Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024613 | ... | ... | 228'0 | -0'4 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00306 |
| -0.023615 | ... | ... | 218'0 | -0'4 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00304 |
| -0.022601 | ... | ... | 208'0 | -0'4 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003018 |
| -0.021573 | ... | ... | 198'0 | -0'4 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002995 |
| -0.020533 | ... | ... | 188'0 | -0'4 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00297 |
| -0.019483 | ... | ... | 178'0 | -0'4 | 177'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002944 |
| -0.018423 | ... | ... | 168'0 | -0'4 | 167'4 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.002917 |
| -0.017354 | ... | ... | 158'0 | -0'4 | 157'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005095 |
| -0.016279 | ... | ... | 148'0 | -0'4 | 147'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005034 |
| -0.015197 | ... | ... | 138'0 | -0'4 | 137'4 | 3200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004969 |
| -0.01411 | ... | ... | 128'0 | -0'4 | 127'4 | 3300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.008509 |
| -0.013018 | ... | ... | 118'0 | -0'4 | 117'4 | 3400 | 0'5 | 0'1 | 0'4 | ... | ... | -0.009956 |
| -0.012471 | ... | ... | 113'0 | -0'4 | 112'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009861 |
| -0.011922 | ... | ... | 108'0 | -0'4 | 107'4 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009763 |
| -0.012489 | ... | ... | 103'1 | -0'4 | 102'5 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011116 |
| -0.011939 | ... | ... | 98'1 | -0'4 | 97'5 | 3600 | 0'6 | -0'1 | 0'7 | ... | ... | -0.010988 |
| -0.012477 | ... | ... | 93'2 | -0'4 | 92'6 | 3650 | 0'7 | -0'1 | 1'0 | ... | ... | -0.012205 |
| -0.012984 | ... | ... | 88'3 | -0'4 | 87'7 | 3700 | 1'0 | -0'1 | 1'1 | ... | ... | -0.01332 |
| -0.013459 | ... | ... | 83'5 | -0'5 | 83'0 | 3750 | 1'2 | -0'1 | 1'3 | ... | ... | -0.015504 |
| -0.014882 | ... | ... | 78'7 | -0'5 | 78'2 | 3800 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | -0.017448 |
| -0.017108 | ... | ... | 74'1 | -0'4 | 73'5 | 3850 | 1'6 | -0'1 | 1'7 | 1'7 | 1'7 | -0.019176 |
| -0.019115 | ... | ... | 69'5 | -0'5 | 69'0 | 3900 | 2'1 | -0'2 | 2'3 | ... | ... | -0.021618 |
| -0.021702 | ... | ... | 65'1 | -0'5 | 64'4 | 3950 | 2'5 | -0'2 | 2'7 | 2'6 | 2'5 | -0.024565 |
| -0.024697 | ... | ... | 60'6 | -0'5 | 60'1 | 4000 | 3'3 | -0'1 | 3'4 | 3'4 | 3'4 | -0.028563 |
| -0.028591 | ... | ... | 56'4 | -0'4 | 56'0 | 4050 | 4'1 | -0'1 | 4'2 | 4'0 | 4'0 | -0.031894 |
| -0.031869 | 51'4 | 51'4 | 52'4 | -0'5 | 51'7 | 4100 | 5'0 | -0'1 | 5'1 | 4'7 | 4'7 | -0.035236 |
| -0.035658 | ... | ... | 48'5 | -0'5 | 48'0 | 4150 | 6'0 | -0'1 | 6'1 | ... | ... | -0.038469 |
