Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022791 | ... | ... | 238'4 | -10'2 | 228'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002566 |
| -0.021882 | ... | ... | 228'4 | -10'2 | 218'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002549 |
| -0.020956 | ... | ... | 218'4 | -10'2 | 208'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002531 |
| -0.020015 | ... | ... | 208'4 | -10'2 | 198'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002511 |
| -0.019061 | ... | ... | 198'4 | -10'2 | 188'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002491 |
| -0.018096 | ... | ... | 188'4 | -10'2 | 178'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004366 |
| -0.017121 | ... | ... | 178'4 | -10'2 | 168'2 | 2900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.005994 |
| -0.016137 | ... | ... | 168'4 | -10'2 | 158'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005925 |
| -0.015145 | ... | ... | 158'4 | -10'2 | 148'2 | 3100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.007353 |
| -0.014147 | ... | ... | 148'4 | -10'2 | 138'2 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.008637 |
| -0.013143 | ... | ... | 138'4 | -10'2 | 128'2 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.009792 |
| -0.012134 | ... | ... | 128'4 | -10'2 | 118'2 | 3400 | 0'7 | 0'1 | 0'6 | ... | ... | -0.010826 |
| -0.012508 | ... | ... | 123'4 | -10'1 | 113'3 | 3450 | 1'0 | 0'1 | 0'7 | ... | ... | -0.011868 |
| -0.012865 | ... | ... | 118'5 | -10'1 | 108'4 | 3500 | 1'1 | 0'2 | 0'7 | ... | ... | -0.012836 |
| -0.013205 | ... | ... | 113'5 | -10'0 | 103'5 | 3550 | 1'2 | 0'2 | 1'0 | ... | ... | -0.013734 |
| -0.013525 | ... | ... | 108'6 | -10'0 | 98'6 | 3600 | 1'3 | 0'2 | 1'1 | ... | ... | -0.014566 |
| -0.013825 | ... | ... | 103'7 | -10'0 | 93'7 | 3650 | 1'5 | 0'3 | 1'2 | ... | ... | -0.016262 |
| -0.014886 | ... | ... | 99'0 | -9'7 | 89'1 | 3700 | 1'7 | 0'3 | 1'4 | ... | ... | -0.017798 |
| -0.016618 | ... | ... | 94'2 | -9'6 | 84'4 | 3750 | 2'1 | 0'3 | 1'6 | ... | ... | -0.019183 |
| -0.018208 | ... | ... | 89'4 | -9'5 | 79'7 | 3800 | 2'4 | 0'4 | 2'0 | 2'0 | 2'0 | -0.021186 |
| -0.020318 | ... | ... | 84'7 | -9'4 | 75'3 | 3850 | 3'0 | 0'5 | 2'3 | ... | ... | -0.023656 |
| -0.022213 | ... | ... | 80'2 | -9'3 | 70'7 | 3900 | 3'4 | 0'6 | 2'6 | 2'6 | 2'6 | -0.025809 |
| -0.025046 | ... | ... | 75'6 | -9'1 | 66'5 | 3950 | 4'2 | 1'0 | 3'2 | 3'3 | 3'2 | -0.028849 |
| -0.027519 | ... | ... | 71'3 | -9'0 | 62'3 | 4000 | 5'0 | 1'1 | 3'7 | 5'1 | 3'6 | -0.03143 |
| -0.030622 | ... | ... | 67'1 | -8'6 | 58'3 | 4050 | 6'0 | 1'4 | 4'4 | 5'6 | 4'3 | -0.034575 |
| -0.033696 | 63'3 | 63'3 | 63'0 | -8'4 | 54'4 | 4100 | 7'0 | 1'5 | 5'3 | 7'1 | 5'3 | -0.03717 |
