Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.07298 | ... | ... | 247'4 | 2'6 | 250'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029321 |
| -0.070186 | ... | ... | 237'4 | 2'6 | 240'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029153 |
| -0.067368 | ... | ... | 227'4 | 2'6 | 230'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028972 |
| -0.064531 | ... | ... | 217'4 | 2'6 | 220'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028781 |
| -0.061678 | ... | ... | 207'4 | 2'6 | 210'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02858 |
| -0.05881 | ... | ... | 197'4 | 2'6 | 200'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028364 |
| -0.05593 | ... | ... | 187'4 | 2'6 | 190'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028138 |
| -0.053039 | ... | ... | 177'4 | 2'6 | 180'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027897 |
| -0.050137 | ... | ... | 167'4 | 2'6 | 170'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027641 |
| -0.047226 | ... | ... | 157'4 | 2'6 | 160'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027368 |
| -0.044307 | ... | ... | 147'4 | 2'6 | 150'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027076 |
| -0.041382 | ... | ... | 137'4 | 2'6 | 140'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026764 |
| -0.038452 | ... | ... | 127'4 | 2'6 | 130'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026428 |
| -0.035516 | ... | ... | 117'4 | 2'6 | 120'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026065 |
| -0.034047 | ... | ... | 112'4 | 2'6 | 115'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025871 |
| -0.032576 | ... | ... | 107'4 | 2'6 | 110'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025671 |
| -0.031105 | ... | ... | 102'4 | 2'6 | 105'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025461 |
| -0.029632 | ... | ... | 97'4 | 2'6 | 100'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.02524 |
| -0.028158 | ... | ... | 92'4 | 2'6 | 95'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025009 |
| -0.026684 | ... | ... | 87'4 | 2'6 | 90'2 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024764 |
| -0.025208 | ... | ... | 82'4 | 2'6 | 85'2 | 3750 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.024508 |
| -0.023732 | ... | ... | 77'4 | 2'6 | 80'2 | 3800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.024237 |
| -0.022256 | ... | ... | 72'4 | 2'6 | 75'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023946 |
| -0.037614 | ... | ... | 67'5 | 2'6 | 70'3 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.041181 |
| -0.036058 | ... | ... | 62'5 | 2'6 | 65'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04055 |
| -0.049193 | ... | ... | 57'5 | 2'7 | 60'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'4 | 0'2 | -0.039873 |
| -0.047422 | ... | ... | 52'6 | 2'6 | 55'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.053653 |
| -0.058598 | ... | ... | 47'7 | 2'6 | 50'5 | 4100 | 0'4 | 0'0 | 0'4 | 0'6 | 0'5 | -0.065393 |
| -0.06823 | ... | ... | 43'0 | 2'6 | 45'6 | 4150 | 0'5 | 0'0 | 0'5 | 1'0 | 1'0 | -0.075387 |
| -0.086555 | ... | ... | 38'3 | 2'5 | 41'0 | 4200 | 0'7 | 0'0 | 0'7 | 1'4 | 0'6 | -0.093774 |
| -0.109932 | ... | ... | 33'5 | 2'6 | 36'3 | 4250 | 1'1 | 0'0 | 1'1 | 2'1 | 1'1 | -0.108462 |
| -0.135134 | 32'0 | 28'6 | 29'1 | 2'6 | 31'7 | 4300 | 1'5 | 0'0 | 1'5 | 2'6 | 1'3 | -0.134611 |
| -0.159475 | 27'6 | 27'4 | 24'7 | 2'5 | 27'4 | 4350 | 2'2 | -0'1 | 2'3 | 3'7 | 2'0 | -0.15956 |
| -0.190704 | 24'0 | 17'4 | 20'6 | 2'6 | 23'4 | 4400 | 3'2 | 0'0 | 3'2 | 5'5 | 2'7 | -0.191167 |
| -0.213448 | 20'7 | 13'1 | 17'1 | 2'4 | 19'5 | 4450 | 4'3 | -0'3 | 4'6 | 7'3 | 4'0 | -0.214012 |
| -0.233689 | 16'6 | 9'7 | 13'7 | 2'2 | 16'1 | 4500 | 5'7 | -0'4 | 6'3 | 10'0 | 5'3 | -0.234178 |
| -0.250561 | 13'5 | 8'2 | 11'0 | 2'1 | 13'1 | 4550 | 7'7 | -0'5 | 8'4 | 12'0 | 6'7 | -0.250847 |
| -0.251881 | 11'4 | 5'3 | 8'3 | 1'7 | 10'2 | 4600 | 10'0 | -0'7 | 10'7 | 14'5 | 9'4 | -0.251895 |
| -0.252768 | 8'6 | 4'6 | 6'3 | 1'6 | 8'1 | 4650 | 12'7 | -1'0 | 13'7 | 13'0 | 11'6 | -0.252507 |
| -0.238139 | 6'5 | 2'7 | 4'6 | 1'3 | 6'1 | 4700 | 15'7 | -1'3 | 17'2 | 21'3 | 14'3 | -0.237664 |
| -0.215964 | 5'0 | 2'1 | 3'4 | 1'0 | 4'4 | 4750 | 19'2 | -1'6 | 21'0 | 25'6 | 20'0 | -0.215401 |
| -0.189647 | 3'7 | 1'4 | 2'5 | 0'5 | 3'2 | 4800 | 23'0 | -2'0 | 25'0 | 29'2 | 22'1 | -0.189183 |
| -0.164555 | 2'3 | 1'1 | 1'7 | 0'4 | 2'3 | 4850 | 27'1 | -2'1 | 29'2 | 27'4 | 26'6 | -0.164405 |
| -0.141058 | 1'7 | 0'7 | 1'3 | 0'3 | 1'6 | 4900 | 31'3 | -2'3 | 33'6 | 32'2 | 32'2 | -0.134437 |
| -0.116482 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4950 | 35'7 | -2'4 | 38'3 | 44'5 | 44'5 | -0.109455 |
| -0.093465 | 1'0 | 0'3 | 0'6 | 0'1 | 0'7 | 5000 | 40'4 | -2'5 | 43'1 | 40'1 | 40'1 | -0.086223 |
| -0.07518 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 45'2 | -2'6 | 48'0 | ... | ... | -0.067984 |
