Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022303 | ... | ... | 221'0 | -0'2 | 220'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002636 |
| -0.021374 | ... | ... | 211'0 | -0'2 | 210'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002618 |
| -0.02043 | ... | ... | 201'0 | -0'2 | 200'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002598 |
| -0.019472 | ... | ... | 191'0 | -0'2 | 190'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002577 |
| -0.018502 | ... | ... | 181'0 | -0'2 | 180'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004518 |
| -0.017521 | ... | ... | 171'0 | -0'2 | 170'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004473 |
| -0.016531 | ... | ... | 161'0 | -0'2 | 160'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006136 |
| -0.015533 | ... | ... | 151'0 | -0'2 | 150'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006061 |
| -0.014528 | ... | ... | 141'0 | -0'2 | 140'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007513 |
| -0.013517 | ... | ... | 131'0 | -0'2 | 130'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008813 |
| -0.0125 | ... | ... | 121'0 | -0'2 | 120'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009978 |
| -0.0124 | ... | ... | 111'1 | -0'2 | 110'7 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012192 |
| -0.012793 | ... | ... | 106'2 | -0'2 | 106'0 | 3450 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013182 |
| -0.013166 | ... | ... | 101'3 | -0'2 | 101'1 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014099 |
| -0.013517 | ... | ... | 96'4 | -0'2 | 96'2 | 3550 | 1'3 | -0'1 | 1'4 | ... | ... | -0.014946 |
| -0.01468 | ... | ... | 91'6 | -0'2 | 91'4 | 3600 | 1'5 | -0'1 | 1'6 | ... | ... | -0.016678 |
| -0.015767 | ... | ... | 87'0 | -0'2 | 86'6 | 3650 | 1'7 | -0'1 | 2'0 | ... | ... | -0.018242 |
| -0.016776 | ... | ... | 82'3 | -0'3 | 82'0 | 3700 | 2'2 | -0'1 | 2'3 | ... | ... | -0.020473 |
| -0.018433 | ... | ... | 77'6 | -0'3 | 77'3 | 3750 | 2'5 | -0'1 | 2'6 | ... | ... | -0.022449 |
| -0.020618 | ... | ... | 73'2 | -0'3 | 72'7 | 3800 | 3'0 | -0'2 | 3'2 | ... | ... | -0.024189 |
| -0.023202 | ... | ... | 68'7 | -0'3 | 68'4 | 3850 | 3'5 | -0'1 | 3'6 | ... | ... | -0.027015 |
| -0.026057 | ... | ... | 64'5 | -0'3 | 64'2 | 3900 | 4'2 | -0'2 | 4'4 | ... | ... | -0.029434 |
| -0.028533 | ... | ... | 60'4 | -0'4 | 60'0 | 3950 | 5'0 | -0'2 | 5'2 | ... | ... | -0.032026 |
| -0.031635 | ... | ... | 56'4 | -0'4 | 56'0 | 4000 | 6'0 | -0'2 | 6'2 | ... | ... | -0.035177 |
| -0.034689 | ... | ... | 52'5 | -0'4 | 52'1 | 4050 | 7'0 | -0'3 | 7'3 | ... | ... | -0.037753 |
| -0.038027 | 47'4 | 47'4 | 49'0 | -0'4 | 48'4 | 4100 | 8'2 | -0'3 | 8'5 | 8'4 | 8'4 | -0.04063 |
| -0.041103 | ... | ... | 45'4 | -0'4 | 45'0 | 4150 | 9'6 | -0'2 | 10'0 | ... | ... | -0.043633 |
