Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025068 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003245 |
| -0.024032 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003223 |
| -0.022982 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003199 |
| -0.021917 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003174 |
| -0.020841 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003148 |
| -0.019754 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003119 |
| -0.018658 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00309 |
| -0.017554 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003057 |
| -0.016444 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'2 | 0'1 | 0'1 | ... | ... | -0.005329 |
| -0.015327 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.007279 |
| -0.014204 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'4 | 0'1 | 0'3 | ... | ... | -0.008997 |
| -0.013077 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.008839 |
| -0.012512 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'5 | 0'1 | 0'4 | ... | ... | -0.010417 |
| -0.013154 | ... | ... | 104'4 | 0'1 | 104'5 | 3500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.01031 |
| -0.012587 | ... | ... | 99'4 | 0'1 | 99'5 | 3550 | 0'6 | 0'1 | 0'5 | ... | ... | -0.011732 |
| -0.013196 | 95'2 | 95'2 | 94'5 | 0'1 | 94'6 | 3600 | 0'7 | 0'1 | 0'6 | ... | ... | -0.013037 |
| -0.013771 | ... | ... | 89'6 | 0'1 | 89'7 | 3650 | 1'0 | 0'1 | 0'7 | ... | ... | -0.014234 |
| -0.014311 | ... | ... | 84'7 | 0'1 | 85'0 | 3700 | 1'1 | 0'1 | 1'0 | ... | ... | -0.015328 |
| -0.014813 | ... | ... | 80'1 | 0'0 | 80'1 | 3750 | 1'3 | 0'1 | 1'2 | ... | ... | -0.017512 |
| -0.016303 | ... | ... | 75'3 | 0'0 | 75'3 | 3800 | 1'5 | 0'1 | 1'4 | ... | ... | -0.019455 |
| -0.018625 | ... | ... | 70'6 | 0'0 | 70'6 | 3850 | 1'7 | 0'0 | 1'7 | 1'7 | 1'7 | -0.021175 |
| -0.021588 | ... | ... | 66'1 | 0'1 | 66'2 | 3900 | 2'3 | 0'1 | 2'2 | ... | ... | -0.024551 |
| -0.024193 | ... | ... | 61'6 | 0'0 | 61'6 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | -0.027433 |
| -0.027204 | ... | ... | 57'3 | 0'0 | 57'3 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.030632 |
| -0.031122 | ... | ... | 53'2 | 0'0 | 53'2 | 4050 | 4'2 | -0'1 | 4'3 | ... | ... | -0.033974 |
| -0.034993 | ... | ... | 49'2 | 0'0 | 49'2 | 4100 | 5'2 | 0'0 | 5'2 | 5'1 | 5'1 | -0.037923 |
| -0.038698 | ... | ... | 45'4 | -0'1 | 45'3 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.041617 |
| -0.042631 | 41'6 | 41'6 | 41'6 | 0'0 | 41'6 | 4200 | 7'6 | 0'0 | 7'6 | 7'7 | 7'4 | -0.045468 |
| -0.046576 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 9'2 | 0'0 | 9'2 | 9'1 | 8'7 | -0.048818 |
| -0.049952 | ... | ... | 35'1 | 0'0 | 35'1 | 4300 | 11'0 | 0'1 | 10'7 | 10'5 | 10'3 | -0.052043 |
| -0.053121 | ... | ... | 32'1 | 0'0 | 32'1 | 4350 | 12'7 | 0'0 | 12'7 | ... | ... | -0.054634 |
| -0.055994 | 29'0 | 29'0 | 29'2 | 0'1 | 29'3 | 4400 | 15'1 | 0'1 | 15'0 | ... | ... | -0.057312 |
| -0.058526 | ... | ... | 26'6 | 0'1 | 26'7 | 4450 | 17'4 | 0'1 | 17'3 | 16'6 | 16'6 | -0.059278 |
| -0.060366 | 25'0 | 24'4 | 24'3 | 0'1 | 24'4 | 4500 | 20'0 | 0'1 | 19'7 | 20'2 | 19'1 | -0.06056 |
| -0.061549 | ... | ... | 22'1 | 0'1 | 22'2 | 4550 | 22'6 | 0'1 | 22'5 | ... | ... | -0.061527 |
| -0.062452 | 20'6 | 20'5 | 20'1 | 0'1 | 20'2 | 4600 | 25'5 | 0'1 | 25'4 | ... | ... | -0.061871 |
| -0.062783 | ... | ... | 18'2 | 0'1 | 18'3 | 4650 | 28'6 | 0'1 | 28'5 | ... | ... | -0.061989 |
| -0.062594 | 17'0 | 16'7 | 16'4 | 0'1 | 16'5 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | -0.061236 |
| -0.061939 | ... | ... | 15'0 | 0'0 | 15'0 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.060386 |
| -0.061279 | 14'0 | 13'2 | 13'4 | 0'1 | 13'5 | 4800 | 38'6 | 0'0 | 38'6 | ... | ... | -0.059153 |
| -0.0599 | ... | ... | 12'2 | 0'0 | 12'2 | 4850 | 42'3 | 0'0 | 42'3 | ... | ... | -0.05761 |
