Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.02697 | ... | ... | 208'4 | 5'2 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00375 |
| -0.025789 | ... | ... | 198'4 | 5'2 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003723 |
| -0.024592 | ... | ... | 188'4 | 5'2 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003694 |
| -0.023381 | ... | ... | 178'4 | 5'2 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003663 |
| -0.022158 | ... | ... | 168'4 | 5'2 | 173'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003631 |
| -0.020924 | ... | ... | 158'4 | 5'2 | 163'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003596 |
| -0.019681 | ... | ... | 148'4 | 5'2 | 153'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003558 |
| -0.01843 | ... | ... | 138'4 | 5'2 | 143'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003518 |
| -0.017172 | ... | ... | 128'4 | 5'2 | 133'6 | 3100 | 0'2 | 0'1 | 0'1 | ... | ... | -0.006118 |
| -0.015908 | ... | ... | 118'4 | 5'2 | 123'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006029 |
| -0.014638 | ... | ... | 108'4 | 5'2 | 113'6 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.008198 |
| -0.013364 | ... | ... | 98'4 | 5'2 | 103'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008044 |
| -0.012725 | ... | ... | 93'4 | 5'2 | 98'6 | 3450 | 0'4 | 0'1 | 0'3 | ... | ... | -0.009975 |
| -0.012086 | ... | ... | 88'4 | 5'2 | 93'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009862 |
| -0.012876 | ... | ... | 83'5 | 5'2 | 88'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.011576 |
| -0.012234 | ... | ... | 78'6 | 5'1 | 83'7 | 3600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.011422 |
| -0.012977 | ... | ... | 73'7 | 5'1 | 79'0 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.014536 |
| -0.014974 | ... | ... | 69'1 | 5'1 | 74'2 | 3700 | 1'0 | -0'1 | 1'1 | ... | ... | -0.015806 |
| -0.01557 | ... | ... | 64'3 | 5'0 | 69'3 | 3750 | 1'2 | -0'1 | 1'3 | ... | ... | -0.018313 |
| -0.018454 | ... | ... | 59'6 | 5'0 | 64'6 | 3800 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | -0.020505 |
| -0.019936 | ... | ... | 55'1 | 4'7 | 60'0 | 3850 | 1'7 | -0'2 | 2'1 | ... | ... | -0.02354 |
| -0.023244 | ... | ... | 50'6 | 4'6 | 55'4 | 3900 | 2'2 | -0'3 | 2'5 | ... | ... | -0.026116 |
| -0.02697 | ... | ... | 46'3 | 4'6 | 51'1 | 3950 | 2'7 | -0'4 | 3'3 | 2'7 | 2'7 | -0.03011 |
| -0.030884 | ... | ... | 42'3 | 4'4 | 46'7 | 4000 | 3'5 | -0'5 | 4'2 | 4'0 | 4'0 | -0.034164 |
| -0.034786 | ... | ... | 38'4 | 4'2 | 42'6 | 4050 | 4'4 | -0'7 | 5'3 | 4'4 | 4'3 | -0.038092 |
| -0.039138 | ... | ... | 34'6 | 4'1 | 38'7 | 4100 | 5'4 | -1'1 | 6'5 | 5'4 | 5'4 | -0.041736 |
| -0.043588 | ... | ... | 31'3 | 3'7 | 35'2 | 4150 | 6'7 | -1'2 | 8'1 | 7'1 | 6'6 | -0.046103 |