| -0.03707 | ... | ... | 59'1 | -8'2 | 50'7 | 4150 | 8'2 | 1'7 | 6'3 | 8'2 | 6'1 | -0.04008 |
| -0.040209 | ... | ... | 55'2 | -7'7 | 47'3 | 4200 | 9'5 | 2'1 | 7'4 | 7'5 | 7'5 | -0.042761 |
| -0.043068 | ... | ... | 51'6 | -7'6 | 44'0 | 4250 | 11'2 | 2'3 | 8'7 | 8'3 | 8'3 | -0.045516 |
| -0.045937 | ... | ... | 48'2 | -7'3 | 40'7 | 4300 | 13'0 | 2'5 | 10'3 | 11'2 | 10'0 | -0.047911 |
| -0.048425 | ... | ... | 45'0 | -7'1 | 37'7 | 4350 | 15'0 | 3'0 | 12'0 | ... | ... | -0.050233 |
| -0.050519 | ... | ... | 41'7 | -6'7 | 35'0 | 4400 | 17'0 | 3'1 | 13'7 | 16'6 | 13'1 | -0.051843 |
| -0.05249 | ... | ... | 39'0 | -6'5 | 32'3 | 4450 | 19'2 | 3'3 | 15'7 | 15'6 | 15'5 | -0.053332 |
| -0.054042 | 36'2 | 29'6 | 36'1 | -6'2 | 29'7 | 4500 | 21'6 | 3'6 | 18'0 | 19'3 | 17'2 | -0.054673 |
| -0.055183 | ... | ... | 33'4 | -6'0 | 27'4 | 4550 | 24'2 | 4'0 | 20'2 | 20'2 | 20'0 | -0.055327 |
| -0.055927 | 26'0 | 25'0 | 31'0 | -5'6 | 25'2 | 4600 | 27'0 | 4'3 | 22'5 | 22'6 | 22'4 | -0.05585 |
| -0.056291 | 28'4 | 28'4 | 28'5 | -5'4 | 23'1 | 4650 | 29'7 | 4'5 | 25'2 | 24'6 | 24'6 | -0.055994 |
| -0.056567 | 27'6 | 21'0 | 26'3 | -5'1 | 21'2 | 4700 | 32'6 | 4'7 | 27'7 | 28'3 | 27'4 | -0.055511 |
| -0.05624 | 24'6 | 24'6 | 24'3 | -5'0 | 19'3 | 4750 | 35'7 | 5'1 | 30'6 | ... | ... | -0.054973 |
| -0.055899 | 23'2 | 17'6 | 22'4 | -4'6 | 17'6 | 4800 | 39'1 | 5'3 | 33'6 | ... | ... | -0.054145 |
| -0.055004 | 20'7 | 20'7 | 20'6 | -4'5 | 16'1 | 4850 | 42'4 | 5'4 | 37'0 | ... | ... | -0.053065 |
| -0.054198 | 19'5 | 16'0 | 19'1 | -4'3 | 14'6 | 4900 | 46'0 | 5'6 | 40'2 | ... | ... | -0.051775 |
| -0.052895 | 17'4 | 17'3 | 17'4 | -4'1 | 13'3 | 4950 | 49'4 | 5'7 | 43'5 | ... | ... | -0.049984 |
| -0.051452 | 16'4 | 12'2 | 16'1 | -4'0 | 12'1 | 5000 | 53'2 | 6'1 | 47'1 | ... | ... | -0.048406 |
| -0.049922 | ... | ... | 14'5 | -3'5 | 11'0 | 5050 | 57'1 | 6'4 | 50'5 | ... | ... | -0.046775 |
| -0.048771 | 13'5 | 13'1 | 13'3 | -3'2 | 10'1 | 5100 | 61'0 | 6'6 | 54'2 | ... | ... | -0.044752 |
| -0.046847 | 12'3 | 9'4 | 12'1 | -3'0 | 9'1 | 5150 | 65'0 | 7'0 | 58'0 | ... | ... | -0.042758 |
| -0.045438 | 11'2 | 8'7 | 11'1 | -2'6 | 8'3 | 5200 | 69'2 | 7'4 | 61'6 | ... | ... | -0.041316 |
| -0.043729 | 7'6 | 7'6 | 10'1 | -2'4 | 7'5 | 5250 | 73'3 | 7'5 | 65'6 | ... | ... | -0.039141 |
| -0.042228 | 9'4 | 7'0 | 9'2 | -2'2 | 7'0 | 5300 | 77'6 | 7'7 | 69'7 | ... | ... | -0.037665 |
| -0.040475 | 6'7 | 6'5 | 8'4 | -2'1 | 6'3 | 5350 | 82'1 | 8'1 | 74'0 | ... | ... | -0.035984 |
| -0.039035 | 8'1 | 6'4 | 7'6 | -1'7 | 5'7 | 5400 | 86'4 | 8'2 | 78'2 | ... | ... | -0.034097 |
| -0.037992 | ... | ... | 7'1 | -1'5 | 5'4 | 5450 | 91'0 | 8'3 | 82'5 | ... | ... | -0.032587 |
| -0.036177 | 6'7 | 6'6 | 6'5 | -1'5 | 5'0 | 5500 | 95'4 | 8'4 | 87'0 | ... | ... | -0.030923 |
