 13'4 | 11'4 | 11'2 | 2'1 | 13'3 | 4600 | 29'0 | -3'4 | 32'4 | 29'7 | 29'0 | -0.059482 |
| -0.059582 | 11'5 | 10'6 | 9'7 | 1'6 | 11'5 | 4650 | 36'1 | 0'0 | 36'1 | ... | ... | -0.071267 |
| -0.057518 | 10'1 | 9'4 | 8'6 | 1'3 | 10'1 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | -0.071246 |
| -0.057046 | 9'2 | 9'0 | 7'6 | 1'4 | 9'2 | 4750 | 43'7 | 0'0 | 43'7 | ... | ... | -0.070549 |
| -0.055326 | 8'3 | 7'3 | 6'7 | 1'3 | 8'2 | 4800 | 48'0 | 0'0 | 48'0 | ... | ... | -0.070223 |
| -0.053471 | 7'3 | 7'1 | 6'1 | 1'2 | 7'3 | 4850 | 52'1 | 0'0 | 52'1 | ... | ... | -0.069382 |
| -0.050289 | 6'3 | 6'3 | 5'4 | 0'7 | 6'3 | 4900 | 56'4 | 0'0 | 56'4 | ... | ... | -0.06917 |
| -0.046303 | 5'3 | 5'3 | 4'7 | 0'4 | 5'3 | 4950 | 60'7 | 0'0 | 60'7 | ... | ... | -0.068596 |
| -0.04694 | 5'2 | 4'4 | 4'3 | 0'7 | 5'2 | 5000 | 65'3 | 0'0 | 65'3 | ... | ... | -0.068292 |
| -0.040005 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | -0.067718 |
| -0.038273 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 74'4 | 0'0 | 74'4 | ... | ... | -0.067547 |
| -0.037214 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 79'1 | 0'0 | 79'1 | ... | ... | -0.067185 |
| -0.038953 | 3'4 | 3'4 | 3'0 | 0'4 | 3'4 | 5200 | 83'6 | 0'0 | 83'6 | ... | ... | -0.066642 |
| -0.033461 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 88'4 | 0'0 | 88'4 | ... | ... | -0.066655 |
| -0.036213 | 3'0 | 3'0 | 2'5 | 0'3 | 3'0 | 5300 | 93'2 | 0'0 | 93'2 | ... | ... | -0.066551 |
| -0.031122 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 98'1 | 0'0 | 98'1 | ... | ... | -0.0671 |
| -0.030368 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 102'7 | 0'0 | 102'7 | ... | ... | -0.066803 |
| -0.029532 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 107'6 | 0'0 | 107'6 | ... | ... | -0.067206 |
| -0.028616 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 112'5 | 0'0 | 112'5 | ... | ... | -0.067552 |
| -0.027619 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 117'4 | 0'0 | 117'4 | ... | ... | -0.067844 |
| -0.026544 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | -0.068085 |
| -0.02683 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 127'2 | 0'0 | 127'2 | ... | ... | -0.068279 |
| -0.025648 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 132'2 | 0'0 | 132'2 | ... | ... | -0.069296 |
| -0.024388 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 137'1 | 0'0 | 137'1 | ... | ... | -0.069418 |
| -0.026138 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 5800 | 142'0 | 0'0 | 142'0 | ... | ... | -0.069499 |
| -0.023443 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 151'7 | 0'0 | 151'7 | ... | ... | -0.070467 |
| -0.022145 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 161'6 | 0'0 | 161'6 | ... | ... | -0.071343 |
| -0.02072 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 171'6 | 0'0 | 171'6 | ... | ... | -0.073087 |
| -0.019168 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 181'5 | 0'0 | 181'5 | ... | ... | -0.073827 |
| -0.019402 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6300 | 191'5 | 0'0 | 191'5 | ... | ... | -0.07548 |
| -0.017682 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 201'4 | 0'0 | 201'4 | ... | ... | -0.076109 |
| -0.01583 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 211'4 | 0'0 | 211'4 | ... | ... | -0.077688 |
| -0.015985 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 221'4 | 0'0 | 221'4 | ... | ... | -0.07924 |
| -0.01396 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 231'4 | 0'0 | 231'4 | ... | ... | -0.080769 |
| -0.01408 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 241'4 | 0'0 | 241'4 | ... | ... | -0.082275 |
| -0.011869 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 251'4 | 0'0 | 251'4 | ... | ... | -0.083761 |
| -0.011959 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 261'4 | 0'0 | 261'4 | ... | ... | -0.085227 |
| -0.012046 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 271'4 | 0'0 | 271'4 | ... | ... | -0.086677 |
| -0.012129 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 281'4 | 0'0 | 281'4 | ... | ... | -0.088109 |
| -0.012209 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 291'4 | 0'0 | 291'4 | ... | ... | -0.089527 |
| -0.009724 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 301'4 | 0'0 | 301'4 | ... | ... | -0.09093 |
| -0.007009 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 311'4 | 0'0 | 311'4 | ... | ... | -0.092321 |
| -0.007047 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 321'4 | 0'0 | 321'4 | ... | ... | -0.093698 |
| -0.007083 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 331'4 | 0'0 | 331'4 | ... | ... | -0.095064 |
| -0.007118 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 341'4 | 0'0 | 341'4 | ... | ... | -0.096418 |
| -0.007153 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 351'4 | 0'0 | 351'4 | ... | ... | -0.097761 |
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.