Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022411 | ... | ... | 221'0 | -0'2 | 220'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002661 |
| -0.021478 | ... | ... | 211'0 | -0'2 | 210'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002642 |
| -0.020529 | ... | ... | 201'0 | -0'2 | 200'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002622 |
| -0.019565 | ... | ... | 191'0 | -0'2 | 190'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002601 |
| -0.01859 | ... | ... | 181'0 | -0'2 | 180'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004561 |
| -0.017605 | ... | ... | 171'0 | -0'2 | 170'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004515 |
| -0.01661 | ... | ... | 161'0 | -0'2 | 160'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006193 |
| -0.015607 | ... | ... | 151'0 | -0'2 | 150'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006118 |
| -0.014597 | ... | ... | 141'0 | -0'2 | 140'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007583 |
| -0.01358 | ... | ... | 131'0 | -0'2 | 130'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008896 |
| -0.012558 | ... | ... | 121'0 | -0'2 | 120'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010072 |
| -0.012466 | ... | ... | 111'1 | -0'2 | 110'7 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012307 |
| -0.012867 | ... | ... | 106'2 | -0'2 | 106'0 | 3450 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013306 |
| -0.013248 | ... | ... | 101'3 | -0'2 | 101'1 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014232 |
| -0.013607 | ... | ... | 96'4 | -0'2 | 96'2 | 3550 | 1'3 | -0'1 | 1'4 | ... | ... | -0.015087 |
| -0.014787 | ... | ... | 91'6 | -0'2 | 91'4 | 3600 | 1'5 | -0'1 | 1'6 | ... | ... | -0.016835 |
| -0.01589 | ... | ... | 87'0 | -0'2 | 86'6 | 3650 | 1'7 | -0'1 | 2'0 | ... | ... | -0.018414 |
| -0.016914 | ... | ... | 82'3 | -0'3 | 82'0 | 3700 | 2'2 | -0'1 | 2'3 | ... | ... | -0.020666 |
| -0.018592 | ... | ... | 77'6 | -0'3 | 77'3 | 3750 | 2'5 | -0'1 | 2'6 | ... | ... | -0.022661 |
| -0.020803 | ... | ... | 73'2 | -0'3 | 72'7 | 3800 | 3'0 | -0'2 | 3'2 | ... | ... | -0.024418 |
| -0.023417 | ... | ... | 68'7 | -0'3 | 68'4 | 3850 | 3'5 | -0'1 | 3'6 | ... | ... | -0.027271 |
| -0.026304 | ... | ... | 64'5 | -0'3 | 64'2 | 3900 | 4'2 | -0'2 | 4'4 | ... | ... | -0.029713 |
| -0.028807 | ... | ... | 60'4 | -0'4 | 60'0 | 3950 | 5'0 | -0'2 | 5'2 | ... | ... | -0.03233 |
| -0.031942 | ... | ... | 56'4 | -0'4 | 56'0 | 4000 | 6'0 | -0'2 | 6'2 | ... | ... | -0.035511 |
| -0.035026 | ... | ... | 52'5 | -0'4 | 52'1 | 4050 | 7'0 | -0'3 | 7'3 | ... | ... | -0.038112 |
| -0.038398 | 47'4 | 47'4 | 49'0 | -0'4 | 48'4 | 4100 | 8'2 | -0'3 | 8'5 | 8'4 | 8'4 | -0.041017 |
| -0.041505 | ... | ... | 45'4 | -0'4 | 45'0 | 4150 | 9'6 | -0'2 | 10'0 | ... | ... | -0.044049 |
