Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.038064 | ... | ... | 276'2 | 0'0 | 276'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002804 |
| -0.035176 | ... | ... | 246'2 | 0'0 | 246'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002759 |
| -0.034128 | ... | ... | 236'2 | 0'0 | 236'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002742 |
| -0.033047 | ... | ... | 226'2 | 0'0 | 226'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002724 |
| -0.031935 | ... | ... | 216'2 | 0'0 | 216'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002706 |
| -0.030797 | ... | ... | 206'2 | 0'0 | 206'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002686 |
| -0.029636 | ... | ... | 196'2 | 0'0 | 196'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002665 |
| -0.028455 | ... | ... | 186'2 | 0'0 | 186'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002642 |
| -0.027255 | ... | ... | 176'2 | 0'0 | 176'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004626 |
| -0.026038 | ... | ... | 166'2 | 0'0 | 166'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006348 |
| -0.024807 | ... | ... | 156'2 | 0'0 | 156'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007884 |
| -0.023562 | ... | ... | 146'2 | 0'0 | 146'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010684 |
| -0.022306 | ... | ... | 136'2 | 0'0 | 136'2 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013126 |
| -0.022573 | ... | ... | 126'4 | 0'0 | 126'4 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017515 |
| -0.023523 | ... | ... | 116'7 | 0'0 | 116'7 | 3600 | 2'1 | 0'1 | 2'0 | 2'1 | 2'1 | -0.022191 |
| -0.025765 | ... | ... | 107'4 | 0'0 | 107'4 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.026112 |
| -0.029689 | ... | ... | 98'4 | 0'0 | 98'4 | 3800 | 3'6 | 0'0 | 3'6 | ... | ... | -0.031651 |
| -0.034816 | ... | ... | 89'7 | 0'0 | 89'7 | 3900 | 5'0 | 0'0 | 5'0 | ... | ... | -0.037423 |
| -0.040643 | ... | ... | 81'5 | 0'0 | 81'5 | 4000 | 6'7 | 0'1 | 6'6 | 6'7 | 6'7 | -0.044759 |
| -0.047167 | ... | ... | 73'7 | 0'0 | 73'7 | 4100 | 9'0 | 0'1 | 8'7 | 9'0 | 9'0 | -0.051277 |
| -0.053836 | ... | ... | 66'5 | 0'0 | 66'5 | 4200 | 11'4 | 0'0 | 11'4 | 11'4 | 11'4 | -0.057277 |
| -0.060581 | ... | ... | 60'0 | 0'0 | 60'0 | 4300 | 15'2 | 0'5 | 14'5 | 15'2 | 15'2 | -0.065068 |
| -0.066329 | ... | ... | 53'6 | 0'0 | 53'6 | 4400 | 18'6 | 0'4 | 18'2 | 18'6 | 18'3 | -0.069722 |
| -0.071877 | ... | ... | 48'2 | 0'0 | 48'2 | 4500 | 23'2 | 0'6 | 22'4 | 23'2 | 22'4 | -0.07473 |
| -0.074145 | 42'2 | 42'2 | 43'1 | -0'7 | 42'2 | 4600 | 27'4 | 0'2 | 27'2 | 27'4 | 27'4 | -0.076919 |
| -0.079463 | ... | ... | 38'4 | 0'0 | 38'4 | 4700 | 32'7 | 0'4 | 32'3 | 33'0 | 32'4 | -0.079568 |
| -0.082144 | 34'4 | 34'4 | 34'3 | 0'1 | 34'4 | 4800 | 38'4 | 0'4 | 38'0 | 38'4 | 38'4 | -0.080717 |
| -0.083197 | 30'5 | 30'4 | 30'5 | 0'0 | 30'5 | 4900 | 44'1 | 0'0 | 44'1 | ... | ... | -0.079928 |
| -0.082414 | 27'4 | 26'6 | 27'2 | -0'4 | 26'6 | 5000 | 50'4 | 0'0 | 50'4 | ... | ... | -0.079024 |
| -0.08356 | 24'3 | 24'3 | 24'2 | 0'1 | 24'3 | 5100 | 57'5 | 0'2 | 57'3 | 57'5 | 57'5 | -0.07829 |
| -0.083005 | 21'7 | 21'5 | 21'5 | 0'2 | 21'7 | 5200 | 64'4 | 0'0 | 64'4 | ... | ... | -0.075446 |
| -0.080742 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 71'7 | 0'0 | 71'7 | ... | ... | -0.072543 |
| -0.078241 | 17'0 | 17'0 | 17'1 | -0'1 | 17'0 | 5400 | 79'5 | 0'0 | 79'5 | ... | ... | -0.069516 |
| -0.07618 | 15'2 | 15'2 | 15'3 | -0'1 | 15'2 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.066225 |
| -0.073586 | ... | ... | 13'5 | 0'0 | 13'5 | 5600 | 95'7 | 0'0 | 95'7 | ... | ... | -0.062868 |
