Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.037682 | ... | ... | 285'2 | -7'6 | 277'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004248 |
| -0.036423 | ... | ... | 275'2 | -7'6 | 267'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004225 |
| -0.035148 | ... | ... | 265'2 | -7'6 | 257'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004202 |
| -0.03386 | ... | ... | 255'2 | -7'6 | 247'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004176 |
| -0.032559 | ... | ... | 245'2 | -7'6 | 237'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00415 |
| -0.031247 | ... | ... | 235'2 | -7'6 | 227'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007318 |
| -0.029925 | ... | ... | 225'2 | -7'6 | 217'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.007262 |
| -0.028594 | ... | ... | 215'2 | -7'6 | 207'4 | 3500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.010015 |
| -0.027255 | ... | ... | 205'2 | -7'6 | 197'4 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009925 |
| -0.025909 | ... | ... | 195'2 | -7'6 | 187'4 | 3700 | 0'4 | 0'1 | 0'3 | ... | ... | -0.012378 |
| -0.024557 | ... | ... | 185'2 | -7'6 | 177'4 | 3800 | 0'5 | 0'1 | 0'4 | ... | ... | -0.014616 |
| -0.023198 | ... | ... | 175'2 | -7'6 | 167'4 | 3900 | 0'7 | 0'2 | 0'5 | ... | ... | -0.018796 |
| -0.024938 | ... | ... | 165'2 | -7'4 | 157'6 | 4000 | 1'1 | 0'2 | 0'7 | ... | ... | -0.022516 |
| -0.026568 | ... | ... | 155'3 | -7'3 | 148'0 | 4100 | 1'4 | 0'3 | 1'1 | ... | ... | -0.027607 |
| -0.030893 | ... | ... | 145'6 | -7'2 | 138'4 | 4200 | 2'0 | 0'4 | 1'4 | ... | ... | -0.033664 |
| -0.036117 | ... | ... | 136'1 | -7'0 | 129'1 | 4300 | 2'5 | 0'5 | 2'0 | 2'6 | 2'6 | -0.040336 |
| -0.043151 | ... | ... | 126'7 | -6'7 | 120'0 | 4400 | 3'5 | 1'0 | 2'5 | 3'5 | 3'5 | -0.049815 |
| -0.051412 | ... | ... | 117'6 | -6'5 | 111'1 | 4500 | 4'6 | 1'1 | 3'5 | ... | ... | -0.05882 |
| -0.061307 | ... | ... | 109'0 | -6'3 | 102'5 | 4600 | 6'1 | 1'2 | 4'7 | ... | ... | -0.068207 |
| -0.072052 | ... | ... | 100'5 | -6'1 | 94'4 | 4700 | 8'0 | 1'5 | 6'3 | 9'0 | 7'6 | -0.079231 |
| -0.083003 | ... | ... | 92'5 | -5'7 | 86'6 | 4800 | 10'1 | 1'7 | 8'2 | ... | ... | -0.089452 |
| -0.094308 | ... | ... | 85'0 | -5'4 | 79'4 | 4900 | 12'6 | 2'1 | 10'5 | 13'6 | 13'0 | -0.099986 |
| -0.104781 | ... | ... | 77'6 | -5'1 | 72'5 | 5000 | 15'6 | 2'4 | 13'2 | ... | ... | -0.109644 |
| -0.114697 | ... | ... | 71'0 | -4'6 | 66'2 | 5100 | 19'2 | 2'7 | 16'3 | ... | ... | -0.118711 |
| -0.123248 | ... | ... | 64'6 | -4'4 | 60'2 | 5200 | 23'2 | 3'2 | 20'0 | 23'4 | 23'4 | -0.126877 |
| -0.130807 | ... | ... | 58'7 | -4'1 | 54'6 | 5300 | 27'5 | 3'5 | 24'0 | 27'5 | 27'3 | -0.133504 |
| -0.13727 | ... | ... | 53'4 | -3'6 | 49'6 | 5400 | 32'3 | 3'7 | 28'4 | ... | ... | -0.138585 |
| -0.142206 | 43'5 | 43'2 | 48'4 | -3'3 | 45'1 | 5500 | 37'5 | 4'2 | 33'3 | ... | ... | -0.142589 |
| -0.145715 | ... | ... | 43'7 | -3'0 | 40'7 | 5600 | 43'2 | 4'4 | 38'6 | 44'3 | 43'5 | -0.145157 |
| -0.147496 | 34'7 | 34'7 | 39'5 | -2'6 | 36'7 | 5700 | 49'2 | 4'7 | 44'3 | ... | ... | -0.146427 |