| -0.047861 | ... | ... | 28'2 | 3'5 | 31'7 | 4200 | 8'3 | -1'4 | 9'7 | 9'2 | 8'2 | -0.049707 |
| -0.05176 | ... | ... | 25'2 | 3'4 | 28'6 | 4250 | 10'1 | -1'7 | 12'0 | 12'0 | 10'1 | -0.052971 |
| -0.054718 | 26'5 | 24'2 | 22'5 | 3'1 | 25'6 | 4300 | 12'2 | -2'0 | 14'2 | 14'4 | 12'1 | -0.056184 |
| -0.057554 | 21'6 | 21'6 | 20'2 | 2'7 | 23'1 | 4350 | 14'4 | -2'2 | 16'6 | ... | ... | -0.058369 |
| -0.059784 | 20'3 | 17'6 | 18'0 | 2'6 | 20'6 | 4400 | 17'0 | -2'4 | 19'4 | 18'2 | 17'1 | -0.059961 |
| -0.061037 | 19'0 | 17'1 | 16'0 | 2'4 | 18'4 | 4450 | 19'6 | -2'6 | 22'4 | 19'6 | 19'6 | -0.060977 |
| -0.061772 | 16'4 | 15'1 | 14'2 | 2'2 | 16'4 | 4500 | 22'5 | -3'0 | 25'5 | 22'7 | 22'7 | -0.061075 |
| -0.062081 | 15'0 | 12'7 | 12'5 | 2'1 | 14'6 | 4550 | 25'7 | -3'0 | 28'7 | ... | ... | -0.061154 |
| -0.061655 | 13'4 | 11'4 | 11'2 | 1'7 | 13'1 | 4600 | 29'1 | -3'3 | 32'4 | 29'7 | 29'0 | -0.06008 |
| -0.060585 | 11'5 | 10'6 | 9'7 | 1'6 | 11'5 | 4650 | 32'5 | -3'4 | 36'1 | ... | ... | -0.058807 |
| -0.05946 | 10'4 | 9'4 | 8'6 | 1'5 | 10'3 | 4700 | 36'2 | -3'6 | 40'0 | ... | ... | -0.057016 |
| -0.057956 | 9'2 | 9'0 | 7'6 | 1'4 | 9'2 | 4750 | 40'1 | -3'6 | 43'7 | ... | ... | -0.055352 |
| -0.056192 | 8'3 | 7'3 | 6'7 | 1'3 | 8'2 | 4800 | 44'0 | -4'0 | 48'0 | ... | ... | -0.052898 |
| -0.05367 | 7'3 | 7'1 | 6'1 | 1'1 | 7'2 | 4850 | 48'1 | -4'0 | 52'1 | ... | ... | -0.050892 |
| -0.051725 | 6'3 | 6'3 | 5'4 | 1'0 | 6'4 | 4900 | 52'2 | -4'2 | 56'4 | ... | ... | -0.048274 |
| -0.04992 | 5'6 | 5'3 | 4'7 | 1'0 | 5'7 | 4950 | 56'5 | -4'2 | 60'7 | ... | ... | -0.04647 |
| -0.047634 | 5'2 | 4'4 | 4'3 | 0'7 | 5'2 | 5000 | 61'0 | -4'3 | 65'3 | ... | ... | -0.044246 |
| -0.045687 | ... | ... | 4'0 | 0'6 | 4'6 | 5050 | 65'3 | -4'4 | 69'7 | ... | ... | -0.041606 |
| -0.044234 | ... | ... | 3'5 | 0'6 | 4'3 | 5100 | 70'0 | -4'4 | 74'4 | ... | ... | -0.040265 |
| -0.042502 | ... | ... | 3'3 | 0'5 | 4'0 | 5150 | 74'4 | -4'5 | 79'1 | ... | ... | -0.037806 |
| -0.040495 | 3'6 | 3'4 | 3'0 | 0'5 | 3'5 | 5200 | 79'1 | -4'5 | 83'6 | ... | ... | -0.035987 |
| -0.039238 | ... | ... | 2'6 | 0'5 | 3'3 | 5250 | 83'7 | -4'5 | 88'4 | ... | ... | -0.034947 |
| -0.037807 | 3'0 | 3'0 | 2'5 | 0'4 | 3'1 | 5300 | 88'5 | -4'5 | 93'2 | ... | ... | -0.033785 |
| -0.036202 | ... | ... | 2'3 | 0'4 | 2'7 | 5350 | 93'3 | -4'6 | 98'1 | ... | ... | -0.032506 |
| -0.034424 | ... | ... | 2'2 | 0'3 | 2'5 | 5400 | 98'1 | -4'6 | 102'7 | ... | ... | -0.031114 |
| -0.033699 | ... | ... | 2'1 | 0'3 | 2'4 | 5450 | 102'7 | -4'7 | 107'6 | ... | ... | -0.029612 |
| -0.032895 | ... | ... | 2'0 | 0'3 | 2'3 | 5500 | 107'6 | -4'7 | 112'5 | ... | ... | -0.029175 |
| -0.032015 | ... | ... | 1'7 | 0'3 | 2'2 | 5550 | 112'4 | -5'0 | 117'4 | ... | ... | -0.027501 |
