Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021889 | ... | ... | 192'2 | 0'0 | 192'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004964 |
| -0.020365 | ... | ... | 182'2 | 0'0 | 182'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004924 |
| -0.018823 | ... | ... | 172'2 | 0'0 | 172'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00488 |
| -0.017266 | ... | ... | 162'2 | 0'0 | 162'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004833 |
| -0.015694 | ... | ... | 152'2 | 0'0 | 152'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004783 |
| -0.014109 | ... | ... | 142'2 | 0'0 | 142'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004729 |
| -0.01251 | ... | ... | 132'2 | 0'0 | 132'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004671 |
| -0.010898 | ... | ... | 122'2 | 0'0 | 122'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004609 |
| -0.009271 | ... | ... | 112'2 | 0'0 | 112'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004541 |
| -0.007627 | ... | ... | 102'2 | 0'0 | 102'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007829 |
| -0.005962 | ... | ... | 92'2 | 0'0 | 92'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010578 |
| -0.004269 | ... | ... | 82'2 | 0'0 | 82'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.010325 |
| -0.005848 | ... | ... | 77'3 | 0'0 | 77'3 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | -0.012736 |
| -0.00953 | ... | ... | 72'5 | 0'0 | 72'5 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.017092 |
| -0.010826 | ... | ... | 67'6 | 0'0 | 67'6 | 3450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01886 |
| -0.012031 | ... | ... | 62'7 | 0'0 | 62'7 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.020429 |
| -0.014971 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.02355 |
| -0.019211 | ... | ... | 53'4 | 0'0 | 53'4 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.027767 |
| -0.024283 | ... | ... | 49'0 | 0'0 | 49'0 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | -0.032642 |
| -0.02977 | ... | ... | 44'5 | 0'0 | 44'5 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | -0.037796 |
| -0.036404 | ... | ... | 40'4 | 0'0 | 40'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | -0.042914 |
| -0.041589 | ... | ... | 36'3 | 0'0 | 36'3 | 3800 | 4'2 | -0'2 | 4'4 | 4'7 | 4'2 | -0.046803 |
| -0.047143 | ... | ... | 32'4 | 0'0 | 32'4 | 3850 | 5'4 | 0'0 | 5'4 | ... | ... | -0.052832 |
| -0.05255 | ... | ... | 28'7 | 0'0 | 28'7 | 3900 | 6'4 | -0'2 | 6'6 | 6'4 | 6'4 | -0.055565 |
| -0.05676 | ... | ... | 25'3 | 0'0 | 25'3 | 3950 | 8'2 | -0'1 | 8'3 | 8'2 | 8'1 | -0.060807 |
| -0.060265 | 22'1 | 22'1 | 22'2 | -0'1 | 22'1 | 4000 | 10'1 | 0'0 | 10'1 | ... | ... | -0.064478 |
| -0.063943 | ... | ... | 19'3 | 0'0 | 19'3 | 4050 | 12'2 | 0'0 | 12'2 | ... | ... | -0.067151 |
| -0.066431 | ... | ... | 16'7 | 0'0 | 16'7 | 4100 | 14'3 | -0'2 | 14'5 | 14'3 | 14'3 | -0.067663 |
| -0.06614 | 14'2 | 14'2 | 14'4 | -0'2 | 14'2 | 4150 | 17'2 | 0'0 | 17'2 | ... | ... | -0.069256 |
| -0.067467 | ... | ... | 12'4 | 0'0 | 12'4 | 4200 | 20'1 | 0'0 | 20'1 | ... | ... | -0.068747 |
| -0.065026 | 10'3 | 10'3 | 10'6 | -0'3 | 10'3 | 4250 | 23'3 | 0'0 | 23'3 | ... | ... | -0.067937 |
| -0.064796 | 9'1 | 9'1 | 9'1 | 0'0 | 9'1 | 4300 | 26'5 | -0'1 | 26'6 | 26'5 | 26'5 | -0.06527 |
| -0.062981 | 7'7 | 7'7 | 7'6 | 0'1 | 7'7 | 4350 | 30'3 | 0'0 | 30'3 | ... | ... | -0.063455 |
| -0.059603 | ... | ... | 6'5 | 0'0 | 6'5 | 4400 | 34'1 | 0'0 | 34'1 | ... | ... | -0.060197 |
| -0.057148 | ... | ... | 5'6 | 0'0 | 5'6 | 4450 | 38'1 | 0'0 | 38'1 | ... | ... | -0.057122 |
| -0.055379 | 5'1 | 5'1 | 4'7 | 0'2 | 5'1 | 4500 | 42'1 | -0'2 | 42'3 | 42'1 | 42'1 | -0.052865 |
| -0.050774 | ... | ... | 4'2 | 0'0 | 4'2 | 4550 | 46'5 | 0'0 | 46'5 | ... | ... | -0.051323 |
| -0.048281 | ... | ... | 3'6 | 0'0 | 3'6 | 4600 | 51'0 | 0'0 | 51'0 | ... | ... | -0.048175 |
| -0.045125 | ... | ... | 3'2 | 0'0 | 3'2 | 4650 | 55'4 | 0'0 | 55'4 | ... | ... | -0.045457 |
| -0.042593 | ... | ... | 2'7 | 0'0 | 2'7 | 4700 | 60'1 | 0'0 | 60'1 | ... | ... | -0.043413 |
| -0.040959 | ... | ... | 2'5 | 0'0 | 2'5 | 4750 | 64'6 | 0'0 | 64'6 | ... | ... | -0.041001 |
| -0.037545 | ... | ... | 2'2 | 0'0 | 2'2 | 4800 | 69'4 | 0'0 | 69'4 | ... | ... | -0.039576 |
| -0.036776 | ... | ... | 2'1 | 0'0 | 2'1 | 4850 | 74'2 | 0'0 | 74'2 | ... | ... | -0.037943 |
| -0.034228 | ... | ... | 1'7 | 0'0 | 1'7 | 4900 | 79'0 | 0'0 | 79'0 | ... | ... | -0.036109 |
| -0.03311 | ... | ... | 1'6 | 0'0 | 1'6 | 4950 | 83'7 | 0'0 | 83'7 | ... | ... | -0.035604 |
| -0.031856 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 88'6 | 0'0 | 88'6 | ... | ... | -0.035021 |
| -0.03047 | ... | ... | 1'4 | 0'0 | 1'4 | 5050 | 93'5 | 0'0 | 93'5 | ... | ... | -0.034367 |