| -0.065241 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 5100 | 50'1 | -2'5 | 52'6 | ... | ... | -0.058392 |
| -0.053546 | ... | ... | 0'2 | 0'1 | 0'3 | 5150 | 55'0 | -2'5 | 57'5 | ... | ... | -0.047247 |
| -0.054619 | 0'1 | 0'1 | 0'2 | 0'1 | 0'3 | 5200 | 60'0 | -2'5 | 62'5 | ... | ... | -0.049024 |
| -0.040489 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 5250 | 65'0 | -2'5 | 67'5 | ... | ... | -0.050765 |
| -0.041125 | 0'2 | 0'0 | 0'2 | 0'0 | 0'2 | 5300 | 69'7 | -2'6 | 72'5 | ... | ... | -0.037466 |
| -0.04172 | 0'2 | 0'1 | 0'2 | 0'0 | 0'2 | 5350 | 74'7 | -2'6 | 77'5 | ... | ... | -0.039013 |
| -0.024212 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5400 | 79'6 | -2'6 | 82'4 | ... | ... | -0.023591 |
| -0.024487 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 84'6 | -2'6 | 87'4 | ... | ... | -0.025068 |
| -0.024744 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 89'6 | -2'6 | 92'4 | ... | ... | -0.026545 |
| -0.024992 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5550 | 94'6 | -2'6 | 97'4 | ... | ... | -0.028021 |
| -0.025226 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 99'6 | -2'6 | 102'4 | ... | ... | -0.029498 |
| -0.025447 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 104'6 | -2'6 | 107'4 | ... | ... | -0.030974 |
| -0.02566 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 109'6 | -2'6 | 112'4 | ... | ... | -0.03245 |
| -0.025865 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 114'6 | -2'6 | 117'4 | ... | ... | -0.033926 |
| -0.02606 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 119'6 | -2'6 | 122'4 | ... | ... | -0.035401 |
| -0.026247 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 124'6 | -2'6 | 127'4 | ... | ... | -0.036876 |
| -0.026428 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 129'6 | -2'6 | 132'4 | ... | ... | -0.038351 |
| -0.026602 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 134'6 | -2'6 | 137'4 | ... | ... | -0.039825 |
| -0.026769 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 139'6 | -2'6 | 142'4 | ... | ... | -0.041298 |
| -0.026932 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 144'6 | -2'6 | 147'4 | ... | ... | -0.04277 |
| -0.02709 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 149'6 | -2'6 | 152'4 | ... | ... | -0.044243 |
| -0.027241 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 154'6 | -2'6 | 157'4 | ... | ... | -0.045715 |
| -0.027386 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 159'6 | -2'6 | 162'4 | ... | ... | -0.047186 |
| -0.027528 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 164'6 | -2'6 | 167'4 | ... | ... | -0.048657 |
| -0.027668 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 169'6 | -2'6 | 172'4 | ... | ... | -0.050128 |
| -0.027804 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 174'6 | -2'6 | 177'4 | ... | ... | -0.051598 |
| -0.027935 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 179'6 | -2'6 | 182'4 | ... | ... | -0.053067 |
| -0.028185 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 189'6 | -2'6 | 192'4 | ... | ... | -0.056005 |
| -0.028423 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 199'6 | -2'6 | 202'4 | ... | ... | -0.058941 |
| -0.028652 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 209'6 | -2'6 | 212'4 | ... | ... | -0.061875 |
| -0.028867 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 219'6 | -2'6 | 222'4 | ... | ... | -0.064807 |
| -0.029075 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 229'6 | -2'6 | 232'4 | ... | ... | -0.067738 |
| -0.029275 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 239'6 | -2'6 | 242'4 | ... | ... | -0.070667 |
| -0.029463 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 249'6 | -2'6 | 252'4 | ... | ... | -0.073593 |
| -0.029646 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 259'6 | -2'6 | 262'4 | ... | ... | -0.076518 |
| -0.029823 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 269'6 | -2'6 | 272'4 | ... | ... | -0.07944 |
| -0.029995 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 279'6 | -2'6 | 282'4 | ... | ... | -0.08236 |
| -0.030158 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 289'6 | -2'6 | 292'4 | ... | ... | -0.085278 |
| -0.030315 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 299'6 | -2'6 | 302'4 | ... | ... | -0.088193 |
| -0.030468 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 309'6 | -2'6 | 312'4 | ... | ... | -0.091105 |
| -0.030616 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 319'6 | -2'6 | 322'4 | ... | ... | -0.094016 |
| -0.030761 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 329'6 | -2'6 | 332'4 | ... | ... | -0.096924 |
| -0.030899 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 339'6 | -2'6 | 342'4 | ... | ... | -0.099829 |
| -0.031035 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 349'6 | -2'6 | 352'4 | ... | ... | -0.102733 |
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.