Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028946 | ... | ... | 228'2 | 1'0 | 229'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003446 |
| -0.027796 | ... | ... | 218'2 | 1'0 | 219'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003423 |
| -0.026625 | ... | ... | 208'2 | 1'0 | 209'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003399 |
| -0.025435 | ... | ... | 198'2 | 1'0 | 199'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003373 |
| -0.024229 | ... | ... | 188'2 | 1'0 | 189'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003346 |
| -0.023008 | ... | ... | 178'2 | 1'0 | 179'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003317 |
| -0.021775 | ... | ... | 168'2 | 1'0 | 169'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003287 |
| -0.020531 | ... | ... | 158'2 | 1'0 | 159'2 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003254 |
| -0.019277 | ... | ... | 148'2 | 1'0 | 149'2 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003219 |
| -0.018015 | ... | ... | 138'2 | 1'0 | 139'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005604 |
| -0.016745 | ... | ... | 128'2 | 1'0 | 129'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007645 |
| -0.015469 | ... | ... | 118'2 | 1'0 | 119'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | -0.009438 |
| -0.015415 | ... | ... | 108'2 | 1'1 | 109'3 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012686 |
| -0.015329 | ... | ... | 98'4 | 1'0 | 99'4 | 3500 | 1'1 | 0'1 | 1'0 | 0'7 | 0'7 | -0.016881 |
| -0.017006 | ... | ... | 93'6 | 1'0 | 94'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | -0.018034 |
| -0.018578 | ... | ... | 89'0 | 1'0 | 90'0 | 3600 | 1'5 | 0'1 | 1'4 | ... | ... | -0.021597 |
| -0.020042 | ... | ... | 84'2 | 1'0 | 85'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.023614 |
| -0.022395 | ... | ... | 79'6 | 0'7 | 80'5 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | -0.026492 |
| -0.025468 | ... | ... | 75'2 | 0'7 | 76'1 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | -0.03001 |
| -0.029081 | 71'2 | 71'2 | 70'6 | 1'0 | 71'6 | 3800 | 3'2 | -0'1 | 3'3 | 3'4 | 3'4 | -0.033076 |
| -0.032277 | ... | ... | 66'4 | 0'7 | 67'3 | 3850 | 3'7 | -0'1 | 4'0 | ... | ... | -0.036553 |
| -0.036537 | ... | ... | 62'3 | 0'7 | 63'2 | 3900 | 4'6 | -0'1 | 4'7 | 5'0 | 5'0 | -0.041013 |
| -0.040867 | ... | ... | 58'3 | 0'7 | 59'2 | 3950 | 5'6 | -0'1 | 5'7 | ... | ... | -0.045431 |
| -0.045751 | 55'6 | 55'6 | 54'5 | 0'7 | 55'4 | 4000 | 6'7 | -0'1 | 7'0 | 7'4 | 6'7 | -0.049704 |
| -0.050384 | ... | ... | 51'0 | 0'7 | 51'7 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | -0.054301 |
| -0.054697 | ... | ... | 47'4 | 0'7 | 48'3 | 4100 | 9'6 | 0'0 | 9'6 | 10'4 | 10'2 | -0.058503 |
| -0.059106 | ... | ... | 44'2 | 0'7 | 45'1 | 4150 | 11'2 | -0'2 | 11'4 | ... | ... | -0.0618 |
| -0.063033 | ... | ... | 41'2 | 0'6 | 42'0 | 4200 | 13'1 | -0'2 | 13'3 | 14'0 | 13'0 | -0.065573 |
| -0.066869 | ... | ... | 38'3 | 0'6 | 39'1 | 4250 | 15'1 | -0'3 | 15'4 | ... | ... | -0.068797 |