| -0.029704 | ... | ... | 1'6 | 0'2 | 2'0 | 5600 | 117'3 | -5'0 | 122'3 | ... | ... | -0.026963 |
| -0.02863 | ... | ... | 1'6 | 0'1 | 1'7 | 5650 | 122'2 | -5'0 | 127'2 | ... | ... | -0.02639 |
| -0.028926 | ... | ... | 1'5 | 0'2 | 1'7 | 5700 | 127'1 | -5'1 | 132'2 | ... | ... | -0.025785 |
| -0.027749 | ... | ... | 1'4 | 0'2 | 1'6 | 5750 | 132'0 | -5'1 | 137'1 | ... | ... | -0.025149 |
| -0.026497 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 5800 | 136'7 | -5'1 | 142'0 | ... | ... | -0.024482 |
| -0.025382 | ... | ... | 1'3 | 0'1 | 1'4 | 5900 | 146'6 | -5'1 | 151'7 | ... | ... | -0.02443 |
| -0.022447 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 156'5 | -5'1 | 161'6 | ... | ... | -0.024345 |
| -0.022771 | ... | ... | 1'1 | 0'1 | 1'2 | 6100 | 166'4 | -5'2 | 171'6 | ... | ... | -0.024229 |
| -0.02128 | ... | ... | 1'0 | 0'1 | 1'1 | 6200 | 176'3 | -5'2 | 181'5 | ... | ... | -0.024087 |
| -0.019665 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6300 | 186'3 | -5'2 | 191'5 | ... | ... | -0.025357 |
| -0.017922 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 196'2 | -5'2 | 201'4 | ... | ... | -0.025189 |
| -0.018111 | ... | ... | 0'6 | 0'1 | 0'7 | 6500 | 206'2 | -5'2 | 211'4 | ... | ... | -0.026455 |
| -0.016201 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 216'2 | -5'2 | 221'4 | ... | ... | -0.027719 |
| -0.016351 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 226'2 | -5'2 | 231'4 | ... | ... | -0.02898 |
| -0.014269 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 236'2 | -5'2 | 241'4 | ... | ... | -0.03024 |
| -0.014386 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 246'2 | -5'2 | 251'4 | ... | ... | -0.031497 |
| -0.014498 | ... | ... | 0'4 | 0'1 | 0'5 | 7000 | 256'2 | -5'2 | 261'4 | ... | ... | -0.032752 |
| -0.012207 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 266'2 | -5'2 | 271'4 | ... | ... | -0.034005 |
| -0.012292 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 276'2 | -5'2 | 281'4 | ... | ... | -0.035255 |
| -0.012373 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 286'2 | -5'2 | 291'4 | ... | ... | -0.036503 |
| -0.009854 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 296'2 | -5'2 | 301'4 | ... | ... | -0.037749 |
| -0.009913 | ... | ... | 0'2 | 0'1 | 0'3 | 7500 | 306'2 | -5'2 | 311'4 | ... | ... | -0.038992 |
| -0.009969 | ... | ... | 0'2 | 0'1 | 0'3 | 7600 | 316'2 | -5'2 | 321'4 | ... | ... | -0.040233 |
| -0.010023 | ... | ... | 0'2 | 0'1 | 0'3 | 7700 | 326'2 | -5'2 | 331'4 | ... | ... | -0.041471 |
| -0.010076 | ... | ... | 0'2 | 0'1 | 0'3 | 7800 | 336'2 | -5'2 | 341'4 | ... | ... | -0.042707 |
| -0.010127 | ... | ... | 0'2 | 0'1 | 0'3 | 7900 | 346'2 | -5'2 | 351'4 | ... | ... | -0.04394 |
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.