| -0.058253 | 11'3 | 11'3 | 11'1 | -0'1 | 11'0 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.055832 |
| -0.056899 | ... | ... | 10'0 | 0'0 | 10'0 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.053902 |
| -0.054991 | 9'3 | 9'0 | 9'0 | 0'0 | 9'0 | 5000 | 54'0 | 0'0 | 54'0 | 53'4 | 53'4 | -0.051909 |
| -0.053074 | ... | ... | 8'2 | -0'1 | 8'1 | 5050 | 58'0 | -0'1 | 58'1 | ... | ... | -0.049404 |
| -0.051247 | 7'6 | 7'5 | 7'3 | 0'0 | 7'3 | 5100 | 62'2 | 0'0 | 62'2 | ... | ... | -0.047545 |
| -0.048992 | ... | ... | 6'6 | -0'1 | 6'5 | 5150 | 66'4 | 0'0 | 66'4 | ... | ... | -0.045307 |
| -0.046968 | 6'0 | 6'0 | 6'1 | -0'1 | 6'0 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.043345 |
| -0.045288 | 5'4 | 5'4 | 5'4 | 0'0 | 5'4 | 5250 | 75'2 | 0'0 | 75'2 | ... | ... | -0.041077 |
| -0.043323 | 5'1 | 5'1 | 5'1 | -0'1 | 5'0 | 5300 | 79'6 | 0'0 | 79'6 | ... | ... | -0.039232 |
| -0.041859 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 84'2 | 0'0 | 84'2 | ... | ... | -0.037155 |
| -0.040185 | ... | ... | 4'2 | 0'0 | 4'2 | 5400 | 88'7 | 0'0 | 88'7 | ... | ... | -0.035649 |
| -0.038303 | ... | ... | 3'7 | 0'0 | 3'7 | 5450 | 93'4 | 0'0 | 93'4 | ... | ... | -0.033987 |
| -0.037117 | ... | ... | 3'5 | 0'0 | 3'5 | 5500 | 98'1 | 0'0 | 98'1 | ... | ... | -0.032171 |
| -0.0358 | ... | ... | 3'3 | 0'0 | 3'3 | 5550 | 102'7 | 0'0 | 102'7 | ... | ... | -0.031104 |
| -0.034352 | 3'2 | 3'2 | 3'1 | 0'0 | 3'1 | 5600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.029952 |
| -0.032771 | ... | ... | 2'7 | 0'0 | 2'7 | 5650 | 112'3 | 0'0 | 112'3 | ... | ... | -0.028717 |
| -0.03212 | ... | ... | 2'5 | 0'1 | 2'6 | 5700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.027401 |
| -0.03141 | ... | ... | 2'4 | 0'1 | 2'5 | 5750 | 122'0 | 0'1 | 121'7 | ... | ... | -0.027019 |
| -0.029512 | ... | ... | 2'3 | 0'0 | 2'3 | 5800 | 126'7 | 0'1 | 126'6 | ... | ... | -0.02661 |
| -0.027736 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 136'4 | 0'0 | 136'4 | ... | ... | -0.024641 |
| -0.02573 | ... | ... | 1'7 | 0'0 | 1'7 | 6000 | 146'2 | 0'0 | 146'2 | ... | ... | -0.02361 |
| -0.024836 | ... | ... | 1'6 | 0'0 | 1'6 | 6100 | 156'1 | 0'0 | 156'1 | ... | ... | -0.023633 |
| -0.023842 | ... | ... | 1'5 | 0'0 | 1'5 | 6200 | 166'0 | 0'0 | 166'0 | ... | ... | -0.023629 |
| -0.02275 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 175'7 | 0'0 | 175'7 | ... | ... | -0.0236 |
| -0.021562 | ... | ... | 1'3 | 0'0 | 1'3 | 6400 | 185'6 | 0'0 | 185'6 | ... | ... | -0.02355 |
| -0.020279 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 195'5 | 0'0 | 195'5 | ... | ... | -0.023481 |
| -0.018899 | ... | ... | 1'2 | -0'1 | 1'1 | 6600 | 205'5 | 0'0 | 205'5 | ... | ... | -0.024605 |
| -0.017422 | ... | ... | 1'1 | -0'1 | 1'0 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.024517 |
| -0.01759 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.025637 |
| -0.015984 | ... | ... | 1'0 | -0'1 | 0'7 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.026755 |
| -0.016122 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.027871 |
| -0.016254 | ... | ... | 0'6 | 0'1 | 0'7 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.028985 |
| -0.014495 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | -0.030097 |
| -0.014601 | ... | ... | 0'5 | 0'1 | 0'6 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.031206 |
| -0.014704 | ... | ... | 0'5 | 0'1 | 0'6 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | -0.032314 |
| -0.014803 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.03342 |
| -0.012872 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | -0.034523 |
| -0.012951 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | -0.035624 |
| -0.013027 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | -0.036723 |
| -0.0131 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | -0.03782 |
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.