Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01997 | ... | ... | 219'4 | 1'2 | 220'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002268 |
| -0.019144 | ... | ... | 209'4 | 1'2 | 210'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002253 |
| -0.018302 | ... | ... | 199'4 | 1'2 | 200'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002236 |
| -0.017447 | ... | ... | 189'4 | 1'2 | 190'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002218 |
| -0.016581 | ... | ... | 179'4 | 1'2 | 180'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002199 |
| -0.015704 | ... | ... | 169'4 | 1'2 | 170'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002179 |
| -0.014819 | ... | ... | 159'4 | 1'2 | 160'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003808 |
| -0.013926 | ... | ... | 149'4 | 1'2 | 150'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003763 |
| -0.013026 | ... | ... | 139'4 | 1'2 | 140'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005145 |
| -0.01212 | ... | ... | 129'4 | 1'2 | 130'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006367 |
| -0.011209 | ... | ... | 119'4 | 1'2 | 120'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007453 |
| -0.010294 | ... | ... | 109'4 | 1'2 | 110'6 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.009474 |
| -0.010607 | ... | ... | 104'5 | 1'2 | 105'7 | 3450 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010374 |
| -0.010906 | ... | ... | 99'6 | 1'2 | 101'0 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.011206 |
| -0.011188 | ... | ... | 94'7 | 1'2 | 96'1 | 3550 | 1'3 | 0'0 | 1'3 | ... | ... | -0.012856 |
| -0.012167 | ... | ... | 90'1 | 1'2 | 91'3 | 3600 | 1'4 | -0'1 | 1'5 | ... | ... | -0.013524 |
| -0.013085 | ... | ... | 85'3 | 1'2 | 86'5 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.015689 |
| -0.013939 | ... | ... | 80'6 | 1'1 | 81'7 | 3700 | 2'1 | -0'1 | 2'2 | ... | ... | -0.016898 |
| -0.015353 | ... | ... | 76'2 | 1'0 | 77'2 | 3750 | 2'4 | -0'2 | 2'6 | ... | ... | -0.018647 |
| -0.017226 | ... | ... | 71'6 | 1'0 | 72'6 | 3800 | 3'0 | -0'2 | 3'2 | ... | ... | -0.0208 |
| -0.019447 | ... | ... | 67'3 | 1'0 | 68'3 | 3850 | 3'5 | -0'2 | 3'7 | ... | ... | -0.023228 |
| -0.021906 | ... | ... | 63'2 | 0'7 | 64'1 | 3900 | 4'2 | -0'3 | 4'5 | ... | ... | -0.025306 |
| -0.024501 | ... | ... | 59'1 | 0'7 | 60'0 | 3950 | 5'1 | -0'3 | 5'4 | ... | ... | -0.027998 |
| -0.027142 | ... | ... | 55'2 | 0'6 | 56'0 | 4000 | 6'0 | -0'4 | 6'4 | 5'6 | 5'6 | -0.030237 |
| -0.029747 | ... | ... | 51'3 | 0'6 | 52'1 | 4050 | 7'1 | -0'4 | 7'5 | 7'0 | 7'0 | -0.032836 |
| -0.032601 | ... | ... | 47'7 | 0'5 | 48'4 | 4100 | 8'3 | -0'5 | 9'0 | 8'2 | 8'2 | -0.03527 |
| -0.035236 | ... | ... | 44'3 | 0'5 | 45'0 | 4150 | 9'7 | -0'5 | 10'4 | 9'5 | 9'5 | -0.037816 |
