Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.050376 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003417 |
| -0.049244 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003394 |
| -0.048074 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00337 |
| -0.04687 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003344 |
| -0.045636 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003316 |
| -0.044371 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003287 |
| -0.043078 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003256 |
| -0.041757 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005686 |
| -0.040408 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005617 |
| -0.039031 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005543 |
| -0.037624 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007557 |
| -0.036184 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009322 |
| -0.034709 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012516 |
| -0.034988 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015221 |
| -0.035932 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.017756 |
| -0.036786 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.020029 |
| -0.037544 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.023203 |
| -0.03975 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.026001 |
| -0.041718 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.029414 |
| -0.043448 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | -0.033237 |
| -0.046246 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.036506 |
| -0.049261 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.041418 |
| -0.05238 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | -0.044853 |
| -0.060722 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'0 | 0'0 | 7'0 | 7'2 | 6'7 | -0.048832 |
| -0.059523 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.052558 |
| -0.062778 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 9'6 | 0'0 | 9'6 | ... | ... | -0.056449 |
| -0.066171 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.060331 |
| -0.069578 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 14'0 | 0'5 | 13'3 | 14'0 | 13'0 | -0.065759 |
| -0.072519 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.066803 |
| -0.07536 | ... | ... | 35'6 | 0'0 | 35'6 | 4300 | 18'4 | 0'6 | 17'6 | 18'4 | 18'4 | -0.071622 |
| -0.077333 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | -0.073494 |
| -0.079189 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 23'3 | 0'6 | 22'5 | 23'5 | 22'0 | -0.074819 |
| -0.08021 | ... | ... | 28'3 | 0'0 | 28'3 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | -0.07347 |
| -0.083995 | 27'2 | 27'0 | 26'2 | 1'0 | 27'2 | 4500 | 29'2 | 1'2 | 28'0 | 29'2 | 29'0 | -0.077329 |
| -0.084884 | 25'3 | 25'3 | 24'2 | 1'1 | 25'3 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | -0.073149 |
| -0.078002 | 21'4 | 21'1 | 22'3 | -1'2 | 21'1 | 4600 | 35'5 | 1'5 | 34'0 | 35'5 | 35'3 | -0.078022 |
| -0.081823 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.072436 |
| -0.079265 | 20'0 | 18'3 | 19'1 | -0'5 | 18'4 | 4700 | 41'3 | 0'6 | 40'5 | 41'7 | 41'3 | -0.073742 |
| -0.080809 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.069933 |
| -0.076741 | 17'1 | 15'4 | 16'3 | -0'7 | 15'4 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | -0.067854 |
| -0.078569 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | -0.066032 |
| -0.07443 | 13'2 | 13'2 | 14'0 | -0'6 | 13'2 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.063626 |
| -0.075491 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | -0.061158 |
| -0.072125 | 12'4 | 11'4 | 12'0 | -0'4 | 11'4 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | -0.058711 |
| -0.072005 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | -0.055785 |
| -0.070474 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | -0.053 |
| -0.067367 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.050456 |
| -0.06699 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.047554 |
| -0.065097 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.045032 |
| -0.06291 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.042219 |
| 0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
| -0.059176 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.03656 |
| -0.053651 | 5'4 | 5'4 | 5'7 | -0'3 | 5'4 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.031736 |
| -0.052476 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | -0.027184 |
| -0.049059 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | -0.023134 |
| -0.04611 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.018613 |
| -0.041613 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | -0.014896 |
| -0.041221 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.012219 |
| -0.03831 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | -0.009361 |
| -0.036369 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.007814 |
| -0.034236 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | -0.006207 |
| -0.031909 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.004543 |
| -0.030852 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.004412 |
| -0.028192 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | -0.002685 |
| -0.02692 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | -0.004145 |
| -0.025564 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | -0.004008 |
| -0.024124 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | -0.003869 |
| -0.026032 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | -0.005312 |
| -0.020985 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | -0.006735 |
| -0.021148 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | -0.008141 |
| -0.01942 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | -0.009531 |
| -0.017595 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.010908 |
| -0.017712 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | -0.012273 |
| -0.015763 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | -0.013627 |
| -0.015858 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | -0.014972 |
| -0.01595 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.016307 |
| -0.013851 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | -0.017634 |
| -0.016126 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | -0.018953 |
| -0.011734 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | -0.02157 |
| -0.011843 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | -0.024162 |
| -0.011895 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | -0.025449 |
| -0.011945 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | -0.02673 |
| -0.009472 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | -0.028006 |
| -0.009579 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | -0.031804 |
| -0.006954 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | -0.038042 |
| -0.007055 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | -0.044176 |
| -0.004019 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | -0.056166 |
| -0.004096 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | -0.067815 |
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.