Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024516 | ... | ... | 227'4 | 2'0 | 229'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002923 |
| -0.023536 | ... | ... | 217'4 | 2'0 | 219'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002904 |
| -0.022539 | ... | ... | 207'4 | 2'0 | 209'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002883 |
| -0.021528 | ... | ... | 197'4 | 2'0 | 199'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002861 |
| -0.020504 | ... | ... | 187'4 | 2'0 | 189'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002838 |
| -0.019469 | ... | ... | 177'4 | 2'0 | 179'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002814 |
| -0.018424 | ... | ... | 167'4 | 2'0 | 169'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002788 |
| -0.017371 | ... | ... | 157'4 | 2'0 | 159'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004871 |
| -0.016309 | ... | ... | 147'4 | 2'0 | 149'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004814 |
| -0.015242 | ... | ... | 137'4 | 2'0 | 139'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006581 |
| -0.014169 | ... | ... | 127'4 | 2'0 | 129'4 | 3300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.008142 |
| -0.01309 | ... | ... | 117'4 | 2'0 | 119'4 | 3400 | 0'5 | 0'1 | 0'4 | ... | ... | -0.00953 |
| -0.012549 | ... | ... | 112'4 | 2'0 | 114'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009441 |
| -0.012007 | ... | ... | 107'4 | 2'0 | 109'4 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010762 |
| -0.012507 | ... | ... | 102'5 | 2'0 | 104'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01198 |
| -0.012984 | ... | ... | 97'6 | 2'0 | 99'6 | 3600 | 0'7 | -0'1 | 1'0 | ... | ... | -0.011843 |
| -0.013435 | ... | ... | 92'7 | 2'0 | 94'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014141 |
| -0.01386 | ... | ... | 88'0 | 2'0 | 90'0 | 3700 | 1'2 | -0'1 | 1'3 | ... | ... | -0.015093 |
| -0.014256 | ... | ... | 83'2 | 1'7 | 85'1 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.01702 |
| -0.016419 | ... | ... | 78'4 | 2'0 | 80'4 | 3800 | 1'6 | -0'1 | 1'7 | ... | ... | -0.018746 |
| -0.017552 | ... | ... | 73'7 | 1'7 | 75'6 | 3850 | 2'1 | -0'1 | 2'2 | ... | ... | -0.021191 |
| -0.020176 | ... | ... | 69'3 | 1'7 | 71'2 | 3900 | 2'4 | -0'1 | 2'5 | ... | ... | -0.023334 |
| -0.022511 | ... | ... | 64'7 | 1'7 | 66'6 | 3950 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | -0.025963 |
| -0.025248 | ... | ... | 60'5 | 1'6 | 62'3 | 4000 | 3'5 | -0'1 | 3'6 | ... | ... | -0.02891 |
| -0.028239 | ... | ... | 56'3 | 1'6 | 58'1 | 4050 | 4'3 | -0'2 | 4'5 | 4'3 | 4'3 | -0.032024 |
| -0.031914 | ... | ... | 52'3 | 1'6 | 54'1 | 4100 | 5'2 | -0'2 | 5'4 | ... | ... | -0.035175 |
| -0.03498 | ... | ... | 48'4 | 1'5 | 50'1 | 4150 | 6'2 | -0'3 | 6'5 | ... | ... | -0.03825 |
