Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016557 | ... | ... | 201'2 | 2'2 | 203'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001776 |
| -0.015818 | ... | ... | 191'2 | 2'2 | 193'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001762 |
| -0.015065 | ... | ... | 181'2 | 2'2 | 183'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001747 |
| -0.014298 | ... | ... | 171'2 | 2'2 | 173'4 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001731 |
| -0.013519 | ... | ... | 161'2 | 2'2 | 163'4 | 2700 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003026 |
| -0.012729 | ... | ... | 151'2 | 2'2 | 153'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004145 |
| -0.011932 | ... | ... | 141'2 | 2'2 | 143'4 | 2900 | 0'3 | -0'1 | 0'4 | ... | ... | -0.004091 |
| -0.011126 | ... | ... | 131'2 | 2'2 | 133'4 | 3000 | 0'4 | -0'1 | 0'5 | ... | ... | -0.005064 |
| -0.010314 | ... | ... | 121'2 | 2'2 | 123'4 | 3100 | 0'6 | -0'1 | 0'7 | ... | ... | -0.00683 |
| -0.009495 | ... | ... | 111'2 | 2'2 | 113'4 | 3200 | 1'0 | -0'1 | 1'1 | ... | ... | -0.008349 |
| -0.00923 | ... | ... | 101'4 | 2'1 | 103'5 | 3300 | 1'3 | -0'1 | 1'4 | ... | ... | -0.010373 |
| -0.010548 | ... | ... | 92'0 | 2'1 | 94'1 | 3400 | 1'7 | -0'1 | 2'0 | ... | ... | -0.012698 |
| -0.011153 | ... | ... | ... | ... | 89'3 | 3450 | 2'1 | ... | ... | ... | ... | -0.013702 |
| -0.012206 | ... | ... | 82'6 | 2'0 | 84'6 | 3500 | 2'5 | -0'1 | 2'6 | ... | ... | -0.015689 |
| -0.01364 | ... | ... | 78'2 | 2'0 | 80'2 | 3550 | 3'1 | -0'1 | 3'2 | ... | ... | -0.017438 |
| -0.015379 | ... | ... | 73'7 | 2'0 | 75'7 | 3600 | 3'5 | -0'2 | 3'7 | ... | ... | -0.018975 |
| -0.016946 | ... | ... | 69'5 | 1'7 | 71'4 | 3650 | 4'2 | -0'2 | 4'4 | ... | ... | -0.020737 |
| -0.019093 | ... | ... | 65'3 | 2'0 | 67'3 | 3700 | 5'1 | -0'2 | 5'3 | ... | ... | -0.023026 |
| -0.021322 | ... | ... | 61'3 | 2'0 | 63'3 | 3750 | 6'0 | -0'2 | 6'2 | ... | ... | -0.024968 |
| -0.02357 | ... | ... | 57'4 | 2'0 | 59'4 | 3800 | 7'0 | -0'3 | 7'3 | 7'1 | 7'1 | -0.026918 |
| -0.025783 | ... | ... | 53'7 | 1'7 | 55'6 | 3850 | 8'2 | -0'2 | 8'4 | ... | ... | -0.029117 |
| -0.027914 | ... | ... | 50'2 | 1'7 | 52'1 | 3900 | 9'4 | -0'3 | 9'7 | 9'7 | 9'2 | -0.030902 |
| -0.030175 | ... | ... | 46'7 | 1'7 | 48'6 | 3950 | 11'0 | -0'3 | 11'3 | ... | ... | -0.032811 |
| -0.032246 | ... | ... | 43'6 | 1'6 | 45'4 | 4000 | 12'6 | -0'3 | 13'1 | ... | ... | -0.034757 |
| -0.034109 | ... | ... | 40'5 | 1'6 | 42'3 | 4050 | 14'4 | -0'4 | 15'0 | ... | ... | -0.036235 |
| -0.035953 | ... | ... | 37'7 | 1'5 | 39'4 | 4100 | 16'4 | -0'5 | 17'1 | 17'2 | 16'7 | -0.037691 |
| -0.03754 | ... | ... | 35'2 | 1'4 | 36'6 | 4150 | 18'5 | -0'6 | 19'3 | 18'3 | 18'3 | -0.038886 |
