Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019437 | ... | ... | 233'4 | -6'0 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00202 |
| -0.018669 | ... | ... | 223'4 | -6'0 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002006 |
| -0.017886 | ... | ... | 213'4 | -6'0 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001992 |
| -0.017088 | ... | ... | 203'4 | -6'0 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001977 |
| -0.016277 | ... | ... | 193'4 | -6'0 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00196 |
| -0.015455 | ... | ... | 183'4 | -6'0 | 177'4 | 2800 | 0'2 | 0'1 | 0'1 | ... | ... | -0.003435 |
| -0.014623 | ... | ... | 173'4 | -6'0 | 167'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003399 |
| -0.013783 | ... | ... | 163'4 | -6'0 | 157'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00466 |
| -0.012936 | ... | ... | 153'4 | -6'0 | 147'4 | 3100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.005782 |
| -0.012081 | ... | ... | 143'4 | -6'0 | 137'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006789 |
| -0.011221 | ... | ... | 133'4 | -6'0 | 127'4 | 3300 | 0'7 | 0'1 | 0'6 | ... | ... | -0.008666 |
| -0.011009 | ... | ... | 123'4 | -5'7 | 117'5 | 3400 | 1'1 | 0'1 | 1'0 | ... | ... | -0.010299 |
| -0.011218 | ... | ... | 118'5 | -5'7 | 112'6 | 3450 | 1'3 | 0'2 | 1'1 | ... | ... | -0.011851 |
| -0.011416 | ... | ... | 113'6 | -5'7 | 107'7 | 3500 | 1'4 | 0'1 | 1'3 | ... | ... | -0.012503 |
| -0.012215 | ... | ... | 108'7 | -5'6 | 103'1 | 3550 | 1'6 | 0'1 | 1'5 | ... | ... | -0.013843 |
| -0.012971 | ... | ... | 104'1 | -5'6 | 98'3 | 3600 | 2'1 | 0'2 | 1'7 | ... | ... | -0.015745 |
| -0.014252 | ... | ... | 99'4 | -5'6 | 93'6 | 3650 | 2'4 | 0'2 | 2'2 | ... | ... | -0.017455 |
| -0.015444 | ... | ... | 94'7 | -5'6 | 89'1 | 3700 | 2'7 | 0'2 | 2'5 | ... | ... | -0.018991 |
| -0.017061 | ... | ... | 90'2 | -5'5 | 84'5 | 3750 | 3'3 | 0'3 | 3'0 | ... | ... | -0.020915 |
| -0.018538 | ... | ... | 85'6 | -5'5 | 80'1 | 3800 | 3'7 | 0'2 | 3'5 | ... | ... | -0.022617 |
| -0.020789 | ... | ... | 81'3 | -5'4 | 75'7 | 3850 | 4'4 | 0'3 | 4'1 | ... | ... | -0.024586 |
| -0.022795 | ... | ... | 77'1 | -5'4 | 71'5 | 3900 | 5'3 | 0'4 | 4'7 | ... | ... | -0.027166 |
| -0.025356 | ... | ... | 73'0 | -5'3 | 67'5 | 3950 | 6'2 | 0'5 | 5'5 | ... | ... | -0.029377 |
| -0.027587 | ... | ... | 69'0 | -5'3 | 63'5 | 4000 | 7'2 | 0'6 | 6'4 | ... | ... | -0.03162 |
| -0.030182 | ... | ... | 65'0 | -5'1 | 59'7 | 4050 | 8'3 | 0'6 | 7'5 | ... | ... | -0.033834 |
| -0.032699 | ... | ... | 61'2 | -5'0 | 56'2 | 4100 | 9'5 | 0'7 | 8'6 | 9'2 | 9'2 | -0.035968 |
| -0.035096 | ... | ... | 57'5 | -4'7 | 52'6 | 4150 | 11'0 | 1'0 | 10'0 | ... | ... | -0.03798 |