| -0.044301 | ... | ... | 42'1 | -0'4 | 41'5 | 4200 | 11'3 | -0'2 | 11'5 | 12'1 | 11'1 | -0.046719 |
| -0.047079 | ... | ... | 39'1 | -0'5 | 38'4 | 4250 | 13'1 | -0'3 | 13'4 | ... | ... | -0.048998 |
| -0.04975 | ... | ... | 36'1 | -0'4 | 35'5 | 4300 | 15'1 | -0'3 | 15'4 | 16'0 | 15'6 | -0.051179 |
| -0.05196 | ... | ... | 33'3 | -0'4 | 32'7 | 4350 | 17'3 | -0'2 | 17'5 | 18'1 | 17'7 | -0.0532 |
| -0.053712 | ... | ... | 30'7 | -0'5 | 30'2 | 4400 | 19'6 | -0'2 | 20'0 | 20'4 | 20'1 | -0.054742 |
| -0.055291 | ... | ... | 28'4 | -0'5 | 27'7 | 4450 | 22'2 | -0'3 | 22'5 | ... | ... | -0.055821 |
| -0.056699 | 26'3 | 24'6 | 26'2 | -0'4 | 25'6 | 4500 | 25'0 | -0'2 | 25'2 | 26'1 | 25'3 | -0.056732 |
| -0.057403 | ... | ... | 24'1 | -0'4 | 23'5 | 4550 | 27'7 | -0'2 | 28'1 | ... | ... | -0.057218 |
| -0.057991 | 22'0 | 22'0 | 22'2 | -0'4 | 21'6 | 4600 | 30'7 | -0'1 | 31'0 | ... | ... | -0.05731 |
| -0.058223 | 20'1 | 20'1 | 20'3 | -0'3 | 20'0 | 4650 | 34'0 | -0'1 | 34'1 | ... | ... | -0.057045 |
| -0.057838 | 18'4 | 17'4 | 18'5 | -0'3 | 18'2 | 4700 | 37'2 | -0'1 | 37'3 | 38'5 | 36'6 | -0.056459 |
| -0.05747 | 16'4 | 16'4 | 17'1 | -0'3 | 16'6 | 4750 | 40'5 | -0'1 | 40'6 | ... | ... | -0.055595 |
| -0.056547 | 15'5 | 15'2 | 15'5 | -0'3 | 15'2 | 4800 | 44'1 | -0'1 | 44'2 | ... | ... | -0.054499 |
| -0.055763 | ... | ... | 14'3 | -0'3 | 14'0 | 4850 | 47'5 | -0'1 | 47'6 | ... | ... | -0.052876 |
| -0.054495 | ... | ... | 13'1 | -0'3 | 12'6 | 4900 | 51'3 | -0'1 | 51'4 | ... | ... | -0.051455 |
| -0.05313 | ... | ... | 12'0 | -0'3 | 11'5 | 4950 | 55'1 | -0'1 | 55'2 | ... | ... | -0.04958 |
| -0.051317 | 10'5 | 10'1 | 10'7 | -0'3 | 10'4 | 5000 | 59'1 | -0'1 | 59'2 | ... | ... | -0.048068 |
| -0.049923 | ... | ... | 10'0 | -0'3 | 9'5 | 5050 | 63'1 | -0'1 | 63'2 | ... | ... | -0.046189 |
| -0.048169 | ... | ... | 9'1 | -0'3 | 8'6 | 5100 | 67'1 | -0'1 | 67'2 | ... | ... | -0.043943 |
| -0.046541 | ... | ... | 8'3 | -0'3 | 8'0 | 5150 | 71'3 | -0'1 | 71'4 | ... | ... | -0.042295 |
| -0.045118 | 7'4 | 7'4 | 7'5 | -0'2 | 7'3 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | -0.040377 |
| -0.043434 | ... | ... | 7'0 | -0'2 | 6'6 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.038729 |
| -0.041486 | ... | ... | 6'4 | -0'3 | 6'1 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.036864 |
| -0.039878 | ... | ... | 6'0 | -0'3 | 5'5 | 5350 | 88'6 | 0'0 | 88'6 | ... | ... | -0.034783 |
| -0.038699 | ... | ... | 5'4 | -0'2 | 5'2 | 5400 | 93'3 | 0'1 | 93'2 | ... | ... | -0.033726 |
| -0.037367 | ... | ... | 5'0 | -0'1 | 4'7 | 5450 | 97'7 | 0'0 | 97'7 | ... | ... | -0.031915 |
| -0.035882 | ... | ... | 4'6 | -0'2 | 4'4 | 5500 | 102'4 | 0'1 | 102'3 | ... | ... | -0.030615 |
| -0.034241 | ... | ... | 4'3 | -0'2 | 4'1 | 5550 | 107'1 | 0'1 | 107'0 | ... | ... | -0.029208 |
