Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025198 | ... | ... | 234'2 | -7'2 | 227'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003214 |
| -0.024171 | ... | ... | 224'2 | -7'2 | 217'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003192 |
| -0.023129 | ... | ... | 214'2 | -7'2 | 207'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003169 |
| -0.022072 | ... | ... | 204'2 | -7'2 | 197'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003145 |
| -0.021004 | ... | ... | 194'2 | -7'2 | 187'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003119 |
| -0.019924 | ... | ... | 184'2 | -7'2 | 177'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003092 |
| -0.018836 | ... | ... | 174'2 | -7'2 | 167'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003063 |
| -0.017739 | ... | ... | 164'2 | -7'2 | 157'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003031 |
| -0.016636 | ... | ... | 154'2 | -7'2 | 147'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002998 |
| -0.015526 | ... | ... | 144'2 | -7'2 | 137'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005217 |
| -0.01441 | ... | ... | 134'2 | -7'2 | 127'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007115 |
| -0.01329 | ... | ... | 124'2 | -7'2 | 117'0 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.00878 |
| -0.012729 | ... | ... | 119'2 | -7'2 | 112'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008699 |
| -0.012166 | ... | ... | 114'2 | -7'2 | 107'0 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010247 |
| -0.012792 | ... | ... | 109'2 | -7'1 | 102'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010139 |
| -0.012228 | ... | ... | 104'3 | -7'2 | 97'1 | 3600 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | -0.011532 |
| -0.012821 | ... | ... | 99'4 | -7'2 | 92'2 | 3650 | 0'7 | 0'0 | 0'7 | 1'0 | 1'0 | -0.012808 |
| -0.013381 | ... | ... | 94'4 | -7'1 | 87'3 | 3700 | 1'1 | 0'1 | 1'0 | ... | ... | -0.015266 |
| -0.014978 | ... | ... | 89'5 | -7'0 | 82'5 | 3750 | 1'2 | 0'1 | 1'1 | ... | ... | -0.016266 |
| -0.016454 | ... | ... | 84'6 | -6'7 | 77'7 | 3800 | 1'4 | 0'2 | 1'2 | 1'3 | 1'3 | -0.018304 |
| -0.017807 | ... | ... | 80'0 | -6'7 | 73'1 | 3850 | 1'7 | 0'3 | 1'4 | 1'5 | 1'5 | -0.021142 |
| -0.020835 | ... | ... | 75'3 | -6'6 | 68'5 | 3900 | 2'2 | 0'4 | 1'6 | 2'1 | 2'1 | -0.023614 |
| -0.02351 | ... | ... | 70'6 | -6'5 | 64'1 | 3950 | 2'6 | 0'5 | 2'1 | ... | ... | -0.026613 |
| -0.026605 | ... | ... | 66'2 | -6'4 | 59'6 | 4000 | 3'3 | 0'6 | 2'5 | 3'3 | 2'6 | -0.02994 |
| -0.029952 | ... | ... | 61'6 | -6'2 | 55'4 | 4050 | 4'1 | 1'0 | 3'1 | ... | ... | -0.033422 |
| -0.034016 | ... | ... | 57'3 | -5'7 | 51'4 | 4100 | 5'0 | 1'2 | 3'6 | 4'4 | 4'4 | -0.036911 |
