Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022846 | ... | ... | 238'4 | -10'2 | 228'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002578 |
| -0.021934 | ... | ... | 228'4 | -10'2 | 218'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002561 |
| -0.021005 | ... | ... | 218'4 | -10'2 | 208'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002542 |
| -0.020062 | ... | ... | 208'4 | -10'2 | 198'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002523 |
| -0.019106 | ... | ... | 198'4 | -10'2 | 188'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002502 |
| -0.018138 | ... | ... | 188'4 | -10'2 | 178'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004385 |
| -0.017161 | ... | ... | 178'4 | -10'2 | 168'2 | 2900 | 0'3 | 0'1 | 0'2 | ... | ... | -0.006021 |
| -0.016175 | ... | ... | 168'4 | -10'2 | 158'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005951 |
| -0.015181 | ... | ... | 158'4 | -10'2 | 148'2 | 3100 | 0'4 | 0'1 | 0'3 | ... | ... | -0.007386 |
| -0.01418 | ... | ... | 148'4 | -10'2 | 138'2 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.008676 |
| -0.013174 | ... | ... | 138'4 | -10'2 | 128'2 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.009836 |
| -0.012162 | ... | ... | 128'4 | -10'2 | 118'2 | 3400 | 0'7 | 0'1 | 0'6 | ... | ... | -0.010875 |
| -0.01254 | ... | ... | 123'4 | -10'1 | 113'3 | 3450 | 1'0 | 0'1 | 0'7 | ... | ... | -0.011922 |
| -0.012901 | ... | ... | 118'5 | -10'1 | 108'4 | 3500 | 1'1 | 0'2 | 0'7 | ... | ... | -0.012894 |
| -0.013245 | ... | ... | 113'5 | -10'0 | 103'5 | 3550 | 1'2 | 0'2 | 1'0 | ... | ... | -0.013797 |
| -0.013569 | ... | ... | 108'6 | -10'0 | 98'6 | 3600 | 1'3 | 0'2 | 1'1 | ... | ... | -0.014632 |
| -0.013872 | ... | ... | 103'7 | -10'0 | 93'7 | 3650 | 1'5 | 0'3 | 1'2 | ... | ... | -0.016336 |
| -0.014941 | ... | ... | 99'0 | -9'7 | 89'1 | 3700 | 1'7 | 0'3 | 1'4 | ... | ... | -0.017879 |
| -0.016683 | ... | ... | 94'2 | -9'6 | 84'4 | 3750 | 2'1 | 0'3 | 1'6 | ... | ... | -0.01927 |
| -0.018283 | ... | ... | 89'4 | -9'5 | 79'7 | 3800 | 2'4 | 0'4 | 2'0 | 2'0 | 2'0 | -0.021283 |
| -0.020405 | ... | ... | 84'7 | -9'4 | 75'3 | 3850 | 3'0 | 0'5 | 2'3 | ... | ... | -0.023764 |
| -0.022312 | ... | ... | 80'2 | -9'3 | 70'7 | 3900 | 3'4 | 0'6 | 2'6 | 2'6 | 2'6 | -0.025926 |
| -0.02516 | ... | ... | 75'6 | -9'1 | 66'5 | 3950 | 4'2 | 1'0 | 3'2 | 3'3 | 3'2 | -0.02898 |
| -0.027646 | ... | ... | 71'3 | -9'0 | 62'3 | 4000 | 5'0 | 1'1 | 3'7 | 5'1 | 3'6 | -0.031574 |
| -0.030765 | ... | ... | 67'1 | -8'6 | 58'3 | 4050 | 6'0 | 1'4 | 4'4 | 5'6 | 4'3 | -0.034733 |
| -0.033854 | 63'3 | 63'3 | 63'0 | -8'4 | 54'4 | 4100 | 7'0 | 1'5 | 5'3 | 7'1 | 5'3 | -0.037341 |
