Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023954 | ... | ... | 229'0 | -1'2 | 227'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002847 |
| -0.022989 | ... | ... | 219'0 | -1'2 | 217'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002828 |
| -0.022008 | ... | ... | 209'0 | -1'2 | 207'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002808 |
| -0.021012 | ... | ... | 199'0 | -1'2 | 197'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002786 |
| -0.020004 | ... | ... | 189'0 | -1'2 | 187'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002763 |
| -0.018984 | ... | ... | 179'0 | -1'2 | 177'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002739 |
| -0.017955 | ... | ... | 169'0 | -1'2 | 167'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004793 |
| -0.016917 | ... | ... | 159'0 | -1'2 | 157'6 | 3000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.00474 |
| -0.015872 | ... | ... | 149'0 | -1'2 | 147'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00649 |
| -0.014821 | ... | ... | 139'0 | -1'2 | 137'6 | 3200 | 0'3 | -0'1 | 0'4 | ... | ... | -0.006401 |
| -0.013764 | ... | ... | 129'0 | -1'2 | 127'6 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007916 |
| -0.012702 | ... | ... | 119'0 | -1'2 | 117'6 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009263 |
| -0.012169 | ... | ... | 114'0 | -1'2 | 112'6 | 3450 | 0'5 | -0'1 | 0'6 | ... | ... | -0.009175 |
| -0.012646 | ... | ... | 109'1 | -1'2 | 107'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010455 |
| -0.012111 | ... | ... | 104'1 | -1'2 | 102'7 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011635 |
| -0.012565 | ... | ... | 99'2 | -1'2 | 98'0 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012723 |
| -0.012994 | ... | ... | 94'3 | -1'2 | 93'1 | 3650 | 1'1 | -0'1 | 1'2 | ... | ... | -0.013725 |
| -0.014322 | ... | ... | 89'5 | -1'2 | 88'3 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015716 |
| -0.014673 | ... | ... | 84'7 | -1'3 | 83'4 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.017502 |
| -0.016704 | ... | ... | 80'1 | -1'2 | 78'7 | 3800 | 1'7 | -0'1 | 2'0 | ... | ... | -0.019101 |
| -0.018553 | ... | ... | 75'4 | -1'2 | 74'2 | 3850 | 2'2 | -0'1 | 2'3 | ... | ... | -0.021381 |
| -0.020964 | ... | ... | 71'0 | -1'2 | 69'6 | 3900 | 2'6 | 0'0 | 2'6 | 2'6 | 2'6 | -0.024158 |
| -0.023106 | ... | ... | 66'5 | -1'3 | 65'2 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027258 |
| -0.026258 | ... | ... | 62'2 | -1'2 | 61'0 | 4000 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | -0.029892 |
| -0.029543 | ... | ... | 58'1 | -1'2 | 56'7 | 4050 | 4'7 | 0'0 | 4'7 | 5'0 | 5'0 | -0.033272 |
| -0.032844 | ... | ... | 54'1 | -1'2 | 52'7 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.036054 |