| -0.037366 | ... | ... | 53'3 | -5'7 | 47'4 | 4150 | 6'0 | 1'3 | 4'5 | 6'1 | 6'1 | -0.040283 |
| -0.041587 | ... | ... | 49'3 | -5'4 | 43'7 | 4200 | 7'2 | 1'5 | 5'5 | 7'0 | 6'1 | -0.043943 |
| -0.045375 | ... | ... | 45'5 | -5'2 | 40'3 | 4250 | 8'6 | 2'0 | 6'6 | 8'2 | 8'2 | -0.047662 |
| -0.048682 | ... | ... | 42'0 | -5'0 | 37'0 | 4300 | 10'3 | 2'2 | 8'1 | 10'0 | 9'6 | -0.05084 |
| -0.051861 | ... | ... | 38'5 | -4'6 | 33'7 | 4350 | 12'2 | 2'4 | 9'6 | 11'3 | 11'0 | -0.053845 |
| -0.054801 | 32'5 | 32'5 | 35'3 | -4'3 | 31'0 | 4400 | 14'2 | 2'6 | 11'4 | 13'7 | 12'0 | -0.056211 |
| -0.057437 | ... | ... | 32'4 | -4'1 | 28'3 | 4450 | 16'4 | 3'0 | 13'4 | ... | ... | -0.058288 |
| -0.0594 | ... | ... | 29'5 | -3'6 | 25'7 | 4500 | 18'7 | 3'2 | 15'5 | ... | ... | -0.059699 |
| -0.060714 | 25'0 | 24'5 | 27'1 | -3'5 | 23'4 | 4550 | 21'4 | 3'4 | 18'0 | 21'1 | 20'4 | -0.060801 |
| -0.061742 | 22'5 | 21'7 | 24'5 | -3'2 | 21'3 | 4600 | 24'3 | 3'7 | 20'4 | 24'1 | 23'0 | -0.061612 |
| -0.062181 | 20'1 | 20'1 | 22'4 | -3'1 | 19'3 | 4650 | 27'3 | 4'1 | 23'2 | ... | ... | -0.06184 |
| -0.062429 | 18'3 | 17'7 | 20'4 | -2'7 | 17'5 | 4700 | 30'4 | 4'3 | 26'1 | 30'4 | 30'4 | -0.061537 |
| -0.062206 | ... | ... | 18'5 | -2'5 | 16'0 | 4750 | 33'6 | 4'4 | 29'2 | ... | ... | -0.060756 |
| -0.061574 | 15'3 | 15'2 | 16'7 | -2'3 | 14'4 | 4800 | 37'1 | 4'5 | 32'4 | ... | ... | -0.059554 |
| -0.060191 | ... | ... | 15'3 | -2'3 | 13'0 | 4850 | 40'6 | 4'7 | 35'7 | ... | ... | -0.0584 |
| -0.058919 | 12'5 | 12'5 | 13'7 | -2'1 | 11'6 | 4900 | 44'3 | 5'0 | 39'3 | ... | ... | -0.056573 |
| -0.057451 | ... | ... | 12'4 | -1'7 | 10'5 | 4950 | 48'1 | 5'2 | 42'7 | ... | ... | -0.054531 |
| -0.05587 | 11'1 | 9'7 | 11'2 | -1'5 | 9'5 | 5000 | 52'1 | 5'4 | 46'5 | ... | ... | -0.052845 |
| -0.054267 | 9'3 | 9'3 | 10'2 | -1'4 | 8'6 | 5050 | 56'1 | 5'5 | 50'4 | ... | ... | -0.050656 |
| -0.052182 | 9'1 | 8'1 | 9'2 | -1'3 | 7'7 | 5100 | 60'2 | 5'6 | 54'4 | ... | ... | -0.048517 |
| -0.050202 | 7'4 | 7'2 | 8'4 | -1'3 | 7'1 | 5150 | 64'4 | 5'7 | 58'5 | ... | ... | -0.046528 |
| -0.048435 | 6'6 | 6'6 | 7'5 | -1'1 | 6'4 | 5200 | 68'6 | 6'1 | 62'5 | ... | ... | -0.044169 |
| -0.046316 | 6'1 | 6'1 | 7'0 | -1'1 | 5'7 | 5250 | 73'1 | 6'1 | 67'0 | ... | ... | -0.042099 |
| -0.044554 | ... | ... | 6'2 | -0'7 | 5'3 | 5300 | 77'5 | 6'4 | 71'1 | ... | ... | -0.040427 |
| -0.043263 | ... | ... | 5'6 | -0'6 | 5'0 | 5350 | 82'1 | 6'4 | 75'5 | ... | ... | -0.038528 |
| -0.040981 | ... | ... | 5'2 | -0'6 | 4'4 | 5400 | 86'5 | 6'4 | 80'1 | ... | ... | -0.036404 |
| -0.040073 | ... | ... | 4'6 | -0'4 | 4'2 | 5450 | 91'2 | 6'5 | 84'5 | ... | ... | -0.034859 |
| -0.038173 | ... | ... | 4'3 | -0'4 | 3'7 | 5500 | 95'7 | 6'6 | 89'1 | ... | ... | -0.033162 |