| -0.038881 | ... | ... | 44'7 | 1'5 | 46'4 | 4200 | 7'4 | -0'3 | 7'7 | 7'7 | 7'7 | -0.041625 |
| -0.042434 | ... | ... | 41'4 | 1'4 | 43'0 | 4250 | 8'7 | -0'4 | 9'3 | 9'0 | 9'0 | -0.04467 |
| -0.045593 | ... | ... | 38'2 | 1'3 | 39'5 | 4300 | 10'4 | -0'5 | 11'1 | 11'0 | 10'2 | -0.047725 |
| -0.048682 | ... | ... | 35'2 | 1'2 | 36'4 | 4350 | 12'3 | -0'5 | 13'0 | ... | ... | -0.050663 |
| -0.051603 | 32'2 | 32'2 | 32'3 | 1'2 | 33'5 | 4400 | 14'3 | -0'6 | 15'1 | 15'0 | 15'0 | -0.053054 |
| -0.05397 | ... | ... | 29'6 | 1'1 | 30'7 | 4450 | 16'5 | -0'6 | 17'3 | ... | ... | -0.055223 |
| -0.056102 | 28'7 | 28'7 | 27'2 | 1'1 | 28'3 | 4500 | 19'0 | -0'7 | 19'7 | 19'1 | 19'0 | -0.056825 |
| -0.05768 | ... | ... | 25'0 | 1'0 | 26'0 | 4550 | 21'4 | -1'0 | 22'4 | 21'2 | 21'2 | -0.057879 |
| -0.05873 | 24'0 | 23'3 | 22'7 | 0'7 | 23'6 | 4600 | 24'2 | -1'0 | 25'2 | 25'0 | 24'2 | -0.058708 |
| -0.059583 | 21'7 | 21'7 | 20'7 | 0'7 | 21'6 | 4650 | 27'1 | -1'1 | 28'2 | ... | ... | -0.059033 |
| -0.059972 | 20'3 | 19'0 | 19'0 | 0'7 | 19'7 | 4700 | 30'2 | -1'1 | 31'3 | ... | ... | -0.059206 |
| -0.059941 | ... | ... | 17'3 | 0'6 | 18'1 | 4750 | 33'4 | -1'1 | 34'5 | ... | ... | -0.05897 |
| -0.059872 | 16'5 | 15'6 | 15'7 | 0'6 | 16'5 | 4800 | 36'6 | -1'2 | 38'0 | ... | ... | -0.058042 |
| -0.059157 | 14'7 | 14'7 | 14'3 | 0'6 | 15'1 | 4850 | 40'2 | -1'2 | 41'4 | ... | ... | -0.057135 |
| -0.058175 | 13'6 | 13'3 | 13'1 | 0'5 | 13'6 | 4900 | 43'7 | -1'2 | 45'1 | ... | ... | -0.055986 |
| -0.057379 | ... | ... | 11'7 | 0'6 | 12'5 | 4950 | 47'5 | -1'2 | 48'7 | ... | ... | -0.05466 |
| -0.056072 | 11'4 | 10'7 | 10'7 | 0'5 | 11'4 | 5000 | 51'3 | -1'3 | 52'6 | ... | ... | -0.052811 |
| -0.054255 | ... | ... | 9'7 | 0'4 | 10'3 | 5050 | 55'3 | -1'3 | 56'6 | ... | ... | -0.051319 |
| -0.052861 | 9'3 | 9'2 | 9'0 | 0'4 | 9'4 | 5100 | 59'3 | -1'3 | 60'6 | ... | ... | -0.049407 |
| -0.051057 | ... | ... | 8'1 | 0'4 | 8'5 | 5150 | 63'3 | -1'4 | 64'7 | ... | ... | -0.047073 |
| -0.04937 | 7'7 | 7'5 | 7'4 | 0'3 | 7'7 | 5200 | 67'5 | -1'4 | 69'1 | ... | ... | -0.045361 |
| -0.047887 | ... | ... | 6'6 | 0'4 | 7'2 | 5250 | 71'7 | -1'4 | 73'3 | ... | ... | -0.043341 |
| -0.045515 | ... | ... | 6'1 | 0'3 | 6'4 | 5300 | 76'1 | -1'5 | 77'6 | ... | ... | -0.041011 |
| -0.044033 | ... | ... | 5'5 | 0'3 | 6'0 | 5350 | 80'4 | -1'6 | 82'2 | ... | ... | -0.038985 |
| -0.042313 | 5'4 | 5'4 | 5'1 | 0'3 | 5'4 | 5400 | 85'0 | -1'5 | 86'5 | ... | ... | -0.037356 |
| -0.040354 | ... | ... | 4'6 | 0'2 | 5'0 | 5450 | 89'4 | -1'6 | 91'2 | ... | ... | -0.03554 |
| -0.038886 | 4'6 | 4'6 | 4'3 | 0'2 | 4'5 | 5500 | 94'0 | -1'6 | 95'6 | ... | ... | -0.033537 |
| -0.037242 | ... | ... | 4'0 | 0'2 | 4'2 | 5550 | 98'5 | -1'6 | 100'3 | ... | ... | -0.032086 |
