Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023862 | ... | ... | 223'6 | -2'6 | 221'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002982 |
| -0.022863 | ... | ... | 213'6 | -2'6 | 211'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002961 |
| -0.021849 | ... | ... | 203'6 | -2'6 | 201'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002939 |
| -0.020821 | ... | ... | 193'6 | -2'6 | 191'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002916 |
| -0.019781 | ... | ... | 183'6 | -2'6 | 181'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002891 |
| -0.018731 | ... | ... | 173'6 | -2'6 | 171'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002864 |
| -0.017671 | ... | ... | 163'6 | -2'6 | 161'0 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002836 |
| -0.016604 | ... | ... | 153'6 | -2'6 | 151'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004949 |
| -0.015529 | ... | ... | 143'6 | -2'6 | 141'0 | 3100 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004887 |
| -0.014448 | ... | ... | 133'6 | -2'6 | 131'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00667 |
| -0.013362 | ... | ... | 123'6 | -2'6 | 121'0 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | -0.006565 |
| -0.012271 | ... | ... | 113'6 | -2'6 | 111'0 | 3400 | 0'4 | -0'1 | 0'5 | ... | ... | -0.008088 |
| -0.011724 | ... | ... | 108'6 | -2'6 | 106'0 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009526 |
| -0.012258 | ... | ... | 103'7 | -2'6 | 101'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010843 |
| -0.011709 | ... | ... | 98'7 | -2'6 | 96'1 | 3550 | 0'6 | -0'1 | 0'7 | ... | ... | -0.010716 |
| -0.012214 | ... | ... | 94'0 | -2'6 | 91'2 | 3600 | 1'0 | 0'0 | 1'0 | 0'7 | 0'7 | -0.013162 |
| -0.01269 | ... | ... | 89'1 | -2'6 | 86'3 | 3650 | 1'1 | 0'0 | 1'1 | 1'2 | 1'1 | -0.014178 |
| -0.014114 | ... | ... | 84'3 | -2'6 | 81'5 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016206 |
| -0.015431 | ... | ... | 79'5 | -2'6 | 76'7 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.018012 |
| -0.017512 | ... | ... | 74'7 | -2'5 | 72'2 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.019614 |
| -0.019386 | ... | ... | 70'3 | -2'6 | 67'5 | 3850 | 2'3 | 0'1 | 2'2 | ... | ... | -0.022755 |
| -0.021814 | ... | ... | 65'7 | -2'6 | 63'1 | 3900 | 2'7 | 0'1 | 2'6 | ... | ... | -0.025444 |
| -0.024632 | ... | ... | 61'4 | -2'6 | 58'6 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027728 |
| -0.02831 | ... | ... | 57'2 | -2'5 | 54'5 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.030929 |
| -0.031395 | ... | ... | 53'1 | -2'5 | 50'4 | 4050 | 5'1 | 0'1 | 5'0 | ... | ... | -0.034704 |
| -0.034963 | ... | ... | 49'2 | -2'5 | 46'5 | 4100 | 6'1 | 0'1 | 6'0 | ... | ... | -0.037729 |