| -0.039209 | 44'1 | 44'1 | 44'7 | -0'5 | 44'2 | 4200 | 7'2 | -0'1 | 7'3 | 7'3 | 7'1 | -0.041983 |
| -0.042888 | ... | ... | 41'3 | -0'5 | 40'6 | 4250 | 8'6 | 0'0 | 8'6 | 8'6 | 8'4 | -0.045559 |
| -0.046517 | ... | ... | 38'0 | -0'4 | 37'4 | 4300 | 10'3 | 0'0 | 10'3 | 10'5 | 10'0 | -0.048626 |
| -0.049592 | ... | ... | 34'7 | -0'4 | 34'3 | 4350 | 12'2 | 0'0 | 12'2 | 12'1 | 12'1 | -0.051535 |
| -0.05245 | ... | ... | 32'0 | -0'4 | 31'4 | 4400 | 14'2 | 0'0 | 14'2 | 14'2 | 14'1 | -0.053841 |
| -0.054691 | ... | ... | 29'2 | -0'4 | 28'6 | 4450 | 16'4 | 0'0 | 16'4 | 16'3 | 16'3 | -0.05588 |
| -0.056647 | ... | ... | 26'6 | -0'4 | 26'2 | 4500 | 18'7 | 0'0 | 18'7 | 18'6 | 18'4 | -0.057292 |
| -0.057989 | 23'6 | 23'6 | 24'4 | -0'5 | 23'7 | 4550 | 21'4 | 0'0 | 21'4 | 21'4 | 21'4 | -0.058418 |
| -0.059061 | 22'0 | 21'6 | 22'3 | -0'5 | 21'6 | 4600 | 24'2 | -0'1 | 24'3 | 24'2 | 24'2 | -0.058953 |
| -0.059577 | ... | ... | 20'3 | -0'5 | 19'6 | 4650 | 27'1 | -0'2 | 27'3 | ... | ... | -0.058931 |
| -0.059577 | 18'2 | 18'2 | 18'5 | -0'6 | 17'7 | 4700 | 30'2 | -0'2 | 30'4 | ... | ... | -0.058724 |
| -0.059455 | ... | ... | 17'0 | -0'6 | 16'2 | 4750 | 33'4 | -0'2 | 33'6 | ... | ... | -0.058062 |
| -0.058943 | 15'4 | 14'6 | 15'3 | -0'5 | 14'6 | 4800 | 37'0 | -0'1 | 37'1 | ... | ... | -0.057365 |
| -0.058104 | ... | ... | 14'0 | -0'5 | 13'3 | 4850 | 40'4 | -0'1 | 40'5 | ... | ... | -0.055984 |
| -0.057007 | ... | ... | 12'6 | -0'5 | 12'1 | 4900 | 44'1 | -0'1 | 44'2 | ... | ... | -0.05433 |
| -0.055724 | ... | ... | 11'4 | -0'4 | 11'0 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | -0.052907 |
| -0.054337 | 10'2 | 10'0 | 10'3 | -0'3 | 10'0 | 5000 | 51'7 | 0'0 | 51'7 | 51'6 | 51'6 | -0.050953 |
| -0.052438 | 9'0 | 8'7 | 9'4 | -0'4 | 9'0 | 5050 | 55'7 | 0'0 | 55'7 | ... | ... | -0.048959 |
| -0.051068 | 8'0 | 8'0 | 8'4 | -0'2 | 8'2 | 5100 | 60'0 | 0'1 | 59'7 | ... | ... | -0.047013 |
| -0.048752 | ... | ... | 7'6 | -0'3 | 7'3 | 5150 | 64'2 | 0'2 | 64'0 | ... | ... | -0.045208 |
| -0.047156 | 6'5 | 6'5 | 7'0 | -0'2 | 6'6 | 5200 | 68'4 | 0'2 | 68'2 | ... | ... | -0.043058 |
| -0.045232 | ... | ... | 6'3 | -0'2 | 6'1 | 5250 | 72'7 | 0'2 | 72'5 | ... | ... | -0.04118 |
| -0.043641 | ... | ... | 5'7 | -0'2 | 5'5 | 5300 | 77'2 | 0'2 | 77'0 | ... | ... | -0.039022 |
| -0.041789 | ... | ... | 5'3 | -0'2 | 5'1 | 5350 | 81'5 | 0'2 | 81'3 | ... | ... | -0.036584 |
| -0.039671 | ... | ... | 4'7 | -0'2 | 4'5 | 5400 | 86'2 | 0'3 | 85'7 | ... | ... | -0.035313 |
| -0.038066 | ... | ... | 4'4 | -0'2 | 4'2 | 5450 | 90'6 | 0'2 | 90'4 | ... | ... | -0.033142 |
| -0.036266 | ... | ... | 4'1 | -0'2 | 3'7 | 5500 | 95'3 | 0'2 | 95'1 | ... | ... | -0.031553 |
| -0.035129 | ... | ... | 3'6 | -0'1 | 3'5 | 5550 | 100'1 | 0'3 | 99'6 | ... | ... | -0.030643 |
