Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02888 | ... | ... | 224'4 | -2'2 | 222'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004099 |
| -0.027665 | ... | ... | 214'4 | -2'2 | 212'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004071 |
| -0.026433 | ... | ... | 204'4 | -2'2 | 202'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004041 |
| -0.025188 | ... | ... | 194'4 | -2'2 | 192'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004009 |
| -0.02393 | ... | ... | 184'4 | -2'2 | 182'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003975 |
| -0.022661 | ... | ... | 174'4 | -2'2 | 172'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
| -0.021382 | ... | ... | 164'4 | -2'2 | 162'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003901 |
| -0.020096 | ... | ... | 154'4 | -2'2 | 152'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003859 |
| -0.018802 | ... | ... | 144'4 | -2'2 | 142'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006725 |
| -0.017501 | ... | ... | 134'4 | -2'2 | 132'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006634 |
| -0.016196 | ... | ... | 124'4 | -2'2 | 122'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009038 |
| -0.014885 | ... | ... | 114'4 | -2'2 | 112'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008883 |
| -0.014228 | ... | ... | 109'4 | -2'2 | 107'2 | 3450 | 0'3 | -0'1 | 0'4 | ... | ... | -0.0088 |
| -0.01357 | ... | ... | 104'4 | -2'2 | 102'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01092 |
| -0.014512 | 96'7 | 96'7 | 99'5 | -2'2 | 97'3 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010802 |
| -0.013851 | ... | ... | 94'5 | -2'2 | 92'3 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012689 |
| -0.01319 | ... | ... | 89'5 | -2'2 | 87'3 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012529 |
| -0.014075 | ... | ... | 84'6 | -2'2 | 82'4 | 3700 | 0'5 | -0'1 | 0'6 | ... | ... | -0.01236 |
| -0.013408 | ... | ... | 79'7 | -2'3 | 77'4 | 3750 | 0'6 | -0'1 | 0'7 | ... | ... | -0.013994 |
| -0.014228 | ... | ... | 75'0 | -2'3 | 72'5 | 3800 | 0'7 | -0'1 | 1'0 | ... | ... | -0.015464 |
| -0.016376 | ... | ... | 70'1 | -2'2 | 67'7 | 3850 | 1'1 | -0'1 | 1'2 | ... | ... | -0.01831 |
| -0.018317 | ... | ... | 65'3 | -2'2 | 63'1 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | -0.020784 |
| -0.021248 | ... | ... | 60'6 | -2'2 | 58'4 | 3950 | 1'5 | -0'1 | 1'6 | ... | ... | -0.022923 |
| -0.023802 | ... | ... | 56'1 | -2'2 | 53'7 | 4000 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02704 |
| -0.027976 | ... | ... | 51'5 | -2'1 | 49'4 | 4050 | 2'5 | 0'0 | 2'5 | 2'6 | 2'6 | -0.030436 |
| -0.031435 | ... | ... | 47'2 | -2'1 | 45'1 | 4100 | 3'3 | 0'1 | 3'2 | 3'2 | 3'2 | -0.034984 |
| -0.036592 | ... | ... | 43'1 | -2'0 | 41'1 | 4150 | 4'2 | 0'2 | 4'0 | ... | ... | -0.039343 |
| -0.041309 | 39'0 | 39'0 | 39'1 | -1'7 | 37'2 | 4200 | 5'2 | 0'2 | 5'0 | ... | ... | -0.04334 |
| -0.045456 | ... | ... | 35'3 | -1'7 | 33'4 | 4250 | 6'5 | 0'3 | 6'2 | ... | ... | -0.048068 |