| -0.037245 | ... | ... | 59'1 | -8'2 | 50'7 | 4150 | 8'2 | 1'7 | 6'3 | 8'2 | 6'1 | -0.040265 |
| -0.040398 | ... | ... | 55'2 | -7'7 | 47'3 | 4200 | 9'5 | 2'1 | 7'4 | 7'5 | 7'5 | -0.042958 |
| -0.043272 | ... | ... | 51'6 | -7'6 | 44'0 | 4250 | 11'2 | 2'3 | 8'7 | 8'3 | 8'3 | -0.045726 |
| -0.046154 | ... | ... | 48'2 | -7'3 | 40'7 | 4300 | 13'0 | 2'5 | 10'3 | 11'2 | 10'0 | -0.048133 |
| -0.048653 | ... | ... | 45'0 | -7'1 | 37'7 | 4350 | 15'0 | 3'0 | 12'0 | ... | ... | -0.050465 |
| -0.050756 | ... | ... | 41'7 | -6'7 | 35'0 | 4400 | 17'0 | 3'1 | 13'7 | 16'6 | 13'1 | -0.052083 |
| -0.052737 | ... | ... | 39'0 | -6'5 | 32'3 | 4450 | 19'2 | 3'3 | 15'7 | 15'6 | 15'5 | -0.05358 |
| -0.054295 | 36'2 | 29'6 | 36'1 | -6'2 | 29'7 | 4500 | 21'6 | 3'6 | 18'0 | 19'3 | 17'2 | -0.054927 |
| -0.055441 | ... | ... | 33'4 | -6'0 | 27'4 | 4550 | 24'2 | 4'0 | 20'2 | 20'2 | 20'0 | -0.055585 |
| -0.056188 | 26'0 | 25'0 | 31'0 | -5'6 | 25'2 | 4600 | 27'0 | 4'3 | 22'5 | 22'6 | 22'4 | -0.056111 |
| -0.056553 | 28'4 | 28'4 | 28'5 | -5'4 | 23'1 | 4650 | 29'7 | 4'5 | 25'2 | 24'6 | 24'6 | -0.056256 |
| -0.05683 | 27'6 | 21'0 | 26'3 | -5'1 | 21'2 | 4700 | 32'6 | 4'7 | 27'7 | 28'3 | 27'4 | -0.055772 |
| -0.056501 | 24'6 | 24'6 | 24'3 | -5'0 | 19'3 | 4750 | 35'7 | 5'1 | 30'6 | ... | ... | -0.055232 |
| -0.056158 | 23'2 | 17'6 | 22'4 | -4'6 | 17'6 | 4800 | 39'1 | 5'3 | 33'6 | ... | ... | -0.0544 |
| -0.055259 | 20'7 | 20'7 | 20'6 | -4'5 | 16'1 | 4850 | 42'4 | 5'4 | 37'0 | ... | ... | -0.053315 |
| -0.054448 | 19'5 | 16'0 | 19'1 | -4'3 | 14'6 | 4900 | 46'0 | 5'6 | 40'2 | ... | ... | -0.05202 |
| -0.053139 | 17'4 | 17'3 | 17'4 | -4'1 | 13'3 | 4950 | 49'4 | 5'7 | 43'5 | ... | ... | -0.05022 |
| -0.051689 | 16'4 | 12'2 | 16'1 | -4'0 | 12'1 | 5000 | 53'2 | 6'1 | 47'1 | ... | ... | -0.048635 |
| -0.050151 | ... | ... | 14'5 | -3'5 | 11'0 | 5050 | 57'1 | 6'4 | 50'5 | ... | ... | -0.046996 |
| -0.048995 | 13'5 | 13'1 | 13'3 | -3'2 | 10'1 | 5100 | 61'0 | 6'6 | 54'2 | ... | ... | -0.044963 |
| -0.047062 | 12'3 | 9'4 | 12'1 | -3'0 | 9'1 | 5150 | 65'0 | 7'0 | 58'0 | ... | ... | -0.04296 |
| -0.045646 | 11'2 | 8'7 | 11'1 | -2'6 | 8'3 | 5200 | 69'2 | 7'4 | 61'6 | ... | ... | -0.04151 |
| -0.04393 | 7'6 | 7'6 | 10'1 | -2'4 | 7'5 | 5250 | 73'3 | 7'5 | 65'6 | ... | ... | -0.039324 |
| -0.042422 | 9'4 | 7'0 | 9'2 | -2'2 | 7'0 | 5300 | 77'6 | 7'7 | 69'7 | ... | ... | -0.037841 |
| -0.04066 | 6'7 | 6'5 | 8'4 | -2'1 | 6'3 | 5350 | 82'1 | 8'1 | 74'0 | ... | ... | -0.03615 |
| -0.039214 | 8'1 | 6'4 | 7'6 | -1'7 | 5'7 | 5400 | 86'4 | 8'2 | 78'2 | ... | ... | -0.034254 |
| -0.038165 | ... | ... | 7'1 | -1'5 | 5'4 | 5450 | 91'0 | 8'3 | 82'5 | ... | ... | -0.032734 |
| -0.036342 | 6'7 | 6'6 | 6'5 | -1'5 | 5'0 | 5500 | 95'4 | 8'4 | 87'0 | ... | ... | -0.031061 |
