Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024181 | ... | ... | 229'4 | -4'4 | 225'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002944 |
| -0.023191 | ... | ... | 219'4 | -4'4 | 215'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002924 |
| -0.022185 | ... | ... | 209'4 | -4'4 | 205'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002903 |
| -0.021165 | ... | ... | 199'4 | -4'4 | 195'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00288 |
| -0.020132 | ... | ... | 189'4 | -4'4 | 185'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002856 |
| -0.019089 | ... | ... | 179'4 | -4'4 | 175'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002831 |
| -0.018036 | ... | ... | 169'4 | -4'4 | 165'0 | 2900 | 0'2 | 0'1 | 0'1 | ... | ... | -0.004952 |
| -0.016975 | ... | ... | 159'4 | -4'4 | 155'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004896 |
| -0.015906 | ... | ... | 149'4 | -4'4 | 145'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004836 |
| -0.014831 | ... | ... | 139'4 | -4'4 | 135'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006606 |
| -0.01375 | ... | ... | 129'4 | -4'4 | 125'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008165 |
| -0.012665 | ... | ... | 119'4 | -4'4 | 115'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009548 |
| -0.012121 | ... | ... | 114'4 | -4'4 | 110'0 | 3450 | 0'6 | 0'1 | 0'5 | ... | ... | -0.010884 |
| -0.012632 | ... | ... | 109'4 | -4'3 | 105'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010769 |
| -0.012086 | ... | ... | 104'5 | -4'4 | 100'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011979 |
| -0.012571 | 95'6 | 95'6 | 99'6 | -4'4 | 95'2 | 3600 | 1'0 | 0'1 | 0'7 | 0'7 | 0'7 | -0.013093 |
| -0.014017 | ... | ... | 94'7 | -4'3 | 90'4 | 3650 | 1'2 | 0'1 | 1'1 | ... | ... | -0.015271 |
| -0.014423 | 85'7 | 85'7 | 90'0 | -4'3 | 85'5 | 3700 | 1'3 | 0'1 | 1'2 | ... | ... | -0.016153 |
| -0.015717 | ... | ... | 85'1 | -4'2 | 80'7 | 3750 | 1'5 | 0'1 | 1'4 | ... | ... | -0.017974 |
| -0.017773 | ... | ... | 80'4 | -4'2 | 76'2 | 3800 | 2'0 | 0'2 | 1'6 | ... | ... | -0.020534 |
| -0.019637 | ... | ... | 75'6 | -4'1 | 71'5 | 3850 | 2'3 | 0'2 | 2'1 | ... | ... | -0.022779 |
| -0.022065 | ... | ... | 71'2 | -4'1 | 67'1 | 3900 | 2'6 | 0'2 | 2'4 | ... | ... | -0.024734 |
| -0.024209 | ... | ... | 66'6 | -4'1 | 62'5 | 3950 | 3'3 | 0'3 | 3'0 | ... | ... | -0.02787 |
| -0.027365 | ... | ... | 62'3 | -4'0 | 58'3 | 4000 | 4'1 | 0'4 | 3'5 | ... | ... | -0.031167 |
| -0.03064 | ... | ... | 58'1 | -3'7 | 54'2 | 4050 | 4'7 | 0'4 | 4'3 | ... | ... | -0.033904 |
| -0.034439 | ... | ... | 54'1 | -3'6 | 50'3 | 4100 | 5'7 | 0'5 | 5'2 | ... | ... | -0.0372 |
| -0.038033 | ... | ... | 50'1 | -3'4 | 46'5 | 4150 | 7'1 | 0'7 | 6'2 | ... | ... | -0.040794 |