| -0.037912 | ... | ... | 41'1 | 0'5 | 41'6 | 4200 | 11'4 | -0'5 | 12'1 | 11'2 | 11'2 | -0.040057 |
| -0.040536 | ... | ... | 38'1 | 0'5 | 38'6 | 4250 | 13'3 | -0'5 | 14'0 | ... | ... | -0.042251 |
| -0.042779 | 37'0 | 37'0 | 35'2 | 0'5 | 35'7 | 4300 | 15'4 | -0'4 | 16'0 | 15'5 | 15'4 | -0.04433 |
| -0.04464 | ... | ... | 32'4 | 0'5 | 33'1 | 4350 | 17'5 | -0'5 | 18'2 | ... | ... | -0.04575 |
| -0.046364 | 31'4 | 31'3 | 30'0 | 0'5 | 30'5 | 4400 | 20'0 | -0'5 | 20'5 | ... | ... | -0.047036 |
| -0.0477 | ... | ... | 27'5 | 0'5 | 28'2 | 4450 | 22'5 | -0'4 | 23'1 | ... | ... | -0.048172 |
| -0.048664 | 27'1 | 26'0 | 25'3 | 0'5 | 26'0 | 4500 | 25'2 | -0'5 | 25'7 | 25'0 | 24'4 | -0.048695 |
| -0.049511 | 25'2 | 24'1 | 23'2 | 0'6 | 24'0 | 4550 | 28'1 | -0'5 | 28'6 | ... | ... | -0.0491 |
| -0.04979 | 22'4 | 22'0 | 21'3 | 0'5 | 22'0 | 4600 | 31'1 | -0'5 | 31'6 | ... | ... | -0.049177 |
| -0.050008 | 21'0 | 21'0 | 19'5 | 0'5 | 20'2 | 4650 | 34'2 | -0'5 | 34'7 | ... | ... | -0.048954 |
| -0.049962 | ... | ... | 18'0 | 0'5 | 18'5 | 4700 | 37'4 | -0'5 | 38'1 | 37'2 | 36'4 | -0.048465 |
| -0.049688 | ... | ... | 16'4 | 0'5 | 17'1 | 4750 | 40'7 | -0'5 | 41'4 | ... | ... | -0.047745 |
| -0.048949 | 16'0 | 16'0 | 15'1 | 0'4 | 15'5 | 4800 | 44'3 | -0'5 | 45'0 | ... | ... | -0.046834 |
| -0.048331 | 14'5 | 14'5 | 13'6 | 0'5 | 14'3 | 4850 | 48'0 | -0'6 | 48'6 | ... | ... | -0.045774 |
| -0.047307 | 13'3 | 13'3 | 12'5 | 0'4 | 13'1 | 4900 | 51'6 | -0'6 | 52'4 | ... | ... | -0.044612 |
| -0.046205 | ... | ... | 11'5 | 0'3 | 12'0 | 4950 | 55'5 | -0'5 | 56'2 | ... | ... | -0.043399 |
| -0.045074 | 11'3 | 10'7 | 10'5 | 0'3 | 11'0 | 5000 | 59'4 | -0'6 | 60'2 | ... | ... | -0.041846 |
| -0.043973 | 10'3 | 10'3 | 9'6 | 0'3 | 10'1 | 5050 | 63'4 | -0'7 | 64'3 | ... | ... | -0.040316 |
| -0.042959 | ... | ... | 9'0 | 0'3 | 9'3 | 5100 | 67'5 | -0'7 | 68'4 | ... | ... | -0.038866 |
| -0.041689 | ... | ... | 8'2 | 0'3 | 8'5 | 5150 | 71'6 | -1'0 | 72'6 | ... | ... | -0.037155 |
| -0.040162 | ... | ... | 7'5 | 0'2 | 7'7 | 5200 | 76'1 | -0'7 | 77'0 | ... | ... | -0.036033 |
| -0.038828 | ... | ... | 7'0 | 0'2 | 7'2 | 5250 | 80'3 | -1'0 | 81'3 | ... | ... | -0.034288 |
| -0.037755 | ... | ... | 6'4 | 0'2 | 6'6 | 5300 | 84'6 | -1'0 | 85'6 | ... | ... | -0.032793 |
| -0.036512 | ... | ... | 6'0 | 0'2 | 6'2 | 5350 | 89'2 | -1'0 | 90'2 | ... | ... | -0.031613 |
| -0.035098 | 6'1 | 6'0 | 5'5 | 0'1 | 5'6 | 5400 | 93'6 | -1'0 | 94'6 | ... | ... | -0.030302 |
| -0.034061 | ... | ... | 5'1 | 0'2 | 5'3 | 5450 | 98'2 | -1'0 | 99'2 | ... | ... | -0.028863 |
| -0.032899 | ... | ... | 4'7 | 0'1 | 5'0 | 5500 | 102'7 | -1'0 | 103'7 | ... | ... | -0.027848 |
| -0.031612 | ... | ... | 4'4 | 0'1 | 4'5 | 5550 | 107'4 | -1'0 | 108'4 | ... | ... | -0.026747 |
| -0.030197 | ... | ... | 4'2 | 0'0 | 4'2 | 5600 | 112'1 | -1'1 | 113'2 | ... | ... | -0.025563 |