| -0.033205 | ... | ... | 4'0 | -0'1 | 3'7 | 5600 | 111'7 | 0'1 | 111'6 | ... | ... | -0.028414 |
| -0.032072 | ... | ... | 3'6 | -0'1 | 3'5 | 5650 | 116'4 | 0'1 | 116'3 | ... | ... | -0.026823 |
| -0.030841 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 5700 | 121'2 | 0'1 | 121'1 | ... | ... | -0.025895 |
| -0.029511 | ... | ... | 3'3 | -0'2 | 3'1 | 5750 | 126'0 | 0'1 | 125'7 | ... | ... | -0.024911 |
| -0.028962 | 2'7 | 2'7 | 3'1 | -0'1 | 3'0 | 5800 | 130'7 | 0'1 | 130'6 | ... | ... | -0.024673 |
| -0.026804 | ... | ... | 2'6 | -0'1 | 2'5 | 5900 | 140'4 | 0'1 | 140'3 | ... | ... | -0.023317 |
| -0.025353 | ... | ... | 2'4 | -0'1 | 2'3 | 6000 | 150'2 | 0'2 | 150'0 | ... | ... | -0.022694 |
| -0.023731 | ... | ... | 2'2 | -0'1 | 2'1 | 6100 | 160'0 | 0'2 | 159'6 | ... | ... | -0.02201 |
| -0.023025 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 169'6 | 0'2 | 169'4 | ... | ... | -0.021272 |
| -0.022243 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 179'5 | 0'2 | 179'3 | ... | ... | -0.021397 |
| -0.020217 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 6400 | 189'4 | 0'2 | 189'2 | ... | ... | -0.021508 |
| -0.019248 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 6500 | 199'3 | 0'2 | 199'1 | ... | ... | -0.021606 |
| -0.019464 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 209'3 | 0'2 | 209'1 | ... | ... | -0.022627 |
| -0.018397 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 219'2 | 0'2 | 219'0 | ... | ... | -0.022711 |
| -0.017259 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 229'2 | 0'2 | 229'0 | ... | ... | -0.023728 |
| -0.01742 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 239'2 | 0'2 | 239'0 | ... | ... | -0.024743 |
| -0.016189 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 249'2 | 0'2 | 249'0 | ... | ... | -0.025756 |
| -0.014884 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 259'2 | 0'2 | 259'0 | ... | ... | -0.026766 |
| -0.015001 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 269'2 | 0'2 | 269'0 | ... | ... | -0.027774 |
| -0.0136 | ... | ... | 1'0 | -0'1 | 0'7 | 7300 | 279'2 | 0'2 | 279'0 | ... | ... | -0.02878 |
| -0.013696 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 289'2 | 0'2 | 289'0 | ... | ... | -0.029784 |
| -0.013789 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 299'2 | 0'2 | 299'0 | ... | ... | -0.030785 |
| -0.012274 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 309'2 | 0'2 | 309'0 | ... | ... | -0.031785 |
| -0.012349 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 319'2 | 0'2 | 319'0 | ... | ... | -0.032782 |
| -0.01073 | ... | ... | 0'6 | -0'1 | 0'5 | 7800 | 329'2 | 0'2 | 329'0 | ... | ... | -0.033776 |
| -0.01079 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 339'2 | 0'2 | 339'0 | ... | ... | -0.034769 |
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.