| -0.041346 | ... | ... | 46'4 | -3'4 | 43'0 | 4200 | 8'4 | 1'0 | 7'4 | 8'3 | 8'2 | -0.044034 |
| -0.044718 | ... | ... | 43'0 | -3'3 | 39'5 | 4250 | 10'0 | 1'1 | 8'7 | 10'1 | 10'1 | -0.046872 |
| -0.048004 | 39'0 | 39'0 | 39'5 | -3'1 | 36'4 | 4300 | 11'7 | 1'3 | 10'4 | 11'7 | 11'0 | -0.050012 |
| -0.050755 | ... | ... | 36'4 | -3'0 | 33'4 | 4350 | 13'6 | 1'3 | 12'3 | 12'6 | 12'6 | -0.05223 |
| -0.053292 | ... | ... | 33'5 | -2'7 | 30'6 | 4400 | 16'0 | 1'5 | 14'3 | 16'0 | 14'2 | -0.054572 |
| -0.055571 | ... | ... | 30'7 | -2'5 | 28'2 | 4450 | 18'3 | 1'6 | 16'5 | 16'7 | 16'7 | -0.056319 |
| -0.057271 | ... | ... | 28'3 | -2'4 | 25'7 | 4500 | 20'7 | 1'7 | 19'0 | 21'0 | 19'3 | -0.057492 |
| -0.05842 | 23'7 | 23'7 | 26'0 | -2'3 | 23'5 | 4550 | 23'5 | 2'1 | 21'4 | ... | ... | -0.05842 |
| -0.059356 | 23'0 | 23'0 | 23'6 | -2'1 | 21'5 | 4600 | 26'4 | 2'2 | 24'2 | 26'4 | 24'6 | -0.058825 |
| -0.059809 | 20'0 | 20'0 | 21'6 | -2'0 | 19'6 | 4650 | 29'5 | 2'4 | 27'1 | ... | ... | -0.059061 |
| -0.059826 | 20'0 | 19'6 | 19'7 | -1'7 | 18'0 | 4700 | 32'6 | 2'4 | 30'2 | 31'2 | 31'2 | -0.058545 |
| -0.059453 | 17'3 | 17'3 | 18'1 | -1'6 | 16'3 | 4750 | 36'1 | 2'5 | 33'4 | ... | ... | -0.057973 |
| -0.058743 | 16'2 | 15'0 | 16'5 | -1'6 | 14'7 | 4800 | 39'5 | 2'7 | 36'6 | ... | ... | -0.057084 |
| -0.058126 | ... | ... | 15'1 | -1'4 | 13'5 | 4850 | 43'1 | 2'7 | 40'2 | ... | ... | -0.055568 |
| -0.056937 | 13'2 | 13'1 | 13'6 | -1'3 | 12'3 | 4900 | 46'7 | 3'0 | 43'7 | ... | ... | -0.054218 |
| -0.055598 | ... | ... | 12'5 | -1'3 | 11'2 | 4950 | 50'6 | 3'1 | 47'5 | ... | ... | -0.052751 |
| -0.054182 | 11'1 | 10'2 | 11'4 | -1'2 | 10'2 | 5000 | 54'5 | 3'2 | 51'3 | ... | ... | -0.050797 |
| -0.052768 | ... | ... | 10'3 | -1'0 | 9'3 | 5050 | 58'5 | 3'2 | 55'3 | ... | ... | -0.04883 |
| -0.050936 | ... | ... | 9'4 | -1'0 | 8'4 | 5100 | 62'6 | 3'3 | 59'3 | ... | ... | -0.046931 |
| -0.049217 | ... | ... | 8'5 | -0'7 | 7'6 | 5150 | 67'0 | 3'5 | 63'3 | ... | ... | -0.045186 |
| -0.047703 | ... | ... | 7'7 | -0'6 | 7'1 | 5200 | 71'2 | 3'5 | 67'5 | ... | ... | -0.043125 |
| -0.045886 | 6'3 | 6'3 | 7'2 | -0'6 | 6'4 | 5250 | 75'5 | 3'6 | 71'7 | ... | ... | -0.041338 |
| -0.043763 | ... | ... | 6'4 | -0'5 | 5'7 | 5300 | 80'0 | 3'7 | 76'1 | ... | ... | -0.039297 |
| -0.042001 | ... | ... | 6'0 | -0'5 | 5'3 | 5350 | 84'4 | 4'0 | 80'4 | ... | ... | -0.037656 |
| -0.040701 | ... | ... | 5'4 | -0'4 | 5'0 | 5400 | 89'0 | 4'0 | 85'0 | ... | ... | -0.035823 |
| -0.039224 | ... | ... | 5'0 | -0'3 | 4'5 | 5450 | 93'4 | 4'0 | 89'4 | ... | ... | -0.0338 |
| -0.03757 | 4'3 | 4'3 | 4'5 | -0'3 | 4'2 | 5500 | 98'1 | 4'1 | 94'0 | ... | ... | -0.032334 |
| -0.035735 | ... | ... | 4'2 | -0'3 | 3'7 | 5550 | 102'6 | 4'1 | 98'5 | ... | ... | -0.03074 |
| -0.034567 | ... | ... | 3'7 | -0'2 | 3'5 | 5600 | 107'4 | 4'2 | 103'2 | ... | ... | -0.029825 |