| -0.070149 | 35'7 | 35'7 | 35'6 | 0'5 | 36'3 | 4300 | 17'3 | -0'3 | 17'6 | 18'4 | 17'7 | -0.071862 |
| -0.073254 | ... | ... | 33'1 | 0'6 | 33'7 | 4350 | 19'6 | -0'3 | 20'1 | 20'7 | 20'7 | -0.074349 |
| -0.075432 | 31'3 | 31'0 | 30'6 | 0'5 | 31'3 | 4400 | 22'2 | -0'3 | 22'5 | 23'5 | 22'0 | -0.076278 |
| -0.077088 | 27'2 | 27'2 | 28'3 | 0'5 | 29'0 | 4450 | 24'7 | -0'3 | 25'2 | ... | ... | -0.077672 |
| -0.078598 | 27'2 | 25'3 | 26'2 | 0'5 | 26'7 | 4500 | 27'5 | -0'3 | 28'0 | 29'2 | 28'0 | -0.078558 |
| -0.079628 | 25'3 | 22'6 | 24'2 | 0'5 | 24'7 | 4550 | 30'5 | -0'2 | 30'7 | 30'6 | 30'6 | -0.079327 |
| -0.080586 | 23'0 | 21'0 | 22'3 | 0'6 | 23'1 | 4600 | 33'6 | -0'2 | 34'0 | 35'5 | 35'3 | -0.079663 |
| -0.080786 | ... | ... | 20'6 | 0'5 | 21'3 | 4650 | 36'7 | -0'3 | 37'2 | ... | ... | -0.079239 |
| -0.080637 | 20'0 | 18'3 | 19'1 | 0'5 | 19'6 | 4700 | 40'1 | -0'4 | 40'5 | 41'7 | 40'6 | -0.07846 |
| -0.080191 | 17'1 | 16'3 | 17'6 | 0'4 | 18'2 | 4750 | 43'5 | -0'4 | 44'1 | ... | ... | -0.077779 |
| -0.079504 | 17'1 | 15'4 | 16'3 | 0'4 | 16'7 | 4800 | 47'1 | -0'4 | 47'5 | ... | ... | -0.076459 |
| -0.078638 | ... | ... | 15'1 | 0'4 | 15'5 | 4850 | 50'7 | -0'4 | 51'3 | ... | ... | -0.07539 |
| -0.077662 | 14'4 | 13'2 | 14'0 | 0'4 | 14'4 | 4900 | 54'5 | -0'4 | 55'1 | 55'2 | 55'2 | -0.073778 |
| -0.076162 | ... | ... | 12'7 | 0'4 | 13'3 | 4950 | 58'4 | -0'4 | 59'0 | ... | ... | -0.072115 |
| -0.075161 | 12'4 | 11'1 | 12'0 | 0'4 | 12'4 | 5000 | 62'4 | -0'4 | 63'0 | 63'1 | 63'0 | -0.070475 |
| -0.073206 | ... | ... | 11'0 | 0'4 | 11'4 | 5050 | 66'4 | -0'4 | 67'0 | ... | ... | -0.068405 |
| -0.07191 | 10'2 | 10'2 | 10'2 | 0'4 | 10'6 | 5100 | 70'5 | -0'4 | 71'1 | ... | ... | -0.066468 |
| -0.070258 | 9'7 | 9'2 | 9'4 | 0'4 | 10'0 | 5150 | 74'7 | -0'4 | 75'3 | ... | ... | -0.064747 |
| -0.068249 | 9'2 | 9'2 | 8'7 | 0'3 | 9'2 | 5200 | 79'1 | -0'4 | 79'5 | ... | ... | -0.062714 |
| -0.066536 | ... | ... | 8'2 | 0'3 | 8'5 | 5250 | 83'3 | -0'5 | 84'0 | ... | ... | -0.06037 |
| -0.064527 | 8'1 | 8'1 | 7'5 | 0'3 | 8'0 | 5300 | 87'6 | -0'5 | 88'3 | ... | ... | -0.058391 |
| -0.062935 | ... | ... | ... | ... | 7'4 | 5350 | 92'2 | ... | ... | ... | ... | -0.056865 |
| -0.06111 | ... | ... | 6'5 | 0'3 | 7'0 | 5400 | 96'5 | -0'5 | 97'2 | ... | ... | -0.054421 |
| -0.057567 | 6'2 | 5'4 | 5'7 | 0'2 | 6'1 | 5500 | 105'6 | -0'5 | 106'3 | ... | ... | -0.051164 |
| -0.054087 | ... | ... | 5'1 | 0'2 | 5'3 | 5600 | 114'7 | -0'6 | 115'5 | ... | ... | -0.047292 |
| -0.050863 | ... | ... | 4'4 | 0'2 | 4'6 | 5700 | 124'2 | -0'6 | 125'0 | ... | ... | -0.044611 |
| -0.048086 | ... | ... | 4'0 | 0'2 | 4'2 | 5800 | 133'5 | -0'6 | 134'3 | ... | ... | -0.04156 |
| -0.045946 | 3'3 | 3'3 | 3'5 | 0'2 | 3'7 | 5900 | 143'1 | -0'6 | 143'7 | ... | ... | -0.039145 |
| -0.042366 | 3'3 | 3'3 | 3'2 | 0'1 | 3'3 | 6000 | 152'6 | -0'6 | 153'4 | ... | ... | -0.037513 |
| -0.040744 | ... | ... | 2'7 | 0'2 | 3'1 | 6100 | 162'3 | -0'6 | 163'1 | ... | ... | -0.035727 |
| -0.037677 | ... | ... | 2'5 | 0'1 | 2'6 | 6200 | 172'0 | -0'7 | 172'7 | ... | ... | -0.033797 |