| -0.148582 | ... | ... | 35'7 | -2'4 | 33'3 | 5800 | 55'5 | 5'2 | 50'3 | ... | ... | -0.146578 |
| -0.14829 | ... | ... | 32'3 | -2'2 | 30'1 | 5900 | 62'2 | 5'3 | 56'7 | ... | ... | -0.145358 |
| -0.146798 | 26'0 | 25'0 | 29'2 | -2'1 | 27'1 | 6000 | 69'1 | 5'5 | 63'4 | ... | ... | -0.142946 |
| -0.144291 | ... | ... | 26'3 | -2'0 | 24'3 | 6100 | 76'2 | 5'6 | 70'4 | ... | ... | -0.13953 |
| -0.141522 | ... | ... | 23'6 | -1'6 | 22'0 | 6200 | 83'6 | 5'7 | 77'7 | ... | ... | -0.135864 |
| -0.137632 | 18'7 | 18'7 | 21'3 | -1'5 | 19'6 | 6300 | 91'3 | 6'0 | 85'3 | ... | ... | -0.13109 |
| -0.133371 | ... | ... | 19'2 | -1'4 | 17'6 | 6400 | 99'2 | 6'1 | 93'1 | ... | ... | -0.125959 |
| -0.128305 | ... | ... | 17'3 | -1'4 | 15'7 | 6500 | 107'3 | 6'2 | 101'1 | ... | ... | -0.120716 |
| -0.123284 | ... | ... | 15'5 | -1'3 | 14'2 | 6600 | 115'5 | 6'2 | 109'3 | ... | ... | -0.114903 |
| -0.118583 | ... | ... | 14'1 | -1'2 | 12'7 | 6700 | 124'1 | 6'3 | 117'6 | ... | ... | -0.109424 |
| -0.113662 | 11'3 | 11'3 | 12'6 | -1'1 | 11'5 | 6800 | 132'6 | 6'4 | 126'2 | ... | ... | -0.103744 |
| -0.108667 | ... | ... | 11'4 | -1'0 | 10'4 | 6900 | 141'5 | 6'5 | 135'0 | ... | ... | -0.098879 |
| -0.102804 | 9'0 | 9'0 | 10'4 | -1'1 | 9'3 | 7000 | 150'4 | 6'6 | 143'6 | ... | ... | -0.093287 |
| -0.098056 | ... | ... | 9'4 | -1'0 | 8'4 | 7100 | 159'4 | 6'6 | 152'6 | ... | ... | -0.087936 |
| -0.093694 | ... | ... | 8'5 | -0'7 | 7'6 | 7200 | 168'5 | 6'7 | 161'6 | ... | ... | -0.082981 |
| -0.088765 | 7'2 | 7'2 | 7'6 | -0'6 | 7'0 | 7300 | 177'7 | 7'0 | 170'7 | ... | ... | -0.078573 |
| -0.084432 | ... | ... | 7'1 | -0'6 | 6'3 | 7400 | 187'1 | 7'0 | 180'1 | ... | ... | -0.073737 |
| -0.079627 | 5'5 | 5'5 | 6'4 | -0'6 | 5'6 | 7500 | 196'4 | 7'0 | 189'4 | ... | ... | -0.069649 |
| -0.075636 | ... | ... | 5'7 | -0'5 | 5'2 | 7600 | 206'0 | 7'1 | 198'7 | ... | ... | -0.066457 |
| -0.072628 | ... | ... | 5'3 | -0'4 | 4'7 | 7700 | 215'4 | 7'2 | 208'2 | ... | ... | -0.063033 |
| -0.067946 | 4'3 | 4'1 | 4'7 | -0'4 | 4'3 | 7800 | 225'0 | 7'2 | 217'6 | ... | ... | -0.059379 |
| -0.064354 | ... | ... | 4'4 | -0'4 | 4'0 | 7900 | 234'5 | 7'2 | 227'3 | ... | ... | -0.056849 |
| -0.062023 | 3'5 | 3'5 | 4'1 | -0'3 | 3'6 | 8000 | 244'2 | 7'3 | 236'7 | ... | ... | -0.054179 |
| -0.057939 | 3'2 | 3'2 | 3'6 | -0'3 | 3'3 | 8100 | 254'0 | 7'4 | 246'4 | ... | ... | -0.052787 |
| -0.055225 | ... | ... | 3'3 | -0'2 | 3'1 | 8200 | 263'6 | 7'4 | 256'2 | ... | ... | -0.051328 |
| -0.052341 | 2'6 | 2'6 | 3'1 | -0'2 | 2'7 | 8300 | 273'4 | 7'4 | 266'0 | ... | ... | -0.049804 |
| -0.049283 | ... | ... | 2'7 | -0'2 | 2'5 | 8400 | 283'2 | 7'4 | 275'6 | ... | ... | -0.048218 |
| -0.047877 | ... | ... | 2'5 | -0'1 | 2'4 | 8500 | 293'1 | 7'5 | 285'4 | ... | ... | -0.048082 |
| -0.04452 | ... | ... | 2'3 | -0'1 | 2'2 | 8600 | 303'0 | 7'5 | 295'3 | ... | ... | -0.047929 |
| -0.042924 | ... | ... | 2'2 | -0'1 | 2'1 | 8700 | 312'7 | 7'6 | 305'1 | ... | ... | -0.04776 |
| -0.041254 | ... | ... | 2'1 | -0'1 | 2'0 | 8800 | 322'6 | 7'6 | 315'0 | ... | ... | -0.047576 |
| -0.037452 | ... | ... | 1'7 | -0'1 | 1'6 | 8900 | 332'5 | 7'5 | 325'0 | ... | ... | -0.047377 |