| -0.033286 | ... | ... | 3'5 | -0'2 | 3'3 | 5650 | 112'2 | 4'2 | 108'0 | ... | ... | -0.028839 |
| -0.031891 | ... | ... | 3'3 | -0'2 | 3'1 | 5700 | 117'0 | 4'2 | 112'6 | ... | ... | -0.027786 |
| -0.03038 | ... | ... | 3'1 | -0'2 | 2'7 | 5750 | 121'6 | 4'3 | 117'3 | ... | ... | -0.026667 |
| -0.029742 | 2'6 | 2'6 | 2'7 | -0'1 | 2'6 | 5800 | 126'4 | 4'2 | 122'2 | ... | ... | -0.025483 |
| -0.027267 | ... | ... | 2'5 | -0'2 | 2'3 | 5900 | 136'1 | 4'2 | 131'7 | ... | ... | -0.023872 |
| -0.026688 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 145'7 | 4'3 | 141'4 | ... | ... | -0.023084 |
| -0.024866 | ... | ... | 2'0 | 0'0 | 2'0 | 6100 | 155'6 | 4'4 | 151'2 | ... | ... | -0.023213 |
| -0.02406 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 165'4 | 4'3 | 161'1 | ... | ... | -0.022313 |
| -0.021905 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 6300 | 175'3 | 4'4 | 170'7 | ... | ... | -0.022385 |
| -0.022194 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 185'2 | 4'4 | 180'6 | ... | ... | -0.022439 |
| -0.021137 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 195'2 | 4'4 | 190'6 | ... | ... | -0.023523 |
| -0.019999 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 205'1 | 4'4 | 200'5 | ... | ... | -0.023559 |
| -0.01878 | ... | ... | 1'3 | -0'1 | 1'2 | 6700 | 215'1 | 4'4 | 210'5 | ... | ... | -0.024639 |
| -0.018968 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 225'0 | 4'4 | 220'4 | ... | ... | -0.024659 |
| -0.017642 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 235'0 | 4'4 | 230'4 | ... | ... | -0.025736 |
| -0.017799 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 245'0 | 4'4 | 240'4 | ... | ... | -0.02681 |
| -0.016368 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 255'0 | 4'4 | 250'4 | ... | ... | -0.027882 |
| -0.014849 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 265'0 | 4'4 | 260'4 | ... | ... | -0.028952 |
| -0.014961 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 275'0 | 4'4 | 270'4 | ... | ... | -0.03002 |
| -0.01333 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 285'0 | 4'4 | 280'4 | ... | ... | -0.031086 |
| -0.01342 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 295'0 | 4'4 | 290'4 | ... | ... | -0.032149 |
| -0.013507 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 305'0 | 4'4 | 300'4 | ... | ... | -0.033211 |
| -0.013591 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 315'0 | 4'4 | 310'4 | ... | ... | -0.03427 |
| -0.013673 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 325'0 | 4'4 | 320'4 | ... | ... | -0.035326 |
| -0.011878 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 335'0 | 4'4 | 330'4 | ... | ... | -0.036381 |
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.