| -0.050027 | 30'6 | 30'6 | 32'0 | -1'7 | 30'1 | 4300 | 8'1 | 0'3 | 7'6 | ... | ... | -0.051901 |
| -0.054111 | ... | ... | 28'6 | -1'6 | 27'0 | 4350 | 9'7 | 0'3 | 9'4 | ... | ... | -0.055298 |
| -0.057567 | ... | ... | 25'6 | -1'5 | 24'1 | 4400 | 12'0 | 0'4 | 11'4 | 12'2 | 12'0 | -0.058565 |
| -0.060319 | ... | ... | 23'1 | -1'5 | 21'4 | 4450 | 14'3 | 0'5 | 13'6 | ... | ... | -0.061096 |
| -0.062351 | 20'0 | 19'4 | 20'5 | -1'4 | 19'1 | 4500 | 16'7 | 0'6 | 16'1 | 17'1 | 16'4 | -0.062456 |
| -0.063697 | 18'4 | 16'7 | 18'3 | -1'3 | 17'0 | 4550 | 19'5 | 0'6 | 18'7 | ... | ... | -0.063133 |
| -0.063998 | 16'3 | 15'0 | 16'3 | -1'3 | 15'0 | 4600 | 22'5 | 0'7 | 21'6 | 21'5 | 21'5 | -0.063198 |
| -0.063792 | 14'5 | 13'5 | 14'4 | -1'2 | 13'2 | 4650 | 25'7 | 1'0 | 24'7 | ... | ... | -0.062771 |
| -0.06274 | 12'6 | 11'3 | 12'6 | -1'1 | 11'5 | 4700 | 29'1 | 1'0 | 28'1 | ... | ... | -0.061031 |
| -0.060936 | 10'0 | 10'0 | 11'2 | -1'1 | 10'1 | 4750 | 32'6 | 1'2 | 31'4 | ... | ... | -0.059564 |
| -0.059047 | 8'6 | 8'6 | 9'7 | -1'0 | 8'7 | 4800 | 36'3 | 1'2 | 35'1 | ... | ... | -0.056999 |
| -0.056707 | 7'6 | 7'6 | 8'5 | -0'7 | 7'6 | 4850 | 40'2 | 1'3 | 38'7 | ... | ... | -0.054562 |
| -0.054047 | ... | ... | 7'4 | -0'6 | 6'6 | 4900 | 44'1 | 1'3 | 42'6 | ... | ... | -0.051195 |
| -0.051215 | 5'7 | 5'7 | 6'5 | -0'6 | 5'7 | 4950 | 48'2 | 1'4 | 46'6 | ... | ... | -0.048336 |
| -0.048368 | ... | ... | 5'6 | -0'5 | 5'1 | 5000 | 52'4 | 1'5 | 50'7 | ... | ... | -0.045529 |
| -0.04568 | ... | ... | 5'1 | -0'5 | 4'4 | 5050 | 56'6 | 1'5 | 55'1 | ... | ... | -0.042095 |
| -0.043334 | ... | ... | 4'4 | -0'4 | 4'0 | 5100 | 61'1 | 1'6 | 59'3 | ... | ... | -0.038939 |
| -0.04052 | ... | ... | 4'0 | -0'4 | 3'4 | 5150 | 65'5 | 1'6 | 63'7 | ... | ... | -0.03625 |
| -0.038302 | ... | ... | 3'4 | -0'3 | 3'1 | 5200 | 70'2 | 1'7 | 68'3 | ... | ... | -0.034215 |
| -0.035736 | ... | ... | 3'1 | -0'3 | 2'6 | 5250 | 74'7 | 1'7 | 73'0 | ... | ... | -0.031912 |
| -0.034033 | ... | ... | 2'6 | -0'2 | 2'4 | 5300 | 79'4 | 1'7 | 77'5 | ... | ... | -0.029339 |
| -0.03211 | ... | ... | 2'4 | -0'2 | 2'2 | 5350 | 84'2 | 1'7 | 82'3 | ... | ... | -0.027732 |
| -0.029963 | ... | ... | 2'2 | -0'2 | 2'0 | 5400 | 89'0 | 1'7 | 87'1 | ... | ... | -0.025976 |
| -0.027583 | ... | ... | 2'0 | -0'2 | 1'6 | 5450 | 93'7 | 2'0 | 91'7 | ... | ... | -0.025407 |
| -0.026479 | ... | ... | 1'7 | -0'2 | 1'5 | 5500 | 98'5 | 2'0 | 96'5 | ... | ... | -0.023419 |
| -0.025276 | ... | ... | 1'6 | -0'2 | 1'4 | 5550 | 103'4 | 2'0 | 101'4 | ... | ... | -0.022716 |
| -0.023973 | ... | ... | 1'5 | -0'2 | 1'3 | 5600 | 108'3 | 2'0 | 106'3 | ... | ... | -0.021967 |
| -0.022569 | ... | ... | 1'4 | -0'2 | 1'2 | 5650 | 113'2 | 2'0 | 111'2 | ... | ... | -0.021176 |
| -0.022808 | ... | ... | 1'3 | -0'1 | 1'2 | 5700 | 118'2 | 2'1 | 116'1 | ... | ... | -0.021847 |
| -0.021473 | ... | ... | 1'1 | 0'0 | 1'1 | 5800 | 128'1 | 2'2 | 125'7 | ... | ... | -0.021674 |