| -0.033871 | ... | ... | 3'4 | -0'1 | 3'3 | 5600 | 104'6 | 0'3 | 104'3 | ... | ... | -0.028806 |
| -0.03249 | ... | ... | 3'2 | -0'1 | 3'1 | 5650 | 109'4 | 0'3 | 109'1 | ... | ... | -0.027714 |
| -0.030985 | ... | ... | 3'0 | -0'1 | 2'7 | 5700 | 114'2 | 0'3 | 113'7 | ... | ... | -0.026546 |
| -0.030362 | ... | ... | 2'7 | -0'1 | 2'6 | 5750 | 119'1 | 0'3 | 118'6 | ... | ... | -0.026234 |
| -0.028646 | 2'5 | 2'5 | 2'5 | -0'1 | 2'4 | 5800 | 123'7 | 0'3 | 123'4 | ... | ... | -0.024949 |
| -0.027067 | ... | ... | 2'3 | -0'1 | 2'2 | 5900 | 133'5 | 0'4 | 133'1 | ... | ... | -0.024166 |
| -0.026436 | 2'1 | 2'1 | 2'1 | 0'0 | 2'1 | 6000 | 143'3 | 0'4 | 142'7 | ... | ... | -0.023293 |
| -0.024494 | ... | ... | 1'7 | 0'0 | 1'7 | 6100 | 153'1 | 0'3 | 152'6 | ... | ... | -0.022339 |
| -0.023622 | ... | ... | 1'6 | 0'0 | 1'6 | 6200 | 163'0 | 0'4 | 162'4 | ... | ... | -0.022385 |
| -0.022657 | ... | ... | 1'5 | 0'0 | 1'5 | 6300 | 172'7 | 0'4 | 172'3 | ... | ... | -0.022409 |
| -0.021604 | ... | ... | 1'4 | 0'0 | 1'4 | 6400 | 182'6 | 0'4 | 182'2 | ... | ... | -0.022414 |
| -0.020463 | ... | ... | 1'3 | 0'0 | 1'3 | 6500 | 192'5 | 0'4 | 192'1 | ... | ... | -0.022401 |
| -0.019234 | ... | ... | 1'2 | 0'0 | 1'2 | 6600 | 202'5 | 0'4 | 202'1 | ... | ... | -0.023491 |
| -0.017916 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 212'4 | 0'4 | 212'0 | ... | ... | -0.023461 |
| -0.018095 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 222'4 | 0'4 | 222'0 | ... | ... | -0.024548 |
| -0.016661 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 232'4 | 0'4 | 232'0 | ... | ... | -0.025633 |
| -0.015134 | ... | ... | 1'0 | -0'1 | 0'7 | 7000 | 242'4 | 0'4 | 242'0 | ... | ... | -0.026716 |
| -0.015259 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 252'4 | 0'4 | 252'0 | ... | ... | -0.027796 |
| -0.01538 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 262'4 | 0'4 | 262'0 | ... | ... | -0.028875 |
| -0.013712 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 272'4 | 0'4 | 272'0 | ... | ... | -0.029952 |
| -0.01381 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 282'4 | 0'4 | 282'0 | ... | ... | -0.031026 |
| -0.013904 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 292'4 | 0'4 | 292'0 | ... | ... | -0.032099 |
| -0.012092 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 302'4 | 0'4 | 302'0 | ... | ... | -0.033169 |
| -0.012167 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 312'4 | 0'4 | 312'0 | ... | ... | -0.034237 |
| -0.012239 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 322'4 | 0'4 | 322'0 | ... | ... | -0.035303 |
| -0.012309 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 332'4 | 0'4 | 332'0 | ... | ... | -0.036367 |
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.