| -0.036536 | ... | ... | 50'3 | -1'2 | 49'1 | 4150 | 7'0 | 0'1 | 6'7 | ... | ... | -0.039734 |
| -0.039973 | ... | ... | 46'5 | -1'1 | 45'4 | 4200 | 8'2 | 0'0 | 8'2 | 8'2 | 8'2 | -0.042651 |
| -0.043096 | ... | ... | 43'2 | -1'2 | 42'0 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.04567 |
| -0.046592 | ... | ... | 40'0 | -1'1 | 38'7 | 4300 | 11'4 | 0'1 | 11'3 | 11'1 | 11'1 | -0.048645 |
| -0.049241 | ... | ... | 36'7 | -1'1 | 35'6 | 4350 | 13'3 | 0'1 | 13'2 | ... | ... | -0.051127 |
| -0.052068 | ... | ... | 34'0 | -1'0 | 33'0 | 4400 | 15'4 | 0'2 | 15'2 | 15'4 | 15'4 | -0.053432 |
| -0.054352 | 31'5 | 31'5 | 31'3 | -1'0 | 30'3 | 4450 | 17'6 | 0'2 | 17'4 | 17'7 | 17'7 | -0.0552 |
| -0.056106 | ... | ... | 28'7 | -1'0 | 27'7 | 4500 | 20'2 | 0'2 | 20'0 | 19'5 | 19'5 | -0.056744 |
| -0.057347 | 25'3 | 25'3 | 26'4 | -1'0 | 25'4 | 4550 | 22'7 | 0'2 | 22'5 | ... | ... | -0.057765 |
| -0.05839 | 24'6 | 23'3 | 24'3 | -1'0 | 23'3 | 4600 | 25'5 | 0'2 | 25'3 | 26'2 | 25'5 | -0.058291 |
| -0.058965 | 22'4 | 22'4 | 22'3 | -1'0 | 21'3 | 4650 | 28'5 | 0'3 | 28'2 | ... | ... | -0.05865 |
| -0.059416 | 20'0 | 19'4 | 20'4 | -0'7 | 19'5 | 4700 | 31'5 | 0'2 | 31'3 | ... | ... | -0.058279 |
| -0.059175 | ... | ... | 18'6 | -0'7 | 17'7 | 4750 | 34'7 | 0'2 | 34'5 | ... | ... | -0.057829 |
| -0.058917 | 16'4 | 16'4 | 17'2 | -0'7 | 16'3 | 4800 | 38'2 | 0'3 | 37'7 | ... | ... | -0.057049 |
| -0.058389 | ... | ... | 15'6 | -0'6 | 15'0 | 4850 | 41'7 | 0'4 | 41'3 | ... | ... | -0.056337 |
| -0.057284 | 13'4 | 13'4 | 14'3 | -0'6 | 13'5 | 4900 | 45'4 | 0'4 | 45'0 | ... | ... | -0.055075 |
| -0.056378 | 12'4 | 12'4 | 13'1 | -0'5 | 12'4 | 4950 | 49'2 | 0'5 | 48'5 | ... | ... | -0.053655 |
| -0.054983 | 12'1 | 11'2 | 12'0 | -0'5 | 11'3 | 5000 | 53'0 | 0'4 | 52'4 | ... | ... | -0.051736 |
| -0.053532 | 10'3 | 10'3 | 11'0 | -0'5 | 10'3 | 5050 | 57'0 | 0'5 | 56'3 | ... | ... | -0.050182 |
| -0.052099 | 9'3 | 9'3 | 10'0 | -0'4 | 9'4 | 5100 | 61'0 | 0'5 | 60'3 | ... | ... | -0.048224 |
| -0.050274 | ... | ... | 9'2 | -0'5 | 8'5 | 5150 | 65'1 | 0'6 | 64'3 | ... | ... | -0.046348 |
| -0.048572 | ... | ... | 8'3 | -0'4 | 7'7 | 5200 | 69'2 | 0'5 | 68'5 | ... | ... | -0.04412 |
| -0.047079 | ... | ... | 7'5 | -0'3 | 7'2 | 5250 | 73'4 | 0'6 | 72'6 | ... | ... | -0.042082 |
| -0.045301 | 6'3 | 6'3 | 7'0 | -0'3 | 6'5 | 5300 | 77'7 | 0'6 | 77'1 | ... | ... | -0.040321 |
| -0.043236 | ... | ... | 6'3 | -0'3 | 6'0 | 5350 | 82'2 | 0'6 | 81'4 | ... | ... | -0.038321 |
| -0.041526 | ... | ... | 5'7 | -0'3 | 5'4 | 5400 | 86'6 | 0'7 | 85'7 | ... | ... | -0.036716 |
| -0.040269 | ... | ... | 5'3 | -0'2 | 5'1 | 5450 | 91'2 | 0'7 | 90'3 | ... | ... | -0.034931 |
| -0.038845 | 5'0 | 5'0 | 5'0 | -0'2 | 4'6 | 5500 | 95'7 | 1'0 | 94'7 | ... | ... | -0.033659 |