| -0.038869 | ... | ... | 32'6 | 1'3 | 34'1 | 4200 | 20'7 | -0'7 | 21'6 | ... | ... | -0.039819 |
| -0.039939 | ... | ... | 30'3 | 1'2 | 31'5 | 4250 | 23'2 | -1'0 | 24'2 | ... | ... | -0.040491 |
| -0.040753 | 29'0 | 27'6 | 28'1 | 1'1 | 29'2 | 4300 | 25'7 | -1'0 | 26'7 | 26'4 | 25'4 | -0.041091 |
| -0.041505 | 27'2 | 26'0 | 25'7 | 1'2 | 27'1 | 4350 | 28'4 | -1'0 | 29'4 | ... | ... | -0.041255 |
| -0.041833 | 25'0 | 25'0 | 23'5 | 1'3 | 25'0 | 4400 | 31'3 | -0'7 | 32'2 | ... | ... | -0.041366 |
| -0.042126 | ... | ... | 21'6 | 1'3 | 23'1 | 4450 | 34'3 | -0'7 | 35'2 | ... | ... | -0.041258 |
| -0.042023 | 21'0 | 20'4 | 20'1 | 1'1 | 21'2 | 4500 | 37'3 | -1'1 | 38'4 | 37'5 | 37'5 | -0.040756 |
| -0.041931 | ... | ... | 18'5 | 1'0 | 19'5 | 4550 | 40'5 | -1'2 | 41'7 | ... | ... | -0.040265 |
| -0.041685 | 18'0 | 17'7 | 17'2 | 0'7 | 18'1 | 4600 | 44'0 | -1'3 | 45'3 | ... | ... | -0.039623 |
| -0.041096 | ... | ... | 15'7 | 0'6 | 16'5 | 4650 | 47'4 | -1'3 | 48'7 | ... | ... | -0.038859 |
| -0.040623 | 15'2 | 15'2 | 14'5 | 0'6 | 15'3 | 4700 | 51'0 | -1'4 | 52'4 | ... | ... | -0.037775 |
| -0.039851 | ... | ... | 13'3 | 0'6 | 14'1 | 4750 | 54'6 | -1'4 | 56'2 | ... | ... | -0.036854 |
| -0.039032 | 12'7 | 12'2 | 12'3 | 0'5 | 13'0 | 4800 | 58'4 | -1'4 | 60'0 | ... | ... | -0.035661 |
| -0.038206 | 12'0 | 11'2 | 11'3 | 0'5 | 12'0 | 4850 | 62'3 | -1'5 | 64'0 | ... | ... | -0.034463 |
| -0.037413 | 10'6 | 10'1 | 10'4 | 0'5 | 11'1 | 4900 | 66'3 | -1'5 | 68'0 | ... | ... | -0.033302 |
| -0.0364 | ... | ... | 9'5 | 0'5 | 10'2 | 4950 | 70'4 | -1'5 | 72'1 | ... | ... | -0.03222 |
| -0.035479 | 9'4 | 9'0 | 8'7 | 0'5 | 9'4 | 5000 | 74'5 | -1'5 | 76'2 | ... | ... | -0.030952 |
| -0.034368 | ... | ... | 8'2 | 0'4 | 8'6 | 5050 | 78'7 | -1'5 | 80'4 | ... | ... | -0.029825 |
| -0.033412 | 8'2 | 8'2 | 7'5 | 0'4 | 8'1 | 5100 | 83'1 | -1'6 | 84'7 | ... | ... | -0.028545 |
| -0.032296 | ... | ... | 7'1 | 0'3 | 7'4 | 5150 | 87'4 | -1'6 | 89'2 | ... | ... | -0.027468 |
| -0.031402 | ... | ... | 6'5 | 0'3 | 7'0 | 5200 | 91'7 | -1'6 | 93'5 | ... | ... | -0.026271 |
| -0.030382 | ... | ... | 6'1 | 0'3 | 6'4 | 5250 | 96'3 | -1'6 | 98'1 | ... | ... | -0.025339 |
| -0.029651 | ... | ... | 5'6 | 0'3 | 6'1 | 5300 | 100'7 | -1'7 | 102'6 | ... | ... | -0.024321 |
| -0.028829 | ... | ... | 5'3 | 0'3 | 5'6 | 5350 | 105'3 | -1'7 | 107'2 | ... | ... | -0.023217 |
| -0.027914 | ... | ... | 5'0 | 0'3 | 5'3 | 5400 | 110'0 | -1'7 | 111'7 | ... | ... | -0.022455 |
| -0.026907 | ... | ... | 4'6 | 0'2 | 5'0 | 5450 | 114'5 | -2'0 | 116'5 | ... | ... | -0.021637 |
| -0.026294 | ... | ... | 4'4 | 0'2 | 4'6 | 5500 | 119'2 | -2'0 | 121'2 | ... | ... | -0.020767 |
| -0.025118 | ... | ... | 4'2 | 0'1 | 4'3 | 5550 | 124'0 | -2'0 | 126'0 | ... | ... | -0.020306 |