| -0.035577 | ... | ... | 1'6 | -0'1 | 1'5 | 9000 | 342'5 | 7'6 | 334'7 | ... | ... | -0.048726 |
| -0.035795 | ... | ... | 1'5 | 0'0 | 1'5 | 9100 | 352'4 | 7'5 | 344'7 | ... | ... | -0.048512 |
| -0.033819 | ... | ... | 1'4 | 0'0 | 1'4 | 9200 | 362'4 | 7'6 | 354'6 | ... | ... | -0.049857 |
| -0.031762 | ... | ... | 1'4 | -0'1 | 1'3 | 9300 | 372'4 | 7'6 | 364'6 | ... | ... | -0.051201 |
| -0.029619 | 1'1 | 1'1 | 1'3 | -0'1 | 1'2 | 9400 | 382'4 | 7'6 | 374'6 | ... | ... | -0.052542 |
| -0.029772 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 9500 | 392'4 | 7'6 | 384'6 | ... | ... | -0.053882 |
| -0.027521 | ... | ... | 1'2 | -0'1 | 1'1 | 9600 | 402'4 | 7'6 | 394'6 | ... | ... | -0.055219 |
| -0.027653 | ... | ... | 1'1 | 0'0 | 1'1 | 9700 | 412'4 | 7'6 | 404'6 | ... | ... | -0.056554 |
| -0.025289 | ... | ... | 1'0 | 0'0 | 1'0 | 9800 | 422'4 | 7'6 | 414'6 | ... | ... | -0.057887 |
| -0.025402 | ... | ... | 1'0 | 0'0 | 1'0 | 9900 | 432'4 | 7'6 | 424'6 | ... | ... | -0.059218 |
| -0.022918 | ... | ... | 0'7 | 0'0 | 0'7 | 10000 | 442'4 | 7'6 | 434'6 | ... | ... | -0.060547 |
| -0.015014 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 10900 | 532'4 | 7'6 | 524'6 | ... | ... | -0.072411 |
| -0.015061 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 542'4 | 7'6 | 534'6 | ... | ... | -0.073719 |
| -0.012197 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 642'4 | 7'6 | 634'6 | ... | ... | -0.086673 |
| -0.008872 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 742'4 | 7'6 | 734'6 | ... | ... | -0.099407 |
| -0.005005 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 842'4 | 7'6 | 834'6 | ... | ... | -0.111923 |
| -0.005079 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 942'4 | 7'6 | 934'6 | ... | ... | -0.124223 |
| -0.005144 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1042'4 | 7'6 | 1034'6 | ... | ... | -0.13631 |
| -0.005204 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1142'4 | 7'6 | 1134'6 | ... | ... | -0.148187 |
| -0.005258 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1242'4 | 7'6 | 1234'6 | ... | ... | -0.159858 |
| -0.005308 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1342'4 | 7'6 | 1334'6 | ... | ... | -0.171326 |
| -0.005353 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1442'4 | 7'6 | 1434'6 | ... | ... | -0.182596 |
| -0.005396 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1542'4 | 7'6 | 1534'6 | ... | ... | -0.193671 |
| -0.005436 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1642'4 | 7'6 | 1634'6 | ... | ... | -0.204555 |
| -0.005473 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1742'4 | 7'6 | 1734'6 | ... | ... | -0.215251 |
| -0.005508 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1842'4 | 7'6 | 1834'6 | ... | ... | -0.225763 |
| -0.00554 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1942'4 | 7'6 | 1934'6 | ... | ... | -0.236094 |
| -0.005682 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'4 | 7'6 | 2434'6 | ... | ... | -0.285149 |
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.