| -0.019972 | ... | ... | 1'0 | 0'0 | 1'0 | 5900 | 138'0 | 2'2 | 135'6 | ... | ... | -0.021457 |
| -0.018306 | ... | ... | 1'0 | -0'1 | 0'7 | 6000 | 147'7 | 2'2 | 145'5 | ... | ... | -0.0212 |
| -0.018574 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 157'7 | 2'2 | 155'5 | ... | ... | -0.022516 |
| -0.016692 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 167'6 | 2'1 | 165'5 | ... | ... | -0.022223 |
| -0.016899 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 177'6 | 2'2 | 175'4 | ... | ... | -0.023535 |
| -0.014805 | ... | ... | 0'6 | -0'1 | 0'5 | 6400 | 187'6 | 2'2 | 185'4 | ... | ... | -0.024845 |
| -0.014962 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6500 | 197'6 | 2'2 | 195'4 | ... | ... | -0.026153 |
| -0.012649 | ... | ... | 0'5 | -0'1 | 0'4 | 6600 | 207'6 | 2'2 | 205'4 | ... | ... | -0.027459 |
| -0.012764 | ... | ... | 0'5 | -0'1 | 0'4 | 6700 | 217'6 | 2'2 | 215'4 | ... | ... | -0.028763 |
| -0.012876 | ... | ... | 0'5 | -0'1 | 0'4 | 6800 | 227'6 | 2'2 | 225'4 | ... | ... | -0.030065 |
| -0.012982 | ... | ... | 0'5 | -0'1 | 0'4 | 6900 | 237'6 | 2'2 | 235'4 | ... | ... | -0.031364 |
| -0.010368 | ... | ... | 0'4 | -0'1 | 0'3 | 7000 | 247'6 | 2'2 | 245'4 | ... | ... | -0.032662 |
| -0.010443 | ... | ... | 0'4 | -0'1 | 0'3 | 7100 | 257'6 | 2'2 | 255'4 | ... | ... | -0.033957 |
| -0.010515 | ... | ... | 0'4 | -0'1 | 0'3 | 7200 | 267'6 | 2'2 | 265'4 | ... | ... | -0.03525 |
| -0.010584 | ... | ... | 0'4 | -0'1 | 0'3 | 7300 | 277'6 | 2'2 | 275'4 | ... | ... | -0.036541 |
| -0.010651 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 287'6 | 2'2 | 285'4 | ... | ... | -0.03783 |
| -0.00768 | ... | ... | 0'3 | -0'1 | 0'2 | 7500 | 297'6 | 2'2 | 295'4 | ... | ... | -0.039116 |
| -0.004502 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 397'6 | 2'2 | 395'4 | ... | ... | -0.051852 |
| -0.00465 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 497'6 | 2'2 | 495'4 | ... | ... | -0.064347 |
| -0.004713 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 547'6 | 2'2 | 545'4 | ... | ... | -0.070503 |
| -0.004771 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 597'6 | 2'2 | 595'4 | ... | ... | -0.076597 |
| -0.004824 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 647'6 | 2'2 | 645'4 | ... | ... | -0.082631 |
| -0.004872 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 697'6 | 2'2 | 695'4 | ... | ... | -0.088604 |
| -0.004917 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 747'6 | 2'2 | 745'4 | ... | ... | -0.094516 |
| -0.004999 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 847'6 | 2'2 | 845'4 | ... | ... | -0.106162 |
| -0.00507 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 947'6 | 2'2 | 945'4 | ... | ... | -0.117575 |
| -0.005135 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1047'6 | 2'2 | 1045'4 | ... | ... | -0.128757 |
| -0.005379 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1547'6 | 2'2 | 1545'4 | ... | ... | -0.181421 |
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.