| -0.034813 | 6'3 | 6'3 | 6'1 | -1'4 | 4'5 | 5550 | 100'1 | 8'6 | 91'3 | ... | ... | -0.029738 |
| -0.033985 | ... | ... | 5'5 | -1'2 | 4'3 | 5600 | 104'6 | 8'7 | 95'7 | ... | ... | -0.028453 |
| -0.032353 | ... | ... | 5'2 | -1'2 | 4'0 | 5650 | 109'4 | 9'0 | 100'4 | ... | ... | -0.02774 |
| -0.031314 | ... | ... | 4'7 | -1'1 | 3'6 | 5700 | 114'1 | 9'0 | 105'1 | ... | ... | -0.026282 |
| -0.030181 | 4'3 | 4'3 | 4'5 | -1'1 | 3'4 | 5750 | 118'7 | 9'1 | 109'6 | ... | ... | -0.025442 |
| -0.028954 | ... | ... | 4'3 | -1'1 | 3'2 | 5800 | 123'5 | 9'2 | 114'3 | ... | ... | -0.024552 |
| -0.027073 | ... | ... | 3'7 | -1'0 | 2'7 | 5900 | 133'2 | 9'3 | 123'7 | ... | ... | -0.023389 |
| -0.025829 | ... | ... | 3'3 | -0'6 | 2'5 | 6000 | 142'7 | 9'4 | 133'3 | ... | ... | -0.022105 |
| -0.024422 | ... | ... | 3'1 | -0'6 | 2'3 | 6100 | 152'5 | 9'5 | 143'0 | ... | ... | -0.02153 |
| -0.022852 | ... | ... | 2'6 | -0'5 | 2'1 | 6200 | 162'3 | 9'5 | 152'6 | ... | ... | -0.020901 |
| -0.022166 | ... | ... | 2'4 | -0'4 | 2'0 | 6300 | 172'2 | 9'7 | 162'3 | ... | ... | -0.021076 |
| -0.020321 | ... | ... | 2'2 | -0'4 | 1'6 | 6400 | 182'1 | 9'7 | 172'2 | ... | ... | -0.021237 |
| -0.019454 | ... | ... | 2'1 | -0'4 | 1'5 | 6500 | 192'0 | 10'0 | 182'0 | ... | ... | -0.021384 |
| -0.019685 | ... | ... | 2'0 | -0'3 | 1'5 | 6600 | 201'7 | 10'0 | 191'7 | ... | ... | -0.02152 |
| -0.018723 | ... | ... | 1'6 | -0'2 | 1'4 | 6700 | 211'7 | 10'1 | 201'6 | ... | ... | -0.022526 |
| -0.017694 | ... | ... | 1'5 | -0'2 | 1'3 | 6800 | 221'6 | 10'1 | 211'5 | ... | ... | -0.02265 |
| -0.016597 | ... | ... | 1'4 | -0'2 | 1'2 | 6900 | 231'6 | 10'1 | 221'5 | ... | ... | -0.023652 |
| -0.01675 | ... | ... | 1'4 | -0'2 | 1'2 | 7000 | 241'6 | 10'2 | 231'4 | ... | ... | -0.024651 |
| -0.015564 | ... | ... | 1'3 | -0'2 | 1'1 | 7100 | 251'6 | 10'2 | 241'4 | ... | ... | -0.025649 |
| -0.014308 | ... | ... | 1'2 | -0'2 | 1'0 | 7200 | 261'6 | 10'2 | 251'4 | ... | ... | -0.026645 |
| -0.014419 | ... | ... | 1'2 | -0'2 | 1'0 | 7300 | 271'6 | 10'2 | 261'4 | ... | ... | -0.027638 |
| -0.013071 | ... | ... | 1'1 | -0'2 | 0'7 | 7400 | 281'6 | 10'2 | 271'4 | ... | ... | -0.028629 |
| -0.013163 | ... | ... | 1'0 | -0'1 | 0'7 | 7500 | 291'6 | 10'2 | 281'4 | ... | ... | -0.029618 |
| -0.01172 | ... | ... | 1'0 | -0'2 | 0'6 | 7600 | 301'6 | 10'2 | 291'4 | ... | ... | -0.030605 |
| -0.011795 | ... | ... | 0'7 | -0'1 | 0'6 | 7700 | 311'6 | 10'2 | 301'4 | ... | ... | -0.031589 |
| -0.011867 | ... | ... | 0'7 | -0'1 | 0'6 | 7800 | 321'6 | 10'2 | 311'4 | ... | ... | -0.032571 |
| -0.01031 | ... | ... | 0'7 | -0'2 | 0'5 | 7900 | 331'6 | 10'2 | 321'4 | ... | ... | -0.033551 |
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.