| -0.038761 | ... | ... | 45'4 | -2'4 | 43'0 | 4150 | 7'3 | 0'1 | 7'2 | ... | ... | -0.041012 |
| -0.042161 | ... | ... | 41'7 | -2'3 | 39'4 | 4200 | 8'7 | 0'2 | 8'5 | 9'2 | 8'6 | -0.044341 |
| -0.045505 | ... | ... | 38'5 | -2'3 | 36'2 | 4250 | 10'5 | 0'3 | 10'2 | ... | ... | -0.047554 |
| -0.048665 | ... | ... | 35'4 | -2'2 | 33'2 | 4300 | 12'4 | 0'4 | 12'0 | 12'5 | 12'5 | -0.050177 |
| -0.05122 | ... | ... | 32'4 | -2'1 | 30'3 | 4350 | 14'5 | 0'5 | 14'0 | ... | ... | -0.052547 |
| -0.053497 | ... | ... | 29'7 | -2'1 | 27'6 | 4400 | 16'7 | 0'5 | 16'2 | 17'0 | 17'0 | -0.054288 |
| -0.055153 | ... | ... | 27'2 | -2'0 | 25'2 | 4450 | 19'3 | 0'6 | 18'5 | 19'4 | 19'4 | -0.055731 |
| -0.056521 | 23'3 | 22'6 | 25'0 | -2'0 | 23'0 | 4500 | 22'0 | 0'6 | 21'2 | 22'7 | 22'2 | -0.056565 |
| -0.057624 | 21'0 | 21'0 | 22'7 | -1'7 | 21'0 | 4550 | 24'7 | 0'7 | 24'0 | ... | ... | -0.057134 |
| -0.057874 | 20'4 | 18'5 | 20'6 | -1'6 | 19'0 | 4600 | 27'7 | 0'7 | 27'0 | 28'3 | 27'7 | -0.057166 |
| -0.057953 | 17'2 | 17'1 | 19'0 | -1'6 | 17'2 | 4650 | 31'0 | 1'0 | 30'0 | ... | ... | -0.056708 |
| -0.057598 | 15'4 | 15'3 | 17'2 | -1'5 | 15'5 | 4700 | 34'3 | 1'1 | 33'2 | 35'0 | 34'5 | -0.056152 |
| -0.056866 | ... | ... | 15'5 | -1'4 | 14'1 | 4750 | 37'7 | 1'2 | 36'5 | ... | ... | -0.055242 |
| -0.055817 | 12'6 | 12'6 | 14'2 | -1'4 | 12'6 | 4800 | 41'3 | 1'2 | 40'1 | ... | ... | -0.053661 |
| -0.054925 | ... | ... | 12'7 | -1'2 | 11'5 | 4850 | 45'1 | 1'3 | 43'6 | ... | ... | -0.052223 |
| -0.053472 | 10'4 | 10'4 | 11'5 | -1'1 | 10'4 | 4900 | 49'0 | 1'4 | 47'4 | ... | ... | -0.050643 |
| -0.051921 | 9'3 | 9'3 | 10'5 | -1'1 | 9'4 | 4950 | 52'7 | 1'5 | 51'2 | ... | ... | -0.048542 |
| -0.049862 | 8'7 | 8'4 | 9'5 | -1'1 | 8'4 | 5000 | 56'7 | 1'5 | 55'2 | 57'6 | 57'6 | -0.046408 |
| -0.048341 | 7'6 | 7'6 | 8'5 | -0'7 | 7'6 | 5050 | 61'1 | 1'7 | 59'2 | ... | ... | -0.04485 |
| -0.046431 | 7'7 | 6'7 | 7'7 | -0'7 | 7'0 | 5100 | 65'2 | 1'7 | 63'3 | ... | ... | -0.042399 |
| -0.044722 | ... | ... | 7'1 | -0'6 | 6'3 | 5150 | 69'5 | 2'0 | 67'5 | ... | ... | -0.040714 |
| -0.043319 | ... | ... | 6'4 | -0'5 | 5'7 | 5200 | 74'0 | 2'0 | 72'0 | ... | ... | -0.038754 |
| -0.040989 | ... | ... | 5'7 | -0'5 | 5'2 | 5250 | 78'3 | 2'0 | 76'3 | ... | ... | -0.036519 |
| -0.039738 | 5'0 | 5'0 | 5'3 | -0'4 | 4'7 | 5300 | 82'7 | 2'1 | 80'6 | ... | ... | -0.034698 |
| -0.038296 | ... | ... | 5'0 | -0'4 | 4'4 | 5350 | 87'4 | 2'2 | 85'2 | ... | ... | -0.033392 |
| -0.036666 | ... | ... | 4'4 | -0'3 | 4'1 | 5400 | 92'1 | 2'2 | 89'7 | ... | ... | -0.031946 |
| -0.034843 | ... | ... | 4'2 | -0'4 | 3'6 | 5450 | 96'6 | 2'3 | 94'3 | ... | ... | -0.030363 |
| -0.033681 | 3'4 | 3'4 | 3'7 | -0'3 | 3'4 | 5500 | 101'4 | 2'3 | 99'1 | ... | ... | -0.029454 |
| -0.0324 | ... | ... | 3'5 | -0'3 | 3'2 | 5550 | 106'1 | 2'3 | 103'6 | ... | ... | -0.027632 |