| -0.037336 | ... | ... | 54'1 | -4'6 | 49'3 | 4200 | 12'5 | 1'1 | 11'4 | ... | ... | -0.040105 |
| -0.03939 | ... | ... | 50'6 | -4'5 | 46'1 | 4250 | 14'2 | 1'2 | 13'0 | ... | ... | -0.041753 |
| -0.041475 | ... | ... | 47'5 | -4'4 | 43'1 | 4300 | 16'1 | 1'3 | 14'6 | ... | ... | -0.043432 |
| -0.043078 | ... | ... | 44'4 | -4'3 | 40'1 | 4350 | 18'1 | 1'4 | 16'5 | ... | ... | -0.044856 |
| -0.04466 | ... | ... | 41'5 | -4'2 | 37'3 | 4400 | 20'2 | 1'5 | 18'5 | 20'0 | 19'0 | -0.046019 |
| -0.046189 | ... | ... | 38'7 | -4'0 | 34'7 | 4450 | 22'4 | 1'6 | 20'6 | ... | ... | -0.046916 |
| -0.047232 | ... | ... | 36'2 | -3'7 | 32'3 | 4500 | 25'0 | 2'0 | 23'0 | 23'7 | 23'7 | -0.047756 |
| -0.048012 | ... | ... | 33'7 | -3'7 | 30'0 | 4550 | 27'5 | 2'1 | 25'4 | ... | ... | -0.048326 |
| -0.048745 | 27'6 | 27'6 | 31'4 | -3'5 | 27'7 | 4600 | 30'3 | 2'2 | 28'1 | 30'2 | 29'3 | -0.048639 |
| -0.049233 | 28'4 | 28'4 | 29'3 | -3'4 | 25'7 | 4650 | 33'2 | 2'3 | 30'7 | ... | ... | -0.048709 |
| -0.049282 | 24'4 | 23'7 | 27'3 | -3'4 | 23'7 | 4700 | 36'1 | 2'3 | 33'6 | 36'1 | 36'1 | -0.04834 |
| -0.049335 | ... | ... | 25'3 | -3'2 | 22'1 | 4750 | 39'3 | 2'5 | 36'6 | ... | ... | -0.048194 |
| -0.049206 | 21'2 | 20'3 | 23'5 | -3'1 | 20'4 | 4800 | 42'4 | 2'6 | 39'6 | ... | ... | -0.047427 |
| -0.048924 | ... | ... | 21'7 | -2'7 | 19'0 | 4850 | 45'7 | 2'7 | 43'0 | ... | ... | -0.046725 |
| -0.048273 | ... | ... | 20'3 | -2'7 | 17'4 | 4900 | 49'3 | 3'1 | 46'2 | ... | ... | -0.045899 |
| -0.047768 | ... | ... | 18'7 | -2'5 | 16'2 | 4950 | 53'0 | 3'2 | 49'6 | ... | ... | -0.044983 |
| -0.046941 | 16'3 | 15'0 | 17'4 | -2'4 | 15'0 | 5000 | 56'5 | 3'3 | 53'2 | ... | ... | -0.043745 |
| -0.046076 | ... | ... | 16'2 | -2'3 | 13'7 | 5050 | 60'4 | 3'5 | 56'7 | ... | ... | -0.042749 |
| -0.044917 | 12'6 | 12'6 | 15'1 | -2'3 | 12'6 | 5100 | 64'3 | 3'6 | 60'5 | ... | ... | -0.041487 |
| -0.044085 | ... | ... | 14'0 | -2'1 | 11'7 | 5150 | 68'2 | 3'6 | 64'4 | ... | ... | -0.03996 |
| -0.043018 | 11'0 | 11'0 | 13'0 | -2'0 | 11'0 | 5200 | 72'3 | 4'0 | 68'3 | ... | ... | -0.038818 |
| -0.041714 | ... | ... | 12'0 | -1'7 | 10'1 | 5250 | 76'4 | 4'1 | 72'3 | ... | ... | -0.037473 |
| -0.040535 | ... | ... | 11'2 | -1'7 | 9'3 | 5300 | 80'5 | 4'1 | 76'4 | ... | ... | -0.035926 |
| -0.039531 | ... | ... | 10'3 | -1'5 | 8'6 | 5350 | 84'7 | 4'2 | 80'5 | ... | ... | -0.034551 |
| -0.038357 | 8'6 | 8'3 | 9'5 | -1'4 | 8'1 | 5400 | 89'2 | 4'4 | 84'6 | ... | ... | -0.033398 |
| -0.037429 | ... | ... | 9'0 | -1'3 | 7'5 | 5450 | 93'5 | 4'4 | 89'1 | ... | ... | -0.032112 |
| -0.03593 | 7'2 | 7'1 | 8'3 | -1'3 | 7'0 | 5500 | 98'0 | 4'5 | 93'3 | ... | ... | -0.030692 |