| -0.029305 | ... | ... | 3'7 | 0'1 | 4'0 | 5650 | 116'6 | -1'1 | 117'7 | ... | ... | -0.024296 |
| -0.028332 | ... | ... | 3'5 | 0'1 | 3'6 | 5700 | 121'4 | -1'1 | 122'5 | ... | ... | -0.023575 |
| -0.027279 | ... | ... | 3'4 | 0'0 | 3'4 | 5750 | 126'2 | -1'1 | 127'3 | ... | ... | -0.022811 |
| -0.026146 | ... | ... | 3'2 | 0'0 | 3'2 | 5800 | 131'0 | -1'1 | 132'1 | ... | ... | -0.022004 |
| -0.024408 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 140'5 | -1'1 | 141'6 | ... | ... | -0.020955 |
| -0.023256 | ... | ... | 2'5 | 0'0 | 2'5 | 6000 | 150'2 | -1'2 | 151'4 | ... | ... | -0.019808 |
| -0.021964 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 160'0 | -1'2 | 161'2 | ... | ... | -0.019301 |
| -0.020531 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 169'6 | -1'2 | 171'0 | ... | ... | -0.01875 |
| -0.019898 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 179'5 | -1'2 | 180'7 | ... | ... | -0.018918 |
| -0.018227 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 189'4 | -1'2 | 190'6 | ... | ... | -0.019075 |
| -0.017438 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 199'3 | -1'2 | 200'5 | ... | ... | -0.019221 |
| -0.016589 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 209'2 | -1'2 | 210'4 | ... | ... | -0.019358 |
| -0.01568 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 219'2 | -1'2 | 220'4 | ... | ... | -0.020266 |
| -0.01471 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 229'2 | -1'2 | 230'4 | ... | ... | -0.021172 |
| -0.014848 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 239'2 | -1'2 | 240'4 | ... | ... | -0.022076 |
| -0.013798 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 249'2 | -1'2 | 250'4 | ... | ... | -0.022979 |
| -0.012686 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 259'2 | -1'2 | 260'4 | ... | ... | -0.023879 |
| -0.012786 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 269'2 | -1'2 | 270'4 | ... | ... | -0.024777 |
| -0.011592 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 279'2 | -1'2 | 280'4 | ... | ... | -0.025673 |
| -0.011674 | ... | ... | 0'6 | 0'1 | 0'7 | 7400 | 289'2 | -1'2 | 290'4 | ... | ... | -0.026566 |
| -0.010396 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 299'2 | -1'2 | 300'4 | ... | ... | -0.027458 |
| -0.010463 | ... | ... | 0'5 | 0'1 | 0'6 | 7600 | 309'2 | -1'2 | 310'4 | ... | ... | -0.028347 |
| -0.009094 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 319'2 | -1'2 | 320'4 | ... | ... | -0.029235 |
| -0.009147 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 329'2 | -1'2 | 330'4 | ... | ... | -0.03012 |
| -0.009198 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 339'2 | -1'2 | 340'4 | ... | ... | -0.031003 |
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.