Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.071991 | ... | ... | 247'4 | 2'6 | 250'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027924 |
| -0.069235 | ... | ... | 237'4 | 2'6 | 240'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027764 |
| -0.066457 | ... | ... | 227'4 | 2'6 | 230'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027591 |
| -0.063661 | ... | ... | 217'4 | 2'6 | 220'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.02741 |
| -0.060848 | ... | ... | 207'4 | 2'6 | 210'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027218 |
| -0.058021 | ... | ... | 197'4 | 2'6 | 200'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027012 |
| -0.055179 | ... | ... | 187'4 | 2'6 | 190'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026797 |
| -0.052327 | ... | ... | 177'4 | 2'6 | 180'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026567 |
| -0.049465 | ... | ... | 167'4 | 2'6 | 170'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026323 |
| -0.046594 | ... | ... | 157'4 | 2'6 | 160'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.026064 |
| -0.043715 | ... | ... | 147'4 | 2'6 | 150'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025785 |
| -0.04083 | ... | ... | 137'4 | 2'6 | 140'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025488 |
| -0.037939 | ... | ... | 127'4 | 2'6 | 130'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.025168 |
| -0.035042 | ... | ... | 117'4 | 2'6 | 120'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024822 |
| -0.033592 | ... | ... | 112'4 | 2'6 | 115'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024638 |
| -0.032141 | ... | ... | 107'4 | 2'6 | 110'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024448 |
| -0.030689 | ... | ... | 102'4 | 2'6 | 105'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.024247 |
| -0.029236 | ... | ... | 97'4 | 2'6 | 100'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.024037 |
| -0.027783 | ... | ... | 92'4 | 2'6 | 95'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.023817 |
| -0.026328 | ... | ... | 87'4 | 2'6 | 90'2 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | -0.023584 |
| -0.024873 | ... | ... | 82'4 | 2'6 | 85'2 | 3750 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.02334 |
| -0.023417 | ... | ... | 77'4 | 2'6 | 80'2 | 3800 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | -0.023082 |
| -0.02196 | ... | ... | 72'4 | 2'6 | 75'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | -0.022805 |
| -0.036395 | ... | ... | 67'5 | 2'6 | 70'3 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | -0.039217 |
| -0.034865 | ... | ... | 62'5 | 2'6 | 65'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | -0.038616 |
| -0.047249 | ... | ... | 57'5 | 2'7 | 60'4 | 4000 | 0'2 | 0'0 | 0'2 | 0'4 | 0'2 | -0.037972 |
| -0.045518 | ... | ... | 52'6 | 2'6 | 55'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.051095 |
| -0.056073 | ... | ... | 47'7 | 2'6 | 50'5 | 4100 | 0'4 | 0'0 | 0'4 | 0'6 | 0'5 | -0.062275 |
| -0.065176 | ... | ... | 43'0 | 2'6 | 45'6 | 4150 | 0'5 | 0'0 | 0'5 | 1'0 | 1'0 | -0.071791 |
| -0.082554 | ... | ... | 38'3 | 2'5 | 41'0 | 4200 | 0'7 | 0'0 | 0'7 | 1'4 | 0'6 | -0.089301 |
| -0.104754 | ... | ... | 33'5 | 2'6 | 36'3 | 4250 | 1'1 | 0'0 | 1'1 | 2'1 | 1'1 | -0.103287 |
| -0.128709 | 32'0 | 28'6 | 29'1 | 2'6 | 31'7 | 4300 | 1'5 | 0'0 | 1'5 | 2'6 | 1'3 | -0.128188 |
| -0.151859 | 27'6 | 27'4 | 24'7 | 2'5 | 27'4 | 4350 | 2'2 | -0'1 | 2'3 | 3'7 | 2'0 | -0.151945 |
| -0.181576 | 24'0 | 17'4 | 20'6 | 2'6 | 23'4 | 4400 | 3'2 | 0'0 | 3'2 | 5'5 | 2'7 | -0.182039 |
| -0.203226 | 20'7 | 13'1 | 17'1 | 2'4 | 19'5 | 4450 | 4'3 | -0'3 | 4'6 | 7'3 | 4'0 | -0.20379 |
| -0.222499 | 16'6 | 9'7 | 13'7 | 2'2 | 16'1 | 4500 | 5'7 | -0'4 | 6'3 | 10'0 | 5'3 | -0.222988 |
| -0.238568 | 13'5 | 8'2 | 11'0 | 2'1 | 13'1 | 4550 | 7'7 | -0'5 | 8'4 | 12'0 | 6'7 | -0.238854 |
| -0.239831 | 11'4 | 5'3 | 8'3 | 1'7 | 10'2 | 4600 | 10'0 | -0'7 | 10'7 | 14'5 | 9'4 | -0.239845 |
| -0.240683 | 8'6 | 4'6 | 6'3 | 1'6 | 8'1 | 4650 | 12'7 | -1'0 | 13'7 | 13'0 | 11'6 | -0.240422 |
| -0.226759 | 6'5 | 2'7 | 4'6 | 1'3 | 6'1 | 4700 | 15'7 | -1'3 | 17'2 | 21'3 | 14'3 | -0.226284 |
| -0.205649 | 5'0 | 2'1 | 3'4 | 1'0 | 4'4 | 4750 | 19'2 | -1'6 | 21'0 | 25'6 | 20'0 | -0.205085 |
| -0.180592 | 3'7 | 1'4 | 2'5 | 0'5 | 3'2 | 4800 | 23'0 | -2'0 | 25'0 | 29'2 | 22'1 | -0.180128 |
| -0.156701 | 2'3 | 1'1 | 1'7 | 0'4 | 2'3 | 4850 | 27'1 | -2'1 | 29'2 | 27'4 | 26'6 | -0.15655 |
| -0.134327 | 1'7 | 0'7 | 1'3 | 0'3 | 1'6 | 4900 | 31'3 | -2'3 | 33'6 | 32'2 | 32'2 | -0.128044 |
| -0.110925 | 1'2 | 1'1 | 1'0 | 0'2 | 1'2 | 4950 | 35'7 | -2'4 | 38'3 | 44'5 | 44'5 | -0.104298 |
| -0.089007 | 1'0 | 0'3 | 0'6 | 0'1 | 0'7 | 5000 | 40'4 | -2'5 | 43'1 | 40'1 | 40'1 | -0.082234 |
| -0.071595 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 45'2 | -2'6 | 48'0 | ... | ... | -0.064938 |
