Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020249 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003264 |
| -0.01919 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003242 |
| -0.018117 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003218 |
| -0.017031 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003193 |
| -0.015933 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003167 |
| -0.014825 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003139 |
| -0.013707 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003109 |
| -0.012581 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003077 |
| -0.011447 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'2 | 0'1 | 0'1 | ... | ... | -0.005363 |
| -0.010306 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.007326 |
| -0.009157 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.009056 |
| -0.008 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.008898 |
| -0.007418 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010487 |
| -0.008192 | ... | ... | 104'4 | 0'1 | 104'5 | 3500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.01038 |
| -0.007614 | ... | ... | 99'5 | 0'0 | 99'5 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011813 |
| -0.008362 | 95'2 | 95'2 | 94'5 | 0'1 | 94'6 | 3600 | 0'7 | 0'1 | 0'6 | ... | ... | -0.013128 |
| -0.009077 | ... | ... | 89'6 | 0'1 | 89'7 | 3650 | 1'0 | 0'1 | 0'7 | ... | ... | -0.014335 |
| -0.009757 | ... | ... | 84'7 | 0'1 | 85'0 | 3700 | 1'1 | 0'1 | 1'0 | ... | ... | -0.015439 |
| -0.0104 | ... | ... | 80'1 | 0'0 | 80'1 | 3750 | 1'3 | 0'1 | 1'2 | ... | ... | -0.017642 |
| -0.012146 | ... | ... | 75'3 | 0'0 | 75'3 | 3800 | 1'5 | 0'1 | 1'4 | ... | ... | -0.019602 |
| -0.0148 | ... | ... | 70'6 | 0'0 | 70'6 | 3850 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.021339 |
| -0.018128 | ... | ... | 66'1 | 0'1 | 66'2 | 3900 | 2'3 | 0'1 | 2'2 | ... | ... | -0.024747 |
| -0.021048 | ... | ... | 61'6 | 0'0 | 61'6 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | -0.02766 |
| -0.024384 | ... | ... | 57'3 | 0'0 | 57'3 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.030895 |
| -0.028656 | ... | ... | 53'2 | 0'0 | 53'2 | 4050 | 4'2 | -0'1 | 4'3 | ... | ... | -0.034278 |
| -0.032849 | ... | ... | 49'2 | 0'0 | 49'2 | 4100 | 5'2 | 0'0 | 5'2 | 5'1 | 5'1 | -0.038279 |
| -0.036845 | ... | ... | 45'4 | -0'1 | 45'3 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.042028 |
| -0.041056 | 41'6 | 41'6 | 41'6 | 0'0 | 41'6 | 4200 | 7'6 | 0'0 | 7'6 | 7'7 | 7'4 | -0.045943 |
| -0.045256 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 9'2 | 0'0 | 9'2 | 9'1 | 8'7 | -0.049359 |
| -0.048853 | ... | ... | 35'1 | 0'0 | 35'1 | 4300 | 11'0 | 0'1 | 10'7 | 10'5 | 10'3 | -0.052658 |
| -0.052221 | ... | ... | 32'1 | 0'0 | 32'1 | 4350 | 12'7 | 0'0 | 12'7 | ... | ... | -0.055326 |
| -0.055269 | 29'0 | 29'0 | 29'2 | 0'1 | 29'3 | 4400 | 15'1 | 0'1 | 15'0 | ... | ... | -0.058092 |
| -0.057954 | ... | ... | 26'6 | 0'1 | 26'7 | 4450 | 17'4 | 0'1 | 17'3 | 16'6 | 16'6 | -0.060147 |
| -0.059924 | 25'0 | 24'4 | 24'3 | 0'1 | 24'4 | 4500 | 20'0 | 0'1 | 19'7 | 20'2 | 19'1 | -0.061523 |
| -0.061218 | ... | ... | 22'1 | 0'1 | 22'2 | 4550 | 22'6 | 0'1 | 22'5 | ... | ... | -0.062589 |
| -0.062216 | 20'6 | 20'5 | 20'1 | 0'1 | 20'2 | 4600 | 25'5 | 0'1 | 25'4 | ... | ... | -0.063037 |
| -0.062627 | ... | ... | 18'2 | 0'1 | 18'3 | 4650 | 28'6 | 0'1 | 28'5 | ... | ... | -0.063264 |
| -0.062505 | 17'0 | 16'7 | 16'4 | 0'1 | 16'5 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | -0.062624 |
| -0.061906 | ... | ... | 15'0 | 0'0 | 15'0 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.061892 |
| -0.061293 | ... | ... | 13'5 | 0'0 | 13'5 | 4800 | 38'6 | 0'0 | 38'6 | ... | ... | -0.060782 |
| -0.05995 | ... | ... | 12'2 | 0'0 | 12'2 | 4850 | 42'3 | 0'0 | 42'3 | ... | ... | -0.059366 |