| -0.035617 | ... | ... | 2'3 | 0'1 | 2'4 | 6300 | 181'6 | -0'7 | 182'5 | ... | ... | -0.032865 |
| -0.033364 | ... | ... | 2'1 | 0'1 | 2'2 | 6400 | 191'4 | -0'7 | 192'3 | ... | ... | -0.031867 |
| -0.030913 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 201'2 | -1'0 | 202'2 | ... | ... | -0.030807 |
| -0.028256 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 211'1 | -0'7 | 212'0 | ... | ... | -0.030891 |
| -0.026988 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 221'0 | -1'0 | 222'0 | ... | ... | -0.03096 |
| -0.025634 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 230'7 | -1'0 | 231'7 | ... | ... | -0.031013 |
| -0.024195 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 240'7 | -0'7 | 241'6 | ... | ... | -0.032279 |
| -0.024411 | 1'4 | 1'3 | 1'2 | 0'1 | 1'3 | 7000 | 250'6 | -1'0 | 251'6 | ... | ... | -0.032316 |
| -0.02286 | ... | ... | 1'1 | 0'1 | 1'2 | 7100 | 260'6 | -1'0 | 261'6 | ... | ... | -0.033577 |
| -0.023043 | ... | ... | 1'1 | 0'1 | 1'2 | 7200 | 270'6 | -1'0 | 271'6 | ... | ... | -0.034836 |
| -0.021381 | ... | ... | 1'0 | 0'1 | 1'1 | 7300 | 280'6 | -1'0 | 281'6 | ... | ... | -0.036091 |
| -0.021536 | ... | ... | 0'7 | 0'2 | 1'1 | 7400 | 290'6 | -1'0 | 291'6 | ... | ... | -0.037345 |
| -0.019763 | 0'7 | 0'7 | 0'7 | 0'1 | 1'0 | 7500 | 300'6 | -1'0 | 301'6 | ... | ... | -0.038595 |
| -0.019894 | ... | ... | 0'6 | 0'2 | 1'0 | 7600 | 310'6 | -1'0 | 311'6 | ... | ... | -0.039843 |
| -0.018006 | ... | ... | 0'6 | 0'1 | 0'7 | 7700 | 320'6 | -1'0 | 321'6 | ... | ... | -0.041088 |
| -0.018114 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 330'6 | -1'0 | 331'6 | ... | ... | -0.04233 |
| -0.016106 | ... | ... | 0'5 | 0'1 | 0'6 | 7900 | 340'6 | -1'0 | 341'6 | ... | ... | -0.043569 |
| -0.016195 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 350'6 | -1'0 | 351'6 | ... | ... | -0.044806 |
| -0.014127 | ... | ... | 0'4 | 0'1 | 0'5 | 8200 | 370'6 | -1'0 | 371'6 | ... | ... | -0.04727 |
| -0.011896 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 390'6 | -1'0 | 391'6 | ... | ... | -0.049724 |
| -0.011949 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 400'6 | -1'0 | 401'6 | ... | ... | -0.050946 |
| -0.012001 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 410'6 | -1'0 | 411'6 | ... | ... | -0.052165 |
| -0.009516 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 420'6 | -1'0 | 421'6 | ... | ... | -0.053382 |
| -0.009626 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 450'6 | -1'0 | 451'6 | ... | ... | -0.057015 |
| -0.006989 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 500'6 | -1'0 | 501'6 | ... | ... | -0.063011 |
| -0.007091 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 550'6 | -1'0 | 551'6 | ... | ... | -0.068935 |
| -0.00727 | ... | ... | 0'1 | 0'1 | 0'2 | 11000 | 650'6 | -1'0 | 651'6 | ... | ... | -0.080563 |
| -0.004118 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'6 | -1'0 | 751'6 | ... | ... | -0.091903 |
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.