Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026038 | ... | ... | 234'4 | -0'2 | 234'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003193 |
| -0.025016 | ... | ... | 224'4 | -0'2 | 224'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003173 |
| -0.023978 | ... | ... | 214'4 | -0'2 | 214'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003151 |
| -0.022925 | ... | ... | 204'4 | -0'2 | 204'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003128 |
| -0.021859 | ... | ... | 194'4 | -0'2 | 194'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003103 |
| -0.020782 | ... | ... | 184'4 | -0'2 | 184'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003077 |
| -0.019695 | ... | ... | 174'4 | -0'2 | 174'2 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00305 |
| -0.0186 | ... | ... | 164'4 | -0'2 | 164'2 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.00302 |
| -0.017496 | ... | ... | 154'4 | -0'2 | 154'2 | 3100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002989 |
| -0.016386 | ... | ... | 144'4 | -0'2 | 144'2 | 3200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005209 |
| -0.015271 | ... | ... | 134'4 | -0'2 | 134'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007114 |
| -0.01415 | ... | ... | 124'4 | -0'2 | 124'2 | 3400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007005 |
| -0.013588 | ... | ... | 119'4 | -0'2 | 119'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008717 |
| -0.013024 | ... | ... | 114'4 | -0'2 | 114'2 | 3500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.01028 |
| -0.01246 | ... | ... | 109'4 | -0'2 | 109'2 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010179 |
| -0.013062 | ... | ... | 104'5 | -0'2 | 104'3 | 3600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.011593 |
| -0.013636 | ... | ... | 99'5 | -0'1 | 99'4 | 3650 | 0'7 | 0'1 | 0'6 | ... | ... | -0.012894 |
| -0.013067 | ... | ... | 94'6 | -0'2 | 94'4 | 3700 | 1'0 | 0'1 | 0'7 | ... | ... | -0.014091 |
| -0.013607 | ... | ... | 89'7 | -0'2 | 89'5 | 3750 | 1'1 | 0'1 | 1'0 | ... | ... | -0.01519 |
| -0.014113 | ... | ... | 85'0 | -0'2 | 84'6 | 3800 | 1'2 | 0'1 | 1'1 | ... | ... | -0.016194 |
| -0.015611 | ... | ... | 80'2 | -0'2 | 80'0 | 3850 | 1'4 | 0'1 | 1'3 | ... | ... | -0.018235 |
| -0.017951 | ... | ... | 75'4 | -0'1 | 75'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020052 |
| -0.020064 | ... | ... | 70'7 | -0'1 | 70'6 | 3950 | 2'1 | 0'0 | 2'1 | ... | ... | -0.022623 |
| -0.022789 | ... | ... | 66'3 | -0'1 | 66'2 | 4000 | 2'5 | 0'1 | 2'4 | 2'5 | 2'4 | -0.02573 |
| -0.025188 | ... | ... | 61'7 | -0'1 | 61'6 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.028387 |
| -0.027979 | ... | ... | 57'5 | -0'2 | 57'3 | 4100 | 3'6 | 0'0 | 3'6 | 3'7 | 3'7 | -0.031356 |
| -0.032283 | ... | ... | 53'4 | -0'1 | 53'3 | 4150 | 4'5 | 0'0 | 4'5 | 4'7 | 4'5 | -0.035121 |
| -0.035861 | ... | ... | 49'5 | -0'2 | 49'3 | 4200 | 5'5 | 0'0 | 5'5 | 5'5 | 5'5 | -0.038765 |
| -0.03982 | ... | ... | 45'6 | -0'1 | 45'5 | 4250 | 6'6 | 0'0 | 6'6 | 6'6 | 6'6 | -0.042184 |
| -0.043446 | ... | ... | 42'2 | -0'2 | 42'0 | 4300 | 8'1 | 0'0 | 8'1 | 8'1 | 7'7 | -0.045772 |
| -0.047107 | ... | ... | 38'7 | -0'2 | 38'5 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.04933 |
| -0.050245 | 35'2 | 35'0 | 35'5 | -0'2 | 35'3 | 4400 | 11'4 | 0'0 | 11'4 | 11'4 | 11'0 | -0.052312 |
| -0.053579 | ... | ... | 32'6 | -0'2 | 32'4 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | -0.055078 |
| -0.055898 | 30'2 | 29'2 | 29'7 | -0'2 | 29'5 | 4500 | 15'5 | 0'0 | 15'5 | 15'2 | 15'2 | -0.057198 |
| -0.058282 | ... | ... | 27'3 | -0'2 | 27'1 | 4550 | 18'0 | 0'0 | 18'0 | ... | ... | -0.059022 |
| -0.059677 | 25'7 | 24'6 | 25'0 | -0'3 | 24'5 | 4600 | 20'4 | 0'0 | 20'4 | 20'4 | 20'4 | -0.060198 |
| -0.061118 | 23'0 | 22'3 | 22'6 | -0'2 | 22'4 | 4650 | 23'2 | 0'0 | 23'2 | ... | ... | -0.061085 |
| -0.061968 | 20'0 | 20'0 | 20'6 | -0'2 | 20'4 | 4700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.06138 |
| -0.062273 | 19'0 | 19'0 | 18'7 | -0'2 | 18'5 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.06147 |
| -0.062084 | ... | ... | 17'1 | -0'2 | 16'7 | 4800 | 32'4 | 0'1 | 32'3 | ... | ... | -0.061078 |