| -0.058333 | 11'3 | 11'3 | 11'1 | -0'1 | 11'0 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.057719 |
| -0.057004 | ... | ... | 10'0 | 0'0 | 10'0 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.055924 |
| -0.055114 | 9'3 | 9'0 | 9'0 | 0'0 | 9'0 | 5000 | 54'0 | 0'0 | 54'0 | 53'4 | 53'4 | -0.054069 |
| -0.05321 | ... | ... | 8'2 | -0'1 | 8'1 | 5050 | 58'0 | -0'1 | 58'1 | ... | ... | -0.05171 |
| -0.051394 | 7'6 | 7'5 | 7'3 | 0'0 | 7'3 | 5100 | 62'2 | 0'0 | 62'2 | ... | ... | -0.049988 |
| -0.049145 | ... | ... | 6'6 | -0'1 | 6'5 | 5150 | 66'4 | 0'0 | 66'4 | ... | ... | -0.047894 |
| -0.047125 | 6'0 | 6'0 | 6'1 | -0'1 | 6'0 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.046071 |
| -0.045449 | 5'4 | 5'4 | 5'4 | 0'0 | 5'4 | 5250 | 75'2 | 0'0 | 75'2 | ... | ... | -0.043949 |
| -0.043485 | 5'1 | 5'1 | 5'1 | -0'1 | 5'0 | 5300 | 79'6 | 0'0 | 79'6 | ... | ... | -0.042239 |
| -0.04202 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 84'2 | 0'0 | 84'2 | ... | ... | -0.040304 |
| -0.040346 | ... | ... | 4'2 | 0'0 | 4'2 | 5400 | 88'7 | 0'0 | 88'7 | ... | ... | -0.038922 |
| -0.038461 | ... | ... | 3'7 | 0'0 | 3'7 | 5450 | 93'4 | 0'0 | 93'4 | ... | ... | -0.037388 |
| -0.037275 | ... | ... | 3'5 | 0'0 | 3'5 | 5500 | 98'1 | 0'0 | 98'1 | ... | ... | -0.035704 |
| -0.035956 | ... | ... | 3'3 | 0'0 | 3'3 | 5550 | 102'7 | 0'0 | 102'7 | ... | ... | -0.034743 |
| -0.034504 | 3'2 | 3'2 | 3'1 | 0'0 | 3'1 | 5600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.033697 |
| -0.032918 | ... | ... | 2'7 | 0'0 | 2'7 | 5650 | 112'3 | 0'0 | 112'3 | ... | ... | -0.032569 |
| -0.032267 | ... | ... | 2'5 | 0'1 | 2'6 | 5700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.031362 |
| -0.031555 | ... | ... | 2'4 | 0'1 | 2'5 | 5750 | 122'0 | 0'1 | 121'7 | ... | ... | -0.03105 |
| -0.02965 | ... | ... | 2'3 | 0'0 | 2'3 | 5800 | 126'7 | 0'1 | 126'6 | ... | ... | -0.030709 |
| -0.027869 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 136'4 | 0'0 | 136'4 | ... | ... | -0.028917 |
| -0.025855 | ... | ... | 1'7 | 0'0 | 1'7 | 6000 | 146'2 | 0'0 | 146'2 | ... | ... | -0.028016 |
| -0.024959 | ... | ... | 1'6 | 0'0 | 1'6 | 6100 | 156'1 | 0'0 | 156'1 | ... | ... | -0.028116 |
| -0.023961 | ... | ... | 1'5 | 0'0 | 1'5 | 6200 | 166'0 | 0'0 | 166'0 | ... | ... | -0.028183 |
| -0.022865 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 175'7 | 0'0 | 175'7 | ... | ... | -0.028221 |
| -0.021672 | ... | ... | 1'3 | 0'0 | 1'3 | 6400 | 185'6 | 0'0 | 185'6 | ... | ... | -0.028233 |
| -0.020383 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 195'5 | 0'0 | 195'5 | ... | ... | -0.028223 |
| -0.018998 | ... | ... | 1'2 | -0'1 | 1'1 | 6600 | 205'5 | 0'0 | 205'5 | ... | ... | -0.029354 |
| -0.017513 | ... | ... | 1'1 | -0'1 | 1'0 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.029318 |
| -0.017683 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.030443 |
| -0.016069 | ... | ... | 1'0 | -0'1 | 0'7 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.031565 |
| -0.016207 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.032685 |
| -0.01634 | ... | ... | 0'6 | 0'1 | 0'7 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.033803 |
| -0.014573 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | -0.034918 |
| -0.01468 | ... | ... | 0'5 | 0'1 | 0'6 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.03603 |
| -0.014783 | ... | ... | 0'5 | 0'1 | 0'6 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | -0.037141 |
| -0.014883 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.038249 |
| -0.012942 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | -0.039354 |
| -0.013021 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | -0.040458 |
| -0.013098 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | -0.041558 |
| -0.013172 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | -0.042657 |
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.