| -0.043872 | ... | ... | 42'1 | -0'4 | 41'5 | 4200 | 11'3 | -0'2 | 11'5 | 12'1 | 11'1 | -0.046277 |
| -0.046624 | ... | ... | 39'1 | -0'5 | 38'4 | 4250 | 13'1 | -0'3 | 13'4 | ... | ... | -0.048534 |
| -0.04927 | ... | ... | 36'1 | -0'4 | 35'5 | 4300 | 15'1 | -0'3 | 15'4 | 16'0 | 15'6 | -0.050693 |
| -0.05146 | ... | ... | 33'3 | -0'4 | 32'7 | 4350 | 17'3 | -0'2 | 17'5 | 18'1 | 17'7 | -0.052693 |
| -0.053195 | ... | ... | 30'7 | -0'5 | 30'2 | 4400 | 19'6 | -0'2 | 20'0 | 20'4 | 20'1 | -0.05422 |
| -0.05476 | ... | ... | 28'4 | -0'5 | 27'7 | 4450 | 22'2 | -0'3 | 22'5 | ... | ... | -0.055288 |
| -0.056156 | 26'3 | 24'6 | 26'2 | -0'4 | 25'6 | 4500 | 25'0 | -0'2 | 25'2 | 26'1 | 25'3 | -0.056189 |
| -0.056854 | ... | ... | 24'1 | -0'4 | 23'5 | 4550 | 27'7 | -0'2 | 28'1 | ... | ... | -0.056669 |
| -0.057438 | 22'0 | 22'0 | 22'2 | -0'4 | 21'6 | 4600 | 30'7 | -0'1 | 31'0 | ... | ... | -0.05676 |
| -0.057668 | 20'1 | 20'1 | 20'3 | -0'3 | 20'0 | 4650 | 34'0 | -0'1 | 34'1 | ... | ... | -0.056496 |
| -0.057288 | 18'4 | 17'4 | 18'5 | -0'3 | 18'2 | 4700 | 37'2 | -0'1 | 37'3 | 38'5 | 36'6 | -0.055915 |
| -0.056924 | 16'4 | 16'4 | 17'1 | -0'3 | 16'6 | 4750 | 40'5 | -0'1 | 40'6 | ... | ... | -0.055058 |
| -0.056011 | 15'5 | 15'2 | 15'5 | -0'3 | 15'2 | 4800 | 44'1 | -0'1 | 44'2 | ... | ... | -0.053972 |
| -0.055235 | ... | ... | 14'3 | -0'3 | 14'0 | 4850 | 47'5 | -0'1 | 47'6 | ... | ... | -0.052365 |
| -0.05398 | ... | ... | 13'1 | -0'3 | 12'6 | 4900 | 51'3 | -0'1 | 51'4 | ... | ... | -0.050957 |
| -0.052628 | ... | ... | 12'0 | -0'3 | 11'5 | 4950 | 55'1 | -0'1 | 55'2 | ... | ... | -0.0491 |
| -0.050833 | 10'5 | 10'1 | 10'7 | -0'3 | 10'4 | 5000 | 59'1 | -0'1 | 59'2 | ... | ... | -0.047603 |
| -0.049452 | ... | ... | 10'0 | -0'3 | 9'5 | 5050 | 63'1 | -0'1 | 63'2 | ... | ... | -0.045743 |
| -0.047715 | ... | ... | 9'1 | -0'3 | 8'6 | 5100 | 67'1 | -0'1 | 67'2 | ... | ... | -0.043519 |
| -0.046103 | ... | ... | 8'3 | -0'3 | 8'0 | 5150 | 71'3 | -0'1 | 71'4 | ... | ... | -0.041888 |
| -0.044694 | 7'4 | 7'4 | 7'5 | -0'2 | 7'3 | 5200 | 75'5 | 0'0 | 75'5 | ... | ... | -0.039991 |
| -0.043026 | ... | ... | 7'0 | -0'2 | 6'6 | 5250 | 80'0 | 0'0 | 80'0 | ... | ... | -0.03836 |
| -0.041097 | ... | ... | 6'4 | -0'3 | 6'1 | 5300 | 84'3 | 0'0 | 84'3 | ... | ... | -0.036516 |
| -0.039504 | ... | ... | 6'0 | -0'3 | 5'5 | 5350 | 88'6 | 0'0 | 88'6 | ... | ... | -0.034458 |
| -0.038336 | ... | ... | 5'4 | -0'2 | 5'2 | 5400 | 93'3 | 0'1 | 93'2 | ... | ... | -0.033413 |
| -0.037017 | ... | ... | 5'0 | -0'1 | 4'7 | 5450 | 97'7 | 0'0 | 97'7 | ... | ... | -0.031623 |
| -0.035546 | ... | ... | 4'6 | -0'2 | 4'4 | 5500 | 102'4 | 0'1 | 102'3 | ... | ... | -0.03034 |
| -0.033921 | ... | ... | 4'3 | -0'2 | 4'1 | 5550 | 107'1 | 0'1 | 107'0 | ... | ... | -0.028951 |