| -0.034972 | 6'3 | 6'3 | 6'1 | -1'4 | 4'5 | 5550 | 100'1 | 8'6 | 91'3 | ... | ... | -0.029869 |
| -0.03414 | ... | ... | 5'5 | -1'2 | 4'3 | 5600 | 104'6 | 8'7 | 95'7 | ... | ... | -0.028576 |
| -0.032501 | ... | ... | 5'2 | -1'2 | 4'0 | 5650 | 109'4 | 9'0 | 100'4 | ... | ... | -0.027859 |
| -0.031457 | ... | ... | 4'7 | -1'1 | 3'6 | 5700 | 114'1 | 9'0 | 105'1 | ... | ... | -0.026391 |
| -0.030319 | 4'3 | 4'3 | 4'5 | -1'1 | 3'4 | 5750 | 118'7 | 9'1 | 109'6 | ... | ... | -0.025546 |
| -0.029086 | ... | ... | 4'3 | -1'1 | 3'2 | 5800 | 123'5 | 9'2 | 114'3 | ... | ... | -0.024649 |
| -0.027196 | ... | ... | 3'7 | -1'0 | 2'7 | 5900 | 133'2 | 9'3 | 123'7 | ... | ... | -0.023477 |
| -0.025947 | ... | ... | 3'3 | -0'6 | 2'5 | 6000 | 142'7 | 9'4 | 133'3 | ... | ... | -0.022183 |
| -0.024533 | ... | ... | 3'1 | -0'6 | 2'3 | 6100 | 152'5 | 9'5 | 143'0 | ... | ... | -0.021601 |
| -0.022956 | ... | ... | 2'6 | -0'5 | 2'1 | 6200 | 162'3 | 9'5 | 152'6 | ... | ... | -0.020965 |
| -0.022266 | ... | ... | 2'4 | -0'4 | 2'0 | 6300 | 172'2 | 9'7 | 162'3 | ... | ... | -0.021138 |
| -0.020413 | ... | ... | 2'2 | -0'4 | 1'6 | 6400 | 182'1 | 9'7 | 172'2 | ... | ... | -0.021296 |
| -0.019542 | ... | ... | 2'1 | -0'4 | 1'5 | 6500 | 192'0 | 10'0 | 182'0 | ... | ... | -0.02144 |
| -0.019775 | ... | ... | 2'0 | -0'3 | 1'5 | 6600 | 201'7 | 10'0 | 191'7 | ... | ... | -0.021573 |
| -0.018808 | ... | ... | 1'6 | -0'2 | 1'4 | 6700 | 211'7 | 10'1 | 201'6 | ... | ... | -0.022581 |
| -0.017774 | ... | ... | 1'5 | -0'2 | 1'3 | 6800 | 221'6 | 10'1 | 211'5 | ... | ... | -0.022702 |
| -0.016672 | ... | ... | 1'4 | -0'2 | 1'2 | 6900 | 231'6 | 10'1 | 221'5 | ... | ... | -0.023707 |
| -0.016826 | ... | ... | 1'4 | -0'2 | 1'2 | 7000 | 241'6 | 10'2 | 231'4 | ... | ... | -0.024709 |
| -0.015635 | ... | ... | 1'3 | -0'2 | 1'1 | 7100 | 251'6 | 10'2 | 241'4 | ... | ... | -0.025709 |
| -0.014373 | ... | ... | 1'2 | -0'2 | 1'0 | 7200 | 261'6 | 10'2 | 251'4 | ... | ... | -0.026707 |
| -0.014484 | ... | ... | 1'2 | -0'2 | 1'0 | 7300 | 271'6 | 10'2 | 261'4 | ... | ... | -0.027703 |
| -0.013131 | ... | ... | 1'1 | -0'2 | 0'7 | 7400 | 281'6 | 10'2 | 271'4 | ... | ... | -0.028696 |
| -0.013222 | ... | ... | 1'0 | -0'1 | 0'7 | 7500 | 291'6 | 10'2 | 281'4 | ... | ... | -0.029688 |
| -0.011773 | ... | ... | 1'0 | -0'2 | 0'6 | 7600 | 301'6 | 10'2 | 291'4 | ... | ... | -0.030677 |
| -0.011848 | ... | ... | 0'7 | -0'1 | 0'6 | 7700 | 311'6 | 10'2 | 301'4 | ... | ... | -0.031663 |
| -0.01192 | ... | ... | 0'7 | -0'1 | 0'6 | 7800 | 321'6 | 10'2 | 311'4 | ... | ... | -0.032648 |
| -0.010356 | ... | ... | 0'7 | -0'2 | 0'5 | 7900 | 331'6 | 10'2 | 321'4 | ... | ... | -0.03363 |
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.