Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042156 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003419 |
| -0.041031 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003397 |
| -0.039876 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003372 |
| -0.038695 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003346 |
| -0.037489 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003319 |
| -0.036261 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00329 |
| -0.035013 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003259 |
| -0.033745 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005692 |
| -0.032458 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005624 |
| -0.031154 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005551 |
| -0.029831 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007569 |
| -0.028488 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.009339 |
| -0.027126 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012543 |
| -0.027711 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.015259 |
| -0.028897 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.017805 |
| -0.02999 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.02009 |
| -0.030987 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.023281 |
| -0.033559 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.026097 |
| -0.035871 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.029534 |
| -0.037927 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | -0.034245 |
| -0.04112 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.03669 |
| -0.044532 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | -0.04165 |
| -0.048041 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | -0.045134 |
| -0.056959 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'4 | 0'4 | 7'0 | 7'4 | 6'7 | -0.051515 |
| -0.055948 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.05297 |
| -0.059544 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 10'3 | 0'5 | 9'6 | 10'4 | 10'3 | -0.059405 |
| -0.063263 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | -0.060922 |
| -0.066972 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 14'0 | 0'5 | 13'3 | 14'0 | 13'0 | -0.066472 |
| -0.070184 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | -0.067622 |
| -0.073273 | ... | ... | 35'6 | 0'0 | 35'6 | 4300 | 18'3 | 0'5 | 17'6 | 18'4 | 18'3 | -0.072203 |
| -0.075464 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | -0.074595 |
| -0.077517 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 23'0 | 0'3 | 22'5 | 23'5 | 22'0 | -0.074987 |
| -0.075503 | 27'2 | 27'2 | 28'3 | -1'1 | 27'2 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | -0.074881 |
| -0.079083 | 27'2 | 25'3 | 26'2 | -0'2 | 26'0 | 4500 | 29'0 | 1'0 | 28'0 | 29'2 | 29'0 | -0.078197 |
| -0.076088 | 25'3 | 22'6 | 24'2 | -1'4 | 22'6 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | -0.074934 |
| -0.079912 | 22'2 | 21'0 | 22'3 | -0'2 | 22'1 | 4600 | 35'5 | 1'5 | 34'0 | 35'5 | 35'3 | -0.079973 |
| -0.080872 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | -0.074638 |
| -0.078821 | 20'0 | 18'3 | 19'1 | -0'4 | 18'5 | 4700 | 41'3 | 0'6 | 40'5 | 41'7 | 41'3 | -0.076137 |
| -0.077999 | 17'1 | 16'3 | 17'6 | -0'5 | 17'1 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.072599 |
| -0.077801 | 17'1 | 15'4 | 16'3 | -0'3 | 16'0 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | -0.070775 |
| -0.077961 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | -0.069209 |
| -0.074853 | 13'4 | 13'2 | 14'0 | -0'4 | 13'4 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | -0.067078 |
| -0.075003 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | -0.06489 |
| -0.073788 | 12'4 | 11'1 | 12'0 | 0'0 | 12'0 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | -0.062728 |
| -0.071612 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | -0.060109 |
| -0.070119 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | -0.05763 |
| -0.067054 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | -0.055385 |
| -0.066701 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.052803 |
| -0.064836 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | -0.050584 |
| -0.062675 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.048094 |
| 0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
| -0.058983 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.0431 |
| -0.055175 | 5'6 | 5'4 | 5'7 | -0'1 | 5'6 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | -0.038901 |
| -0.052341 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | -0.034965 |
| -0.048946 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | -0.031497 |
| -0.046014 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | -0.027618 |
| -0.041535 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | -0.024475 |
| -0.04115 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | -0.022255 |
| -0.03825 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | -0.019876 |
| -0.036317 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | -0.018632 |
| -0.034191 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | -0.017326 |
| -0.03187 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.015962 |
| -0.030816 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | -0.015912 |
| -0.028162 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | -0.014474 |
| -0.026893 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | -0.015789 |
| -0.02554 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | -0.015717 |
| -0.024103 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | -0.015638 |
| -0.02601 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | -0.016952 |
| -0.020969 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | -0.01826 |
| -0.021133 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | -0.019562 |
| -0.019406 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | -0.020859 |
| -0.017583 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | -0.02215 |
| -0.017701 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | -0.023436 |
| -0.015753 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | -0.024718 |
| -0.015849 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | -0.025995 |
| -0.015941 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | -0.027267 |
| -0.013844 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | -0.028536 |
| -0.016118 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | -0.0298 |
| -0.011729 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | -0.032316 |
| -0.011838 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | -0.034818 |
| -0.01189 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | -0.036063 |
| -0.011941 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | -0.037305 |
| -0.009468 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | -0.038543 |
| -0.009576 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | -0.042236 |
| -0.006952 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | -0.048324 |
| -0.007053 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | -0.05433 |
| -0.004018 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | -0.066106 |
| -0.004095 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | -0.077577 |
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.