| -0.061823 | 16'0 | 16'0 | 15'4 | -0'1 | 15'3 | 4850 | 35'7 | 0'1 | 35'6 | ... | ... | -0.060265 |
| -0.060824 | 14'4 | 14'4 | 14'1 | -0'2 | 13'7 | 4900 | 39'3 | 0'1 | 39'2 | ... | ... | -0.059093 |
| -0.059505 | ... | ... | 12'6 | -0'2 | 12'4 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.057218 |
| -0.057933 | 11'7 | 11'0 | 11'5 | -0'3 | 11'2 | 5000 | 46'5 | 0'0 | 46'5 | ... | ... | -0.055515 |
| -0.056653 | ... | ... | 10'4 | -0'2 | 10'2 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.053672 |
| -0.05484 | 9'7 | 9'7 | 9'4 | -0'2 | 9'2 | 5100 | 54'4 | 0'1 | 54'3 | ... | ... | -0.051776 |
| -0.053556 | 8'2 | 8'2 | 8'5 | -0'1 | 8'4 | 5150 | 58'5 | 0'1 | 58'4 | ... | ... | -0.049918 |
| -0.051299 | ... | ... | 7'7 | -0'2 | 7'5 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.047071 |
| -0.049768 | ... | ... | 7'1 | -0'1 | 7'0 | 5250 | 67'0 | 0'1 | 66'7 | ... | ... | -0.045518 |
| -0.047256 | ... | ... | 6'4 | -0'2 | 6'2 | 5300 | 71'1 | -0'1 | 71'2 | ... | ... | -0.042404 |
| -0.045682 | ... | ... | 6'0 | -0'2 | 5'6 | 5350 | 75'5 | 0'0 | 75'5 | ... | ... | -0.040867 |
| -0.043837 | ... | ... | 5'4 | -0'2 | 5'2 | 5400 | 80'1 | 0'0 | 80'1 | ... | ... | -0.039106 |
| -0.041717 | ... | ... | 5'0 | -0'2 | 4'6 | 5450 | 84'5 | 0'0 | 84'5 | ... | ... | -0.037124 |
| -0.040117 | ... | ... | 4'5 | -0'2 | 4'3 | 5500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.034922 |
| -0.038316 | ... | ... | 4'2 | -0'2 | 4'0 | 5550 | 93'6 | 0'0 | 93'6 | ... | ... | -0.033312 |
| -0.03719 | ... | ... | 3'7 | -0'1 | 3'6 | 5600 | 98'4 | 0'1 | 98'3 | ... | ... | -0.032397 |
| -0.03502 | ... | ... | 3'5 | -0'2 | 3'3 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.030527 |
| -0.033602 | ... | ... | 3'3 | -0'2 | 3'1 | 5700 | 107'6 | -0'1 | 107'7 | ... | ... | -0.02851 |
| -0.033053 | ... | ... | 3'1 | -0'1 | 3'0 | 5750 | 112'5 | 0'0 | 112'5 | ... | ... | -0.028231 |
| -0.031417 | ... | ... | 3'0 | -0'2 | 2'6 | 5800 | 117'3 | 0'0 | 117'3 | ... | ... | -0.026965 |
| -0.02997 | ... | ... | 2'5 | -0'1 | 2'4 | 5900 | 127'1 | 0'1 | 127'0 | ... | ... | -0.026226 |
| -0.028298 | ... | ... | 2'3 | -0'1 | 2'2 | 6000 | 136'7 | 0'2 | 136'5 | ... | ... | -0.025384 |
| -0.026405 | ... | ... | 2'1 | -0'1 | 2'0 | 6100 | 146'4 | 0'1 | 146'3 | ... | ... | -0.023379 |
| -0.025581 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 156'3 | 0'2 | 156'1 | ... | ... | -0.023434 |
| -0.024659 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 166'2 | 0'2 | 166'0 | ... | ... | -0.023464 |
| -0.023644 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 176'1 | 0'2 | 175'7 | ... | ... | -0.023471 |
| -0.022537 | 1'3 | 1'3 | 1'4 | 0'0 | 1'4 | 6500 | 186'0 | 0'2 | 185'6 | ... | ... | -0.023457 |
| -0.02134 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 195'7 | 0'2 | 195'5 | ... | ... | -0.023426 |
| -0.020053 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 205'7 | 0'2 | 205'5 | ... | ... | -0.024547 |
| -0.020265 | ... | ... | 1'1 | 0'1 | 1'2 | 6800 | 215'7 | 0'3 | 215'4 | ... | ... | -0.025667 |
| -0.018859 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 225'6 | 0'2 | 225'4 | ... | ... | -0.025616 |
| -0.019035 | ... | ... | 1'0 | 0'1 | 1'1 | 7000 | 235'6 | 0'2 | 235'4 | ... | ... | -0.026732 |
| -0.017512 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 245'6 | 0'2 | 245'4 | ... | ... | -0.027846 |
| -0.017659 | ... | ... | 0'7 | 0'1 | 1'0 | 7200 | 255'6 | 0'2 | 255'4 | ... | ... | -0.028958 |
| -0.016019 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 265'6 | 0'2 | 265'4 | ... | ... | -0.030067 |
| -0.016139 | ... | ... | 0'6 | 0'1 | 0'7 | 7400 | 275'6 | 0'2 | 275'4 | ... | ... | -0.031175 |
| -0.01438 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 285'6 | 0'2 | 285'4 | ... | ... | -0.032281 |
| -0.014476 | ... | ... | 0'5 | 0'1 | 0'6 | 7600 | 295'6 | 0'2 | 295'4 | ... | ... | -0.033384 |
| -0.01457 | ... | ... | 0'5 | 0'1 | 0'6 | 7700 | 305'6 | 0'2 | 305'4 | ... | ... | -0.034486 |
| -0.012665 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 315'6 | 0'2 | 315'4 | ... | ... | -0.035585 |
| -0.012739 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 325'6 | 0'2 | 325'4 | ... | ... | -0.036682 |
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.