Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012447 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007461 |
| -0.010478 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00741 |
| -0.008471 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007356 |
| -0.006425 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007299 |
| -0.004332 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007238 |
| -0.002185 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007173 |
| 0.000032 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007104 |
| 0.002339 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007029 |
| 0.004779 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006951 |
| 0.007433 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006865 |
| 0.01053 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006773 |
| 0.012437 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006673 |
| 0.011885 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011614 |
| 0.011332 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015885 |
| 0.010779 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | -0.015721 |
| 0.010226 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.019471 |
| 0.009673 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.022851 |
| 0.004729 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.025913 |
| 0.000855 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.028685 |
| -0.00658 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.034042 |
| -0.012779 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.038739 |
| -0.021074 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.045201 |
| -0.030583 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | -0.052829 |
| -0.050749 | 54'5 | 54'5 | 54'0 | 0'5 | 54'5 | 3800 | 2'5 | -0'1 | 2'6 | 2'7 | 2'5 | -0.057338 |
| -0.048999 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | -0.067924 |
| -0.059151 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | -0.07494 |
| -0.06869 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | -0.089714 |
| -0.055564 | 36'6 | 35'5 | 37'6 | -2'1 | 35'5 | 4000 | 6'3 | -0'1 | 6'4 | 7'1 | 6'2 | -0.090569 |
| -0.088346 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'3 | 0'3 | 8'0 | 8'3 | 8'3 | -0.103476 |
| -0.087169 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 9'5 | 0'0 | 9'5 | 10'3 | 9'5 | -0.107242 |
| -0.105401 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | -0.114425 |
| -0.103681 | 26'4 | 24'0 | 25'2 | -1'2 | 24'0 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | -0.125649 |
| -0.108088 | 21'2 | 21'2 | 22'6 | -1'4 | 21'2 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | -0.128075 |
| -0.116739 | 21'4 | 19'1 | 20'4 | -0'7 | 19'5 | 4300 | 19'7 | 0'7 | 19'0 | 19'7 | 19'4 | -0.134414 |
| -0.120071 | 17'6 | 17'5 | 18'2 | -0'5 | 17'5 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | -0.130293 |
| -0.124015 | 16'1 | 15'2 | 16'2 | -0'1 | 16'1 | 4400 | 24'3 | -0'3 | 24'6 | 25'7 | 24'3 | -0.128479 |
| -0.123969 | 14'3 | 13'5 | 14'4 | -0'1 | 14'3 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | -0.130042 |
| -0.128695 | 13'7 | 12'2 | 13'0 | 0'5 | 13'5 | 4500 | 31'6 | 0'3 | 31'3 | 31'7 | 31'6 | -0.132201 |
| -0.119768 | 11'2 | 10'7 | 11'5 | -0'3 | 11'2 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | -0.128088 |
| -0.123016 | 10'6 | 10'0 | 10'3 | 0'3 | 10'6 | 4600 | 38'2 | -0'4 | 38'6 | 39'1 | 38'2 | -0.121848 |
| -0.114545 | 9'0 | 9'0 | 9'2 | -0'2 | 9'0 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | -0.122927 |
| -0.114106 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 47'2 | 0'6 | 46'4 | 48'1 | 47'2 | -0.125227 |
| -0.105172 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | -0.115141 |
| -0.103652 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 56'5 | 1'6 | 54'7 | 56'5 | 56'5 | -0.129061 |
| -0.101357 | 6'0 | 5'7 | 6'0 | 0'0 | 6'0 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | -0.107532 |
| -0.093683 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 65'5 | 2'0 | 63'5 | 65'5 | 65'5 | -0.126995 |
| -0.09291 | 4'7 | 4'7 | 5'0 | -0'1 | 4'7 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | -0.100611 |
| -0.095145 | 5'0 | 4'2 | 4'4 | 0'3 | 4'7 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | -0.118268 |
| -0.082924 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | -0.094272 |
| -0.084589 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | -0.091213 |
| -0.080212 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | -0.089567 |
| -0.077419 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | -0.112581 |
| -0.074292 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | -0.083535 |
| -0.068496 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | -0.083105 |
| -0.067031 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | -0.080471 |
| -0.062882 | 2'3 | 2'2 | 2'3 | -0'1 | 2'2 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | -0.077607 |
| -0.063644 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | -0.076753 |
| -0.064377 | 2'2 | 2'0 | 2'1 | 0'1 | 2'2 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | -0.075801 |
| -0.054585 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 130'7 | 1'2 | 129'5 | 130'7 | 130'7 | -0.093914 |
| -0.052614 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | -0.068631 |
| -0.047168 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | -0.068292 |
| -0.044542 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | -0.065174 |
| -0.041663 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | -0.064527 |
| -0.038531 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | -0.063776 |
| -0.03514 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | -0.065758 |
| -0.031478 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | -0.064882 |
| -0.0318 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | -0.066823 |
| -0.027785 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | -0.065841 |
| -0.028033 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | -0.06775 |
| -0.023643 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | -0.069652 |
| -0.023828 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | -0.071547 |
| -0.024007 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | -0.073435 |
| -0.019147 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | -0.075317 |
| -0.019274 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | -0.077193 |
| -0.013903 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | -0.079063 |
| -0.013983 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | -0.080928 |
| -0.014061 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | -0.082787 |
| -0.014136 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | -0.084642 |
| -0.008133 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | -0.095672 |
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.