| -0.070073 | 12'2 | 11'7 | 12'2 | -0'2 | 12'0 | 5700 | 104'2 | 0'0 | 104'2 | ... | ... | -0.05917 |
| -0.067211 | 10'7 | 10'6 | 11'0 | -0'2 | 10'6 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.055759 |
| -0.064764 | 9'6 | 9'6 | 9'7 | -0'1 | 9'6 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.052295 |
| -0.061152 | 9'0 | 8'5 | 8'7 | -0'2 | 8'5 | 6000 | 130'4 | 0'0 | 130'4 | ... | ... | -0.048891 |
| -0.059468 | ... | ... | 8'0 | 0'0 | 8'0 | 6100 | 139'4 | 0'0 | 139'4 | ... | ... | -0.045657 |
| -0.05677 | ... | ... | 7'2 | 0'0 | 7'2 | 6200 | 148'5 | 0'0 | 148'5 | ... | ... | -0.042699 |
| -0.053659 | ... | ... | 6'4 | 0'0 | 6'4 | 6300 | 157'7 | 0'0 | 157'7 | ... | ... | -0.040122 |
| -0.05241 | 6'1 | 6'1 | 5'7 | 0'2 | 6'1 | 6400 | 167'1 | 0'0 | 167'1 | ... | ... | -0.037314 |
| -0.049389 | 5'4 | 5'4 | 5'3 | 0'1 | 5'4 | 6500 | 176'5 | 0'0 | 176'5 | ... | ... | -0.035752 |
| -0.045172 | 5'0 | 4'6 | 4'7 | -0'1 | 4'6 | 6600 | 186'0 | 0'0 | 186'0 | ... | ... | -0.033325 |
| -0.043186 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 195'5 | 0'0 | 195'5 | ... | ... | -0.032304 |
| -0.041009 | ... | ... | 4'0 | 0'0 | 4'0 | 6800 | 205'2 | 0'0 | 205'2 | ... | ... | -0.031223 |
| -0.039611 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 214'7 | 0'0 | 214'7 | ... | ... | -0.030086 |
| -0.037087 | ... | ... | 3'3 | 0'0 | 3'3 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.029718 |
| -0.035417 | ... | ... | 3'1 | 0'0 | 3'1 | 7100 | 234'3 | 0'0 | 234'3 | ... | ... | -0.029327 |
| -0.033628 | ... | ... | 2'7 | 0'0 | 2'7 | 7200 | 244'1 | 0'0 | 244'1 | ... | ... | -0.028914 |
| -0.031717 | ... | ... | 2'5 | 0'0 | 2'5 | 7300 | 254'0 | 0'0 | 254'0 | ... | ... | -0.029327 |
| -0.02968 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 263'7 | 0'0 | 263'7 | ... | ... | -0.029733 |
| -0.028734 | ... | ... | 2'2 | 0'0 | 2'2 | 7500 | 273'6 | 0'0 | 273'6 | ... | ... | -0.030135 |
| -0.027737 | ... | ... | 2'1 | 0'0 | 2'1 | 7600 | 283'6 | 0'0 | 283'6 | ... | ... | -0.031381 |
| -0.026688 | ... | ... | 2'0 | 0'0 | 2'0 | 7700 | 293'6 | 0'0 | 293'6 | ... | ... | -0.032623 |
| -0.025587 | ... | ... | 1'7 | 0'0 | 1'7 | 7800 | 303'6 | 0'0 | 303'6 | ... | ... | -0.033861 |
| -0.024433 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 313'6 | 0'0 | 313'6 | ... | ... | -0.035096 |
| -0.023226 | ... | ... | 1'5 | 0'0 | 1'5 | 8000 | 323'6 | 0'0 | 323'6 | ... | ... | -0.036326 |
| -0.021965 | ... | ... | 1'4 | 0'0 | 1'4 | 8100 | 333'6 | 0'0 | 333'6 | ... | ... | -0.037553 |
| -0.022102 | ... | ... | 1'4 | 0'0 | 1'4 | 8200 | 343'6 | 0'0 | 343'6 | ... | ... | -0.038776 |
| -0.02077 | ... | ... | 1'3 | 0'0 | 1'3 | 8300 | 353'6 | 0'0 | 353'6 | ... | ... | -0.039995 |
| -0.01938 | ... | ... | 1'2 | 0'0 | 1'2 | 8400 | 363'6 | 0'0 | 363'6 | ... | ... | -0.04121 |
| -0.019487 | ... | ... | 1'2 | 0'0 | 1'2 | 8500 | 373'6 | 0'0 | 373'6 | ... | ... | -0.042422 |
| -0.018023 | ... | ... | 1'1 | 0'0 | 1'1 | 8600 | 383'6 | 0'0 | 383'6 | ... | ... | -0.043629 |
| -0.018115 | ... | ... | 1'1 | 0'0 | 1'1 | 8700 | 393'6 | 0'0 | 393'6 | ... | ... | -0.044833 |
| -0.016576 | ... | ... | 1'0 | 0'0 | 1'0 | 8800 | 403'6 | 0'0 | 403'6 | ... | ... | -0.046032 |
| -0.016654 | ... | ... | 1'0 | 0'0 | 1'0 | 8900 | 413'6 | 0'0 | 413'6 | ... | ... | -0.047228 |
| -0.015034 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 423'6 | 0'0 | 423'6 | ... | ... | -0.048419 |
| -0.009908 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 523'6 | 0'0 | 523'6 | ... | ... | -0.060115 |
| -0.003278 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 773'6 | 0'0 | 773'6 | ... | ... | -0.087593 |
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.