| -0.035169 | ... | ... | 7'6 | -1'1 | 6'5 | 5550 | 102'4 | 4'6 | 97'6 | ... | ... | -0.029581 |
| -0.033834 | 6'3 | 6'3 | 7'2 | -1'1 | 6'1 | 5600 | 107'0 | 4'7 | 102'1 | ... | ... | -0.028372 |
| -0.032857 | ... | ... | 6'6 | -1'0 | 5'6 | 5650 | 111'4 | 4'7 | 106'5 | ... | ... | -0.027066 |
| -0.03178 | ... | ... | 6'3 | -1'0 | 5'3 | 5700 | 116'1 | 5'0 | 111'1 | ... | ... | -0.026154 |
| -0.030603 | ... | ... | 6'0 | -1'0 | 5'0 | 5750 | 120'6 | 5'0 | 115'6 | ... | ... | -0.025179 |
| -0.029879 | ... | ... | 5'5 | -0'7 | 4'6 | 5800 | 125'3 | 5'1 | 120'2 | ... | ... | -0.024142 |
| -0.027649 | ... | ... | 4'7 | -0'6 | 4'1 | 5900 | 134'6 | 5'2 | 129'4 | ... | ... | -0.022434 |
| -0.026354 | ... | ... | 4'3 | -0'5 | 3'6 | 6000 | 144'2 | 5'3 | 138'7 | ... | ... | -0.02112 |
| -0.024205 | ... | ... | 3'7 | -0'5 | 3'2 | 6100 | 153'7 | 5'4 | 148'3 | ... | ... | -0.020279 |
| -0.023219 | ... | ... | 3'4 | -0'4 | 3'0 | 6200 | 163'4 | 5'4 | 158'0 | ... | ... | -0.019367 |
| -0.02212 | ... | ... | 3'1 | -0'3 | 2'6 | 6300 | 173'2 | 5'5 | 167'5 | ... | ... | -0.019014 |
| -0.020909 | ... | ... | 2'7 | -0'3 | 2'4 | 6400 | 183'0 | 5'5 | 177'3 | ... | ... | -0.018631 |
| -0.019586 | ... | ... | 2'5 | -0'3 | 2'2 | 6500 | 192'7 | 5'6 | 187'1 | ... | ... | -0.018861 |
| -0.018995 | ... | ... | 2'3 | -0'2 | 2'1 | 6600 | 202'6 | 5'7 | 196'7 | ... | ... | -0.019082 |
| -0.018356 | ... | ... | 2'1 | -0'1 | 2'0 | 6700 | 212'5 | 5'7 | 206'6 | ... | ... | -0.019297 |
| -0.017669 | ... | ... | 2'0 | -0'1 | 1'7 | 6800 | 222'5 | 6'0 | 216'5 | ... | ... | -0.020156 |
| -0.016935 | ... | ... | 1'7 | -0'1 | 1'6 | 6900 | 232'4 | 5'7 | 226'5 | ... | ... | -0.020362 |
| -0.016154 | ... | ... | 1'6 | -0'1 | 1'5 | 7000 | 242'4 | 6'0 | 236'4 | ... | ... | -0.021217 |
| -0.015326 | ... | ... | 1'5 | -0'1 | 1'4 | 7100 | 252'4 | 6'0 | 246'4 | ... | ... | -0.02207 |
| -0.01445 | ... | ... | 1'4 | -0'1 | 1'3 | 7200 | 262'4 | 6'0 | 256'4 | ... | ... | -0.022921 |
| -0.013525 | ... | ... | 1'4 | -0'2 | 1'2 | 7300 | 272'4 | 6'0 | 266'4 | ... | ... | -0.02377 |
| -0.013629 | ... | ... | 1'3 | -0'1 | 1'2 | 7400 | 282'4 | 6'0 | 276'4 | ... | ... | -0.024617 |
| -0.012641 | ... | ... | 1'2 | -0'1 | 1'1 | 7500 | 292'4 | 6'0 | 286'4 | ... | ... | -0.025461 |
| -0.0116 | ... | ... | 1'2 | -0'2 | 1'0 | 7600 | 302'4 | 6'0 | 296'4 | ... | ... | -0.026304 |
| -0.011676 | ... | ... | 1'1 | -0'1 | 1'0 | 7700 | 312'4 | 6'0 | 306'4 | ... | ... | -0.027144 |
| -0.010569 | ... | ... | 1'1 | -0'2 | 0'7 | 7800 | 322'4 | 6'0 | 316'4 | ... | ... | -0.027981 |
| -0.010632 | ... | ... | 1'1 | -0'2 | 0'7 | 7900 | 332'4 | 6'0 | 326'4 | ... | ... | -0.028817 |
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.