| -0.037254 | ... | ... | 4'5 | -0'2 | 4'3 | 5550 | 100'4 | 1'0 | 99'4 | ... | ... | -0.032266 |
| -0.036272 | ... | ... | 4'2 | -0'1 | 4'1 | 5600 | 105'1 | 1'0 | 104'1 | ... | ... | -0.030756 |
| -0.034377 | ... | ... | 4'0 | -0'2 | 3'6 | 5650 | 109'7 | 1'1 | 108'6 | ... | ... | -0.029896 |
| -0.033154 | ... | ... | 3'5 | -0'1 | 3'4 | 5700 | 114'4 | 1'0 | 113'4 | ... | ... | -0.028181 |
| -0.031825 | ... | ... | 3'3 | -0'1 | 3'2 | 5750 | 119'2 | 1'1 | 118'1 | ... | ... | -0.027171 |
| -0.031297 | ... | ... | 3'2 | -0'1 | 3'1 | 5800 | 124'0 | 1'0 | 123'0 | ... | ... | -0.0261 |
| -0.029138 | ... | ... | 2'7 | -0'1 | 2'6 | 5900 | 133'5 | 1'1 | 132'4 | ... | ... | -0.024662 |
| -0.026673 | ... | ... | 2'4 | -0'1 | 2'3 | 6000 | 143'3 | 1'1 | 142'2 | ... | ... | -0.023989 |
| -0.026077 | ... | ... | 2'3 | -0'1 | 2'2 | 6100 | 153'1 | 1'1 | 152'0 | ... | ... | -0.023244 |
| -0.02427 | ... | ... | 2'1 | -0'1 | 2'0 | 6200 | 162'7 | 1'1 | 161'6 | ... | ... | -0.022435 |
| -0.023464 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 172'6 | 1'2 | 171'4 | ... | ... | -0.022542 |
| -0.022577 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 182'5 | 1'2 | 181'3 | ... | ... | -0.022631 |
| -0.020332 | ... | ... | 1'5 | -0'1 | 1'4 | 6500 | 192'4 | 1'2 | 191'2 | ... | ... | -0.022705 |
| -0.020571 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 202'3 | 1'2 | 201'1 | ... | ... | -0.022765 |
| -0.019452 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 212'3 | 1'2 | 211'1 | ... | ... | -0.023823 |
| -0.018257 | ... | ... | 1'3 | -0'1 | 1'2 | 6800 | 222'2 | 1'2 | 221'0 | ... | ... | -0.023869 |
| -0.016984 | ... | ... | 1'2 | -0'1 | 1'1 | 6900 | 232'2 | 1'2 | 231'0 | ... | ... | -0.024923 |
| -0.017137 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 242'2 | 1'2 | 241'0 | ... | ... | -0.025976 |
| -0.015761 | ... | ... | 1'1 | -0'1 | 1'0 | 7100 | 252'2 | 1'2 | 251'0 | ... | ... | -0.027027 |
| -0.015889 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 262'2 | 1'2 | 261'0 | ... | ... | -0.028076 |
| -0.01441 | ... | ... | 1'0 | -0'1 | 0'7 | 7300 | 272'2 | 1'2 | 271'0 | ... | ... | -0.029122 |
| -0.014515 | ... | ... | 1'0 | -0'1 | 0'7 | 7400 | 282'2 | 1'2 | 281'0 | ... | ... | -0.030166 |
| -0.014616 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 292'2 | 1'2 | 291'0 | ... | ... | -0.031209 |
| -0.013014 | ... | ... | 0'7 | -0'1 | 0'6 | 7600 | 302'2 | 1'2 | 301'0 | ... | ... | -0.032249 |
| -0.013096 | ... | ... | 0'7 | -0'1 | 0'6 | 7700 | 312'2 | 1'2 | 311'0 | ... | ... | -0.033286 |
| -0.013175 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 322'2 | 1'2 | 321'0 | ... | ... | -0.034322 |
| -0.013253 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 332'2 | 1'2 | 331'0 | ... | ... | -0.035355 |
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.