Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.006333 | ... | ... | 228'2 | 0'0 | 228'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002607 |
| 0.007754 | ... | ... | 218'2 | 0'0 | 218'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00259 |
| 0.009278 | ... | ... | 208'2 | 0'0 | 208'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002572 |
| 0.010952 | ... | ... | 198'2 | 0'0 | 198'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002553 |
| 0.012883 | ... | ... | 188'2 | 0'0 | 188'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002533 |
| 0.015577 | ... | ... | 178'2 | 0'0 | 178'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004441 |
| 0.014836 | ... | ... | 168'2 | 0'0 | 168'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.0061 |
| 0.013973 | ... | ... | 158'2 | 0'0 | 158'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006031 |
| 0.013109 | ... | ... | 148'2 | 0'0 | 148'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007489 |
| 0.012245 | ... | ... | 138'2 | 0'0 | 138'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008801 |
| 0.011381 | ... | ... | 128'2 | 0'0 | 128'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009985 |
| 0.010517 | ... | ... | 118'2 | 0'0 | 118'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011048 |
| 0.010085 | ... | ... | 113'3 | 0'0 | 113'3 | 3450 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012116 |
| 0.009653 | ... | ... | 108'4 | 0'0 | 108'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013111 |
| 0.009222 | ... | ... | 103'5 | 0'0 | 103'5 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014037 |
| 0.00879 | ... | ... | 98'6 | 0'0 | 98'6 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.014895 |
| 0.008358 | ... | ... | 93'7 | 0'0 | 93'7 | 3650 | 1'5 | 0'0 | 1'5 | ... | ... | -0.016643 |
| 0.007926 | ... | ... | 89'1 | 0'0 | 89'1 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.01823 |
| 0.007494 | ... | ... | 84'4 | 0'0 | 84'4 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.019666 |
| 0.007062 | ... | ... | 79'7 | 0'0 | 79'7 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.021743 |
| 0.004763 | ... | ... | 75'3 | 0'0 | 75'3 | 3850 | 3'0 | 0'0 | 3'0 | ... | ... | -0.024308 |
| -0.000251 | ... | ... | 70'7 | 0'0 | 70'7 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.026556 |
| -0.006035 | ... | ... | 66'5 | 0'0 | 66'5 | 3950 | 4'2 | 0'0 | 4'2 | ... | ... | -0.029732 |
| -0.010645 | ... | ... | 62'3 | 0'0 | 62'3 | 4000 | 4'6 | -0'2 | 5'0 | 5'0 | 4'5 | -0.031331 |
| -0.015854 | ... | ... | 58'3 | 0'0 | 58'3 | 4050 | 6'0 | 0'0 | 6'0 | ... | ... | -0.035769 |
| -0.020735 | ... | ... | 54'4 | 0'0 | 54'4 | 4100 | 7'0 | 0'0 | 7'0 | ... | ... | -0.038541 |
| -0.025782 | ... | ... | 50'7 | 0'0 | 50'7 | 4150 | 8'2 | 0'0 | 8'2 | ... | ... | -0.041664 |
| -0.030352 | ... | ... | 47'3 | 0'0 | 47'3 | 4200 | 8'7 | -0'6 | 9'5 | 8'7 | 8'7 | -0.0422 |
| -0.034455 | ... | ... | 44'0 | 0'0 | 44'0 | 4250 | 10'3 | -0'7 | 11'2 | 10'5 | 10'3 | -0.045043 |
| -0.038453 | ... | ... | 40'7 | 0'0 | 40'7 | 4300 | 12'0 | -1'0 | 13'0 | 12'2 | 12'0 | -0.047566 |
| -0.04192 | ... | ... | 37'7 | 0'0 | 37'7 | 4350 | 13'7 | -1'1 | 15'0 | 14'0 | 13'6 | -0.050063 |
| -0.044873 | ... | ... | 35'0 | 0'0 | 35'0 | 4400 | 15'7 | -1'1 | 17'0 | 15'7 | 15'6 | -0.052156 |
| -0.047614 | ... | ... | 32'3 | 0'0 | 32'3 | 4450 | 17'7 | -1'3 | 19'2 | 17'7 | 17'7 | -0.05355 |
| -0.055997 | 32'6 | 29'7 | 29'7 | 2'6 | 32'5 | 4500 | 21'6 | 0'0 | 21'6 | ... | ... | -0.058457 |
| -0.057313 | 30'2 | 29'2 | 27'4 | 2'5 | 30'1 | 4550 | 22'6 | -1'4 | 24'2 | 22'6 | 22'5 | -0.056246 |
| -0.057704 | 27'4 | 24'4 | 25'2 | 2'2 | 27'4 | 4600 | 27'5 | 0'5 | 27'0 | 27'5 | 27'5 | -0.061837 |
| -0.059345 | 25'6 | 25'6 | 23'1 | 2'5 | 25'6 | 4650 | 29'7 | 0'0 | 29'7 | ... | ... | -0.061095 |
| -0.054057 | 21'1 | 21'1 | 21'2 | -0'1 | 21'1 | 4700 | 32'6 | 0'0 | 32'6 | ... | ... | -0.061102 |
| -0.054356 | ... | ... | 19'3 | 0'0 | 19'3 | 4750 | 35'7 | 0'0 | 35'7 | ... | ... | -0.06108 |
| -0.059835 | 20'1 | 18'7 | 17'6 | 2'3 | 20'1 | 4800 | 39'1 | 0'0 | 39'1 | ... | ... | -0.060792 |
| -0.053695 | ... | ... | 16'1 | 0'0 | 16'1 | 4850 | 42'4 | 0'0 | 42'4 | ... | ... | -0.060276 |
| -0.05312 | ... | ... | 14'6 | 0'0 | 14'6 | 4900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.059572 |