| -0.030997 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 5600 | 110'7 | 2'3 | 108'4 | ... | ... | -0.026548 |
| -0.030434 | ... | ... | 3'1 | -0'2 | 2'7 | 5650 | 115'6 | 2'4 | 113'2 | ... | ... | -0.026281 |
| -0.028826 | ... | ... | 2'7 | -0'2 | 2'5 | 5700 | 120'4 | 2'4 | 118'0 | ... | ... | -0.025082 |
| -0.028126 | ... | ... | 2'6 | -0'2 | 2'4 | 5750 | 125'3 | 2'5 | 122'6 | ... | ... | -0.024747 |
| -0.027373 | 2'4 | 2'4 | 2'5 | -0'2 | 2'3 | 5800 | 130'2 | 2'5 | 127'5 | ... | ... | -0.024389 |
| -0.02571 | ... | ... | 2'2 | -0'1 | 2'1 | 5900 | 139'7 | 2'4 | 137'3 | ... | ... | -0.022627 |
| -0.023836 | 2'0 | 2'0 | 2'1 | -0'2 | 1'7 | 6000 | 149'6 | 2'5 | 147'1 | ... | ... | -0.022746 |
| -0.022998 | ... | ... | 1'7 | -0'1 | 1'6 | 6100 | 159'4 | 2'5 | 156'7 | ... | ... | -0.021812 |
| -0.022068 | 1'6 | 1'5 | 1'6 | -0'1 | 1'5 | 6200 | 169'3 | 2'5 | 166'6 | ... | ... | -0.021867 |
| -0.02105 | 1'4 | 1'3 | 1'5 | -0'1 | 1'4 | 6300 | 179'2 | 2'5 | 176'5 | ... | ... | -0.021903 |
| -0.019944 | ... | ... | 1'4 | -0'1 | 1'3 | 6400 | 189'1 | 2'5 | 186'4 | ... | ... | -0.021922 |
| -0.018752 | ... | ... | 1'3 | -0'1 | 1'2 | 6500 | 199'1 | 2'6 | 196'3 | ... | ... | -0.023009 |
| -0.017472 | ... | ... | 1'2 | -0'1 | 1'1 | 6600 | 209'0 | 2'5 | 206'3 | ... | ... | -0.023012 |
| -0.017651 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 219'0 | 2'6 | 216'2 | ... | ... | -0.024095 |
| -0.016256 | ... | ... | 1'1 | -0'1 | 1'0 | 6800 | 229'0 | 2'6 | 226'2 | ... | ... | -0.025176 |
| -0.016403 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 239'0 | 2'6 | 236'2 | ... | ... | -0.026256 |
| -0.014893 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 249'0 | 2'6 | 246'2 | ... | ... | -0.027333 |
| -0.015013 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 259'0 | 2'6 | 256'2 | ... | ... | -0.028408 |
| -0.013387 | ... | ... | 0'7 | -0'1 | 0'6 | 7200 | 269'0 | 2'6 | 266'2 | ... | ... | -0.029481 |
| -0.013484 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 279'0 | 2'6 | 276'2 | ... | ... | -0.030552 |
| -0.013577 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 289'0 | 2'6 | 286'2 | ... | ... | -0.03162 |
| -0.01181 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 299'0 | 2'6 | 296'2 | ... | ... | -0.032686 |
| -0.011883 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 309'0 | 2'6 | 306'2 | ... | ... | -0.033751 |
| -0.011955 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 319'0 | 2'6 | 316'2 | ... | ... | -0.034812 |
| -0.012024 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 329'0 | 2'6 | 326'2 | ... | ... | -0.035872 |
| -0.010093 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 339'0 | 2'6 | 336'2 | ... | ... | -0.036929 |
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.