| -0.03542 | 4'0 | 4'0 | 3'6 | 0'1 | 3'7 | 5600 | 103'2 | -1'7 | 105'1 | ... | ... | -0.030511 |
| -0.034259 | ... | ... | 3'4 | 0'1 | 3'5 | 5650 | 108'0 | -1'7 | 109'7 | ... | ... | -0.029607 |
| -0.032986 | ... | ... | 3'2 | 0'1 | 3'3 | 5700 | 112'6 | -1'7 | 114'5 | ... | ... | -0.028634 |
| -0.031602 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 117'3 | -2'0 | 119'3 | ... | ... | -0.026751 |
| -0.030103 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 122'2 | -1'7 | 124'1 | ... | ... | -0.026491 |
| -0.028785 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 131'7 | -1'7 | 133'6 | ... | ... | -0.025004 |
| -0.026203 | ... | ... | 2'3 | -0'1 | 2'2 | 6000 | 141'4 | -2'0 | 143'4 | ... | ... | -0.023363 |
| -0.024431 | ... | ... | 2'1 | -0'1 | 2'0 | 6100 | 151'2 | -2'0 | 153'2 | ... | ... | -0.022556 |
| -0.023654 | ... | ... | 2'0 | -0'1 | 1'7 | 6200 | 161'1 | -2'0 | 163'1 | ... | ... | -0.022672 |
| -0.022789 | 1'7 | 1'7 | 1'6 | 0'0 | 1'6 | 6300 | 170'7 | -2'1 | 173'0 | ... | ... | -0.021762 |
| -0.02184 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 180'6 | -2'1 | 182'7 | ... | ... | -0.021825 |
| -0.020809 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 190'6 | -2'0 | 192'6 | ... | ... | -0.022905 |
| -0.019696 | ... | ... | 1'4 | -0'1 | 1'3 | 6600 | 200'5 | -2'0 | 202'5 | ... | ... | -0.022951 |
| -0.019913 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 210'5 | -2'0 | 212'5 | ... | ... | -0.024027 |
| -0.018692 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 220'4 | -2'0 | 222'4 | ... | ... | -0.024057 |
| -0.01739 | ... | ... | 1'2 | -0'1 | 1'1 | 6900 | 230'4 | -2'0 | 232'4 | ... | ... | -0.025129 |
| -0.017549 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 240'4 | -2'0 | 242'4 | ... | ... | -0.0262 |
| -0.016141 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 250'4 | -2'0 | 252'4 | ... | ... | -0.027268 |
| -0.014647 | ... | ... | 1'0 | -0'1 | 0'7 | 7200 | 260'4 | -2'0 | 262'4 | ... | ... | -0.028334 |
| -0.014759 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 270'4 | -2'0 | 272'4 | ... | ... | -0.029398 |
| -0.013153 | ... | ... | 0'7 | -0'1 | 0'6 | 7400 | 280'4 | -2'0 | 282'4 | ... | ... | -0.030459 |
| -0.013244 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 290'4 | -2'0 | 292'4 | ... | ... | -0.031519 |
| -0.013331 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 300'4 | -2'0 | 302'4 | ... | ... | -0.032576 |
| -0.013416 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7700 | 310'4 | -2'0 | 312'4 | ... | ... | -0.033631 |
| -0.013498 | ... | ... | 0'5 | 0'1 | 0'6 | 7800 | 320'4 | -2'0 | 322'4 | ... | ... | -0.034684 |
| -0.011727 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 330'4 | -2'0 | 332'4 | ... | ... | -0.035735 |
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.