| -0.052019 | ... | ... | 13'3 | 0'0 | 13'3 | 4950 | 49'4 | 0'0 | 49'4 | ... | ... | -0.058405 |
| -0.054983 | 13'5 | 13'0 | 12'1 | 1'4 | 13'5 | 5000 | 53'2 | 0'0 | 53'2 | ... | ... | -0.057451 |
| -0.049367 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | -0.056453 |
| -0.048339 | ... | ... | 10'1 | 0'0 | 10'1 | 5100 | 61'0 | 0'0 | 61'0 | ... | ... | -0.055099 |
| -0.046952 | 9'2 | 9'0 | 9'1 | 0'1 | 9'2 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | -0.05378 |
| -0.045203 | ... | ... | 8'3 | 0'0 | 8'3 | 5200 | 69'2 | 0'0 | 69'2 | ... | ... | -0.052957 |
| -0.043571 | ... | ... | 7'5 | 0'0 | 7'5 | 5250 | 73'3 | 0'0 | 73'3 | ... | ... | -0.051479 |
| -0.044646 | 7'5 | 7'5 | 7'0 | 0'5 | 7'5 | 5300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.050617 |
| -0.043611 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 5350 | 82'1 | 0'0 | 82'1 | ... | ... | -0.049569 |
| -0.039036 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 86'4 | 0'0 | 86'4 | ... | ... | -0.048341 |
| -0.039794 | 5'7 | 5'7 | 5'4 | 0'3 | 5'7 | 5450 | 91'0 | 0'0 | 91'0 | ... | ... | -0.047431 |
| -0.038715 | 5'4 | 5'4 | 5'0 | 0'4 | 5'4 | 5500 | 95'4 | 0'0 | 95'4 | ... | ... | -0.046385 |
| -0.034905 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 100'1 | 0'0 | 100'1 | ... | ... | -0.045736 |
| -0.034098 | ... | ... | 4'3 | 0'0 | 4'3 | 5600 | 104'6 | 0'0 | 104'6 | ... | ... | -0.044993 |
| -0.032482 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 109'4 | 0'0 | 109'4 | ... | ... | -0.044716 |
| -0.031456 | ... | ... | 3'6 | 0'0 | 3'6 | 5700 | 114'1 | 0'0 | 114'1 | ... | ... | -0.043811 |
| -0.030334 | ... | ... | 3'4 | 0'0 | 3'4 | 5750 | 118'7 | 0'0 | 118'7 | ... | ... | -0.043409 |
| -0.030704 | 3'4 | 3'4 | 3'2 | 0'2 | 3'4 | 5800 | 123'5 | 0'0 | 123'5 | ... | ... | -0.042953 |
| -0.027245 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 133'2 | 0'0 | 133'2 | ... | ... | -0.042517 |
| -0.026012 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 6000 | 142'7 | 0'0 | 142'7 | ... | ... | -0.041943 |
| -0.024609 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 152'5 | 0'0 | 152'5 | ... | ... | -0.041906 |
| -0.023039 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 162'3 | 0'0 | 162'3 | ... | ... | -0.041793 |
| -0.022356 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 172'2 | 0'0 | 172'2 | ... | ... | -0.042299 |
| -0.020504 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 182'1 | 0'0 | 182'1 | ... | ... | -0.04277 |
| -0.019635 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 192'0 | 0'0 | 192'0 | ... | ... | -0.043209 |
| -0.019874 | ... | ... | 1'5 | 0'0 | 1'5 | 6600 | 201'7 | 0'0 | 201'7 | ... | ... | -0.043618 |
| -0.018908 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 211'7 | 0'0 | 211'7 | ... | ... | -0.044726 |
| -0.017873 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 221'6 | 0'0 | 221'6 | ... | ... | -0.045094 |
| -0.016768 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 231'6 | 0'0 | 231'6 | ... | ... | -0.046178 |
| -0.016926 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 241'6 | 0'0 | 241'6 | ... | ... | -0.047254 |
| -0.01573 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 251'6 | 0'0 | 251'6 | ... | ... | -0.048322 |
| -0.014463 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 261'6 | 0'0 | 261'6 | ... | ... | -0.049382 |
| -0.014577 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 271'6 | 0'0 | 271'6 | ... | ... | -0.050436 |
| -0.013217 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 281'6 | 0'0 | 281'6 | ... | ... | -0.051483 |
| -0.013311 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 291'6 | 0'0 | 291'6 | ... | ... | -0.052523 |
| -0.014896 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 7600 | 301'6 | 0'0 | 301'6 | ... | ... | -0.053558 |
| -0.01193 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 311'6 | 0'0 | 311'6 | ... | ... | -0.054587 |
| -0.013575 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 7800 | 321'6 | 0'0 | 321'6 | ... | ... | -0.055611 |
| -0.01043 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 331'6 | 0'0 | 331'6 | ... | ... | -0.056629 |
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.