| -0.032895 | ... | ... | 4'0 | -0'1 | 3'7 | 5600 | 111'7 | 0'1 | 111'6 | ... | ... | -0.028167 |
| -0.031772 | ... | ... | 3'6 | -0'1 | 3'5 | 5650 | 116'4 | 0'1 | 116'3 | ... | ... | -0.026597 |
| -0.030553 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 5700 | 121'2 | 0'1 | 121'1 | ... | ... | -0.025681 |
| -0.029236 | ... | ... | 3'3 | -0'2 | 3'1 | 5750 | 126'0 | 0'1 | 125'7 | ... | ... | -0.024711 |
| -0.028691 | 2'7 | 2'7 | 3'1 | -0'1 | 3'0 | 5800 | 130'7 | 0'1 | 130'6 | ... | ... | -0.024479 |
| -0.026553 | ... | ... | 2'6 | -0'1 | 2'5 | 5900 | 140'4 | 0'1 | 140'3 | ... | ... | -0.023145 |
| -0.025116 | ... | ... | 2'4 | -0'1 | 2'3 | 6000 | 150'2 | 0'2 | 150'0 | ... | ... | -0.022536 |
| -0.02351 | ... | ... | 2'2 | -0'1 | 2'1 | 6100 | 160'0 | 0'2 | 159'6 | ... | ... | -0.021868 |
| -0.02281 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 169'6 | 0'2 | 169'4 | ... | ... | -0.021145 |
| -0.022035 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 179'5 | 0'2 | 179'3 | ... | ... | -0.021276 |
| -0.020029 | 1'5 | 1'5 | 1'6 | -0'1 | 1'5 | 6400 | 189'4 | 0'2 | 189'2 | ... | ... | -0.021393 |
| -0.019069 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 6500 | 199'3 | 0'2 | 199'1 | ... | ... | -0.021498 |
| -0.019283 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 209'3 | 0'2 | 209'1 | ... | ... | -0.022513 |
| -0.018226 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 219'2 | 0'2 | 219'0 | ... | ... | -0.022605 |
| -0.017098 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 229'2 | 0'2 | 229'0 | ... | ... | -0.023617 |
| -0.017258 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 239'2 | 0'2 | 239'0 | ... | ... | -0.024626 |
| -0.016038 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 249'2 | 0'2 | 249'0 | ... | ... | -0.025634 |
| -0.014745 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 259'2 | 0'2 | 259'0 | ... | ... | -0.02664 |
| -0.014861 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 269'2 | 0'2 | 269'0 | ... | ... | -0.027643 |
| -0.013473 | ... | ... | 1'0 | -0'1 | 0'7 | 7300 | 279'2 | 0'2 | 279'0 | ... | ... | -0.028644 |
| -0.013568 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 289'2 | 0'2 | 289'0 | ... | ... | -0.029643 |
| -0.01366 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 299'2 | 0'2 | 299'0 | ... | ... | -0.030639 |
| -0.01216 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 309'2 | 0'2 | 309'0 | ... | ... | -0.031634 |
| -0.012235 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 319'2 | 0'2 | 319'0 | ... | ... | -0.032626 |
| -0.01063 | ... | ... | 0'6 | -0'1 | 0'5 | 7800 | 329'2 | 0'2 | 329'0 | ... | ... | -0.033615 |
| -0.01069 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 339'2 | 0'2 | 339'0 | ... | ... | -0.034603 |
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.