| -0.06213 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 5100 | 50'1 | -2'5 | 52'6 | ... | ... | -0.055873 |
| -0.050993 | ... | ... | 0'2 | 0'1 | 0'3 | 5150 | 55'0 | -2'5 | 57'5 | ... | ... | -0.045348 |
| -0.052014 | 0'1 | 0'1 | 0'2 | 0'1 | 0'3 | 5200 | 60'0 | -2'5 | 62'5 | ... | ... | -0.047083 |
| -0.038559 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 5250 | 65'0 | -2'5 | 67'5 | ... | ... | -0.048786 |
| -0.039164 | 0'2 | 0'0 | 0'2 | 0'0 | 0'2 | 5300 | 69'7 | -2'6 | 72'5 | ... | ... | -0.036249 |
| -0.039731 | 0'2 | 0'1 | 0'2 | 0'0 | 0'2 | 5350 | 74'7 | -2'6 | 77'5 | ... | ... | -0.037772 |
| -0.023058 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5400 | 79'6 | -2'6 | 82'4 | ... | ... | -0.023277 |
| -0.02332 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 84'6 | -2'6 | 87'4 | ... | ... | -0.024735 |
| -0.023565 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5500 | 89'6 | -2'6 | 92'4 | ... | ... | -0.026192 |
| -0.023801 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5550 | 94'6 | -2'6 | 97'4 | ... | ... | -0.027649 |
| -0.024023 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5600 | 99'6 | -2'6 | 102'4 | ... | ... | -0.029106 |
| -0.024234 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5650 | 104'6 | -2'6 | 107'4 | ... | ... | -0.030562 |
| -0.024437 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 109'6 | -2'6 | 112'4 | ... | ... | -0.032018 |
| -0.024633 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 114'6 | -2'6 | 117'4 | ... | ... | -0.033474 |
| -0.024818 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 119'6 | -2'6 | 122'4 | ... | ... | -0.034929 |
| -0.024996 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 124'6 | -2'6 | 127'4 | ... | ... | -0.036384 |
| -0.025169 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 129'6 | -2'6 | 132'4 | ... | ... | -0.037838 |
| -0.025334 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 134'6 | -2'6 | 137'4 | ... | ... | -0.039292 |
| -0.025493 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 139'6 | -2'6 | 142'4 | ... | ... | -0.040746 |
| -0.025648 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 144'6 | -2'6 | 147'4 | ... | ... | -0.042199 |
| -0.025798 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 149'6 | -2'6 | 152'4 | ... | ... | -0.043652 |
| -0.025943 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 154'6 | -2'6 | 157'4 | ... | ... | -0.045105 |
| -0.026081 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 159'6 | -2'6 | 162'4 | ... | ... | -0.046557 |
| -0.026216 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 164'6 | -2'6 | 167'4 | ... | ... | -0.048008 |
| -0.026349 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 169'6 | -2'6 | 172'4 | ... | ... | -0.049459 |
| -0.026479 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 174'6 | -2'6 | 177'4 | ... | ... | -0.05091 |
| -0.026604 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 179'6 | -2'6 | 182'4 | ... | ... | -0.052359 |
| -0.026841 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 189'6 | -2'6 | 192'4 | ... | ... | -0.055258 |
| -0.027068 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 199'6 | -2'6 | 202'4 | ... | ... | -0.058155 |
| -0.027286 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 209'6 | -2'6 | 212'4 | ... | ... | -0.061049 |
| -0.027492 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 219'6 | -2'6 | 222'4 | ... | ... | -0.063942 |
| -0.027689 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 229'6 | -2'6 | 232'4 | ... | ... | -0.066833 |
| -0.02788 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 239'6 | -2'6 | 242'4 | ... | ... | -0.069722 |
| -0.028059 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 249'6 | -2'6 | 252'4 | ... | ... | -0.072608 |
| -0.028233 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 259'6 | -2'6 | 262'4 | ... | ... | -0.075493 |
| -0.028402 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 269'6 | -2'6 | 272'4 | ... | ... | -0.078375 |
| -0.028566 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 279'6 | -2'6 | 282'4 | ... | ... | -0.081255 |
| -0.02872 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 289'6 | -2'6 | 292'4 | ... | ... | -0.084133 |
| -0.02887 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 299'6 | -2'6 | 302'4 | ... | ... | -0.087009 |
| -0.029016 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 309'6 | -2'6 | 312'4 | ... | ... | -0.089882 |
| -0.029157 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 319'6 | -2'6 | 322'4 | ... | ... | -0.092753 |
| -0.029295 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 329'6 | -2'6 | 332'4 | ... | ... | -0.095623 |
| -0.029427 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 339'6 | -2'6 | 342'4 | ... | ... | -0.09849 |
| -0.029556 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 349'6 | -2'6 | 352'4 | ... | ... | -0.101354 |
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.