| -0.024371 | ... | ... | 4'0 | 0'1 | 4'1 | 5600 | 128'5 | -2'1 | 130'6 | ... | ... | -0.019345 |
| -0.024106 | ... | ... | 3'6 | 0'2 | 4'0 | 5650 | 133'3 | -2'1 | 135'4 | ... | ... | -0.01882 |
| -0.02326 | 3'6 | 3'6 | 3'4 | 0'2 | 3'6 | 5700 | 138'1 | -2'1 | 140'2 | ... | ... | -0.018269 |
| -0.022355 | ... | ... | 3'3 | 0'1 | 3'4 | 5750 | 143'0 | -2'0 | 145'0 | ... | ... | -0.018196 |
| -0.021983 | ... | ... | 3'1 | 0'2 | 3'3 | 5800 | 147'6 | -2'1 | 149'7 | ... | ... | -0.017606 |
| -0.020538 | ... | ... | 2'7 | 0'1 | 3'0 | 5900 | 157'4 | -2'0 | 159'4 | ... | ... | -0.017409 |
| -0.019583 | ... | ... | 2'5 | 0'1 | 2'6 | 6000 | 167'1 | -2'1 | 169'2 | ... | ... | -0.016651 |
| -0.018526 | ... | ... | 2'3 | 0'1 | 2'4 | 6100 | 177'0 | -2'1 | 179'1 | ... | ... | -0.016934 |
| -0.01808 | ... | ... | 2'1 | 0'2 | 2'3 | 6200 | 186'6 | -2'2 | 189'0 | ... | ... | -0.016662 |
| -0.016851 | ... | ... | 2'0 | 0'1 | 2'1 | 6300 | 196'5 | -2'2 | 198'7 | ... | ... | -0.016927 |
| -0.016292 | ... | ... | 1'7 | 0'1 | 2'0 | 6400 | 206'5 | -2'1 | 208'6 | ... | ... | -0.017741 |
| -0.015689 | ... | ... | 1'6 | 0'1 | 1'7 | 6500 | 216'4 | -2'2 | 218'6 | ... | ... | -0.017997 |
| -0.015044 | ... | ... | 1'5 | 0'1 | 1'6 | 6600 | 226'4 | -2'2 | 228'6 | ... | ... | -0.018807 |
| -0.014356 | ... | ... | 1'4 | 0'1 | 1'5 | 6700 | 236'4 | -2'2 | 238'6 | ... | ... | -0.019615 |
| -0.013625 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 246'4 | -2'2 | 248'6 | ... | ... | -0.020421 |
| -0.01285 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 256'4 | -2'2 | 258'6 | ... | ... | -0.021224 |
| -0.012957 | ... | ... | 1'3 | 0'0 | 1'3 | 7000 | 266'4 | -2'2 | 268'6 | ... | ... | -0.022024 |
| -0.012126 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 276'4 | -2'2 | 278'6 | ... | ... | -0.022822 |
| -0.012218 | ... | ... | 1'1 | 0'1 | 1'2 | 7200 | 286'4 | -2'2 | 288'6 | ... | ... | -0.023618 |
| -0.011331 | ... | ... | 1'1 | 0'0 | 1'1 | 7300 | 296'4 | -2'2 | 298'6 | ... | ... | -0.024411 |
| -0.010397 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 306'4 | -2'2 | 308'6 | ... | ... | -0.025201 |
| -0.010464 | ... | ... | 1'0 | 0'0 | 1'0 | 7500 | 316'4 | -2'2 | 318'6 | ... | ... | -0.025989 |
| -0.009471 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 326'4 | -2'2 | 328'6 | ... | ... | -0.026775 |
| -0.009526 | ... | ... | 0'6 | 0'1 | 0'7 | 7700 | 336'4 | -2'2 | 338'6 | ... | ... | -0.027558 |
| -0.009581 | ... | ... | 0'6 | 0'1 | 0'7 | 7800 | 346'4 | -2'2 | 348'6 | ... | ... | -0.028338 |
| -0.008516 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 356'4 | -2'2 | 358'6 | ... | ... | -0.029115 |
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.