| -0.028952 | ... | ... | 1'3 | 0'0 | 1'3 | 5100 | 98'4 | 0'0 | 98'4 | ... | ... | -0.033646 |
| -0.027303 | ... | ... | 1'2 | 0'0 | 1'2 | 5150 | 103'3 | 0'0 | 103'3 | ... | ... | -0.032863 |
| -0.025518 | ... | ... | 1'1 | 0'0 | 1'1 | 5200 | 108'2 | 0'0 | 108'2 | ... | ... | -0.03202 |
| -0.025801 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 113'1 | 0'0 | 113'1 | ... | ... | -0.031122 |
| -0.023839 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 118'1 | 0'0 | 118'1 | ... | ... | -0.031951 |
| -0.021733 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 123'0 | 0'0 | 123'0 | ... | ... | -0.030988 |
| -0.021933 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 127'7 | 0'0 | 127'7 | ... | ... | -0.029977 |
| -0.019801 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 137'7 | 0'0 | 137'7 | ... | ... | -0.031589 |
| -0.020108 | ... | ... | 0'6 | 0'0 | 0'6 | 5600 | 147'7 | 0'0 | 147'7 | ... | ... | -0.033195 |
| -0.017681 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 157'6 | 0'0 | 157'6 | ... | ... | -0.032908 |
| -0.01501 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 167'6 | 0'0 | 167'6 | ... | ... | -0.034495 |
| -0.015186 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 177'6 | 0'0 | 177'6 | ... | ... | -0.036078 |
| -0.015353 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 187'6 | 0'0 | 187'6 | ... | ... | -0.037657 |
| -0.015511 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 197'6 | 0'0 | 197'6 | ... | ... | -0.039233 |
| -0.012427 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 207'6 | 0'0 | 207'6 | ... | ... | -0.040804 |
| -0.00901 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 217'6 | 0'0 | 217'6 | ... | ... | -0.042372 |
| -0.009082 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 227'6 | 0'0 | 227'6 | ... | ... | -0.043936 |
| -0.009151 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 237'6 | 0'0 | 237'6 | ... | ... | -0.045496 |
| -0.005185 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 247'6 | 0'0 | 247'6 | ... | ... | -0.047053 |
| -0.005217 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 257'6 | 0'0 | 257'6 | ... | ... | -0.048606 |
| -0.005248 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 267'6 | 0'0 | 267'6 | ... | ... | -0.050156 |
| -0.005279 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 277'6 | 0'0 | 277'6 | ... | ... | -0.051703 |
| -0.005308 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 287'6 | 0'0 | 287'6 | ... | ... | -0.053246 |
| -0.005336 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 297'6 | 0'0 | 297'6 | ... | ... | -0.054785 |
| -0.005363 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 307'6 | 0'0 | 307'6 | ... | ... | -0.056322 |
| -0.00539 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 317'6 | 0'0 | 317'6 | ... | ... | -0.057855 |
| -0.005415 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 327'6 | 0'0 | 327'6 | ... | ... | -0.059384 |
| -0.00544 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 337'6 | 0'0 | 337'6 | ... | ... | -0.06091 |
| -0.005464 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 347'6 | 0'0 | 347'6 | ... | ... | -0.062433 |
| -0.005487 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 357'6 | 0'0 | 357'6 | ... | ... | -0.063953 |
| -0.00551 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 367'6 | 0'0 | 367'6 | ... | ... | -0.065469 |
| -0.005532 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 377'6 | 0'0 | 377'6 | ... | ... | -0.066982 |
| -0.005553 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 387'6 | 0'0 | 387'6 | ... | ... | -0.068492 |
| -0.005594 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 407'6 | 0'0 | 407'6 | ... | ... | -0.071501 |
| -0.005634 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 427'6 | 0'0 | 427'6 | ... | ... | -0.074497 |
| -0.005653 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 437'6 | 0'0 | 437'6 | ... | ... | -0.07599 |
| -0.005671 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 447'6 | 0'0 | 447'6 | ... | ... | -0.07748 |
| -0.005689 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 457'6 | 0'0 | 457'6 | ... | ... | -0.078967 |
| -0.005741 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 487'6 | 0'0 | 487'6 | ... | ... | -0.083408 |
| -0.00582 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 537'6 | 0'0 | 537'6 | ... | ... | -0.090745 |
| -0.005892 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 587'6 | 0'0 | 587'6 | ... | ... | -0.098001 |
| -0.006019 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 687'6 | 0'0 | 687'6 | ... | ... | -0.112279 |
| -0.006128 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 787'6 | 0'0 | 787'6 | ... | ... | -0.126249 |
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.