| -0.036972 | ... | ... | 4'0 | -0'3 | 3'5 | 5550 | 100'5 | 6'7 | 93'6 | ... | ... | -0.032184 |
| -0.035644 | ... | ... | 3'6 | -0'3 | 3'3 | 5600 | 105'3 | 6'7 | 98'4 | ... | ... | -0.03112 |
| -0.034187 | ... | ... | 3'3 | -0'2 | 3'1 | 5650 | 110'0 | 6'7 | 103'1 | ... | ... | -0.029048 |
| -0.0326 | 3'0 | 3'0 | 3'1 | -0'2 | 2'7 | 5700 | 114'7 | 7'1 | 107'6 | ... | ... | -0.028749 |
| -0.031942 | ... | ... | 3'0 | -0'2 | 2'6 | 5750 | 119'5 | 7'0 | 112'5 | ... | ... | -0.027445 |
| -0.030135 | ... | ... | 2'6 | -0'2 | 2'4 | 5800 | 124'4 | 7'1 | 117'3 | ... | ... | -0.027067 |
| -0.02847 | ... | ... | 2'4 | -0'2 | 2'2 | 5900 | 134'1 | 7'0 | 127'1 | ... | ... | -0.025193 |
| -0.026578 | ... | ... | 2'2 | -0'2 | 2'0 | 6000 | 143'7 | 7'0 | 136'7 | ... | ... | -0.024227 |
| -0.025759 | ... | ... | 2'0 | -0'1 | 1'7 | 6100 | 153'5 | 7'1 | 146'4 | ... | ... | -0.023172 |
| -0.023488 | 1'6 | 1'6 | 1'7 | -0'2 | 1'5 | 6200 | 163'4 | 7'1 | 156'3 | ... | ... | -0.02318 |
| -0.022419 | 1'3 | 1'3 | 1'6 | -0'2 | 1'4 | 6300 | 173'3 | 7'1 | 166'2 | ... | ... | -0.023163 |
| -0.021253 | ... | ... | 1'5 | -0'2 | 1'3 | 6400 | 183'2 | 7'1 | 176'1 | ... | ... | -0.023125 |
| -0.019993 | ... | ... | 1'4 | -0'2 | 1'2 | 6500 | 193'1 | 7'1 | 186'0 | ... | ... | -0.023068 |
| -0.018637 | ... | ... | 1'3 | -0'2 | 1'1 | 6600 | 203'1 | 7'2 | 195'7 | ... | ... | -0.024186 |
| -0.018834 | ... | ... | 1'2 | -0'1 | 1'1 | 6700 | 213'0 | 7'1 | 205'7 | ... | ... | -0.024111 |
| -0.017352 | ... | ... | 1'2 | -0'2 | 1'0 | 6800 | 223'0 | 7'1 | 215'7 | ... | ... | -0.025226 |
| -0.017514 | ... | ... | 1'1 | -0'1 | 1'0 | 6900 | 233'0 | 7'2 | 225'6 | ... | ... | -0.026338 |
| -0.015907 | ... | ... | 1'1 | -0'2 | 0'7 | 7000 | 243'0 | 7'2 | 235'6 | ... | ... | -0.027449 |
| -0.016039 | ... | ... | 1'0 | -0'1 | 0'7 | 7100 | 253'0 | 7'2 | 245'6 | ... | ... | -0.028558 |
| -0.014306 | ... | ... | 1'0 | -0'2 | 0'6 | 7200 | 263'0 | 7'2 | 255'6 | ... | ... | -0.029664 |
| -0.014412 | ... | ... | 0'7 | -0'1 | 0'6 | 7300 | 273'0 | 7'2 | 265'6 | ... | ... | -0.030769 |
| -0.012545 | ... | ... | 0'7 | -0'2 | 0'5 | 7400 | 283'0 | 7'2 | 275'6 | ... | ... | -0.031871 |
| -0.012628 | ... | ... | 0'6 | -0'1 | 0'5 | 7500 | 293'0 | 7'2 | 285'6 | ... | ... | -0.032971 |
| -0.012708 | ... | ... | 0'6 | -0'1 | 0'5 | 7600 | 303'0 | 7'2 | 295'6 | ... | ... | -0.03407 |
| -0.012787 | ... | ... | 0'6 | -0'1 | 0'5 | 7700 | 313'0 | 7'2 | 305'6 | ... | ... | -0.035166 |
| -0.010739 | ... | ... | 0'5 | -0'1 | 0'4 | 7800 | 323'0 | 7'2 | 315'6 | ... | ... | -0.03626 |
| -0.010798 | ... | ... | 0'5 | -0'1 | 0'4 | 7900 | 333'0 | 7'2 | 325'6 | ... | ... | -0.037351 |
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.