Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028862 | ... | ... | 222'0 | 1'2 | 223'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004042 |
| -0.027661 | ... | ... | 212'0 | 1'2 | 213'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004015 |
| -0.026443 | ... | ... | 202'0 | 1'2 | 203'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003985 |
| -0.025209 | ... | ... | 192'0 | 1'2 | 193'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003954 |
| -0.023961 | ... | ... | 182'0 | 1'2 | 183'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003921 |
| -0.022702 | ... | ... | 172'0 | 1'2 | 173'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003886 |
| -0.021432 | ... | ... | 162'0 | 1'2 | 163'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003849 |
| -0.020153 | ... | ... | 152'0 | 1'2 | 153'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003808 |
| -0.018866 | ... | ... | 142'0 | 1'2 | 143'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003766 |
| -0.017573 | ... | ... | 132'0 | 1'2 | 133'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003719 |
| -0.016273 | ... | ... | 122'0 | 1'2 | 123'2 | 3200 | 0'2 | 0'1 | 0'1 | ... | ... | -0.006452 |
| -0.014968 | ... | ... | 112'0 | 1'2 | 113'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006348 |
| -0.013659 | ... | ... | 102'0 | 1'2 | 103'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008607 |
| -0.013003 | ... | ... | 97'0 | 1'2 | 98'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008518 |
| -0.012345 | ... | ... | 92'1 | 1'1 | 93'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01055 |
| -0.013254 | ... | ... | 87'1 | 1'2 | 88'3 | 3550 | 0'4 | -0'1 | 0'5 | ... | ... | -0.010423 |
| -0.012595 | ... | ... | 82'2 | 1'1 | 83'3 | 3600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.012217 |
| -0.013448 | ... | ... | 77'3 | 1'1 | 78'4 | 3650 | 0'6 | -0'1 | 0'7 | ... | ... | -0.013836 |
| -0.014243 | ... | ... | 72'5 | 1'0 | 73'5 | 3700 | 0'7 | -0'2 | 1'1 | ... | ... | -0.015295 |
| -0.016348 | ... | ... | 67'7 | 1'0 | 68'7 | 3750 | 1'1 | -0'2 | 1'3 | ... | ... | -0.018117 |
| -0.018252 | ... | ... | 63'1 | 1'0 | 64'1 | 3800 | 1'3 | -0'2 | 1'5 | ... | ... | -0.020575 |
| -0.022297 | ... | ... | 58'4 | 1'1 | 59'5 | 3850 | 1'6 | -0'2 | 2'0 | ... | ... | -0.023946 |
| -0.024732 | ... | ... | 54'1 | 0'7 | 55'0 | 3900 | 2'2 | -0'2 | 2'4 | ... | ... | -0.027903 |
| -0.028759 | ... | ... | 49'5 | 1'0 | 50'5 | 3950 | 2'7 | -0'2 | 3'1 | ... | ... | -0.032161 |
| -0.033821 | ... | ... | 45'3 | 1'1 | 46'4 | 4000 | 3'5 | -0'2 | 3'7 | 4'0 | 3'5 | -0.036477 |
| -0.037913 | ... | ... | 41'3 | 1'0 | 42'3 | 4050 | 4'4 | -0'2 | 4'6 | ... | ... | -0.040652 |
| -0.042474 | ... | ... | 37'4 | 1'0 | 38'4 | 4100 | 5'5 | -0'2 | 5'7 | 5'5 | 5'5 | -0.045197 |
| -0.04713 | ... | ... | 34'0 | 0'7 | 34'7 | 4150 | 6'7 | -0'3 | 7'2 | 6'7 | 6'7 | -0.049142 |
| -0.051043 | ... | ... | 30'4 | 0'7 | 31'3 | 4200 | 8'3 | -0'3 | 8'6 | 8'5 | 8'3 | -0.05294 |
| -0.055141 | ... | ... | 27'4 | 0'6 | 28'2 | 4250 | 10'1 | -0'4 | 10'5 | ... | ... | -0.056362 |
| -0.058678 | ... | ... | 24'5 | 0'6 | 25'3 | 4300 | 12'2 | -0'4 | 12'6 | 12'7 | 12'7 | -0.059715 |
| -0.061578 | 20'6 | 20'6 | 22'0 | 0'6 | 22'6 | 4350 | 14'4 | -0'5 | 15'1 | 15'1 | 14'4 | -0.061955 |
| -0.063393 | 22'0 | 19'6 | 19'6 | 0'4 | 20'2 | 4400 | 17'1 | -0'5 | 17'6 | 18'3 | 16'2 | -0.063974 |
| -0.065014 | 18'4 | 18'4 | 17'4 | 0'5 | 18'1 | 4450 | 19'7 | -0'5 | 20'4 | 21'1 | 19'2 | -0.064931 |
| -0.065645 | 17'1 | 15'6 | 15'4 | 0'5 | 16'1 | 4500 | 22'6 | -0'6 | 23'4 | ... | ... | -0.064898 |
| -0.065363 | ... | ... | 13'6 | 0'4 | 14'2 | 4550 | 25'7 | -0'6 | 26'5 | 26'4 | 26'4 | -0.064388 |
| -0.064716 | 13'5 | 13'5 | 12'1 | 0'4 | 12'5 | 4600 | 29'2 | -0'6 | 30'0 | 30'7 | 30'0 | -0.063536 |
| -0.063868 | 12'0 | 11'0 | 10'6 | 0'4 | 11'2 | 4650 | 32'6 | -0'6 | 33'4 | ... | ... | -0.062011 |
| -0.061944 | 10'2 | 9'4 | 9'4 | 0'3 | 9'7 | 4700 | 36'3 | -0'6 | 37'1 | ... | ... | -0.059923 |
| -0.060108 | 8'5 | 8'4 | 8'3 | 0'3 | 8'6 | 4750 | 40'1 | -0'7 | 41'0 | ... | ... | -0.057384 |
| -0.057984 | 8'4 | 7'4 | 7'3 | 0'3 | 7'6 | 4800 | 44'1 | -0'7 | 45'0 | 46'0 | 46'0 | -0.055148 |
| -0.05571 | 6'0 | 6'0 | 6'4 | 0'3 | 6'7 | 4850 | 48'2 | -0'7 | 49'1 | ... | ... | -0.052816 |
| -0.053433 | 6'6 | 5'4 | 5'6 | 0'3 | 6'1 | 4900 | 52'3 | -0'7 | 53'2 | ... | ... | -0.049806 |
| -0.051312 | ... | ... | 5'1 | 0'3 | 5'4 | 4950 | 56'6 | -0'7 | 57'5 | ... | ... | -0.047688 |
| -0.048659 | 4'7 | 4'2 | 4'4 | 0'3 | 4'7 | 5000 | 61'1 | -0'7 | 62'0 | ... | ... | -0.045105 |
| -0.046381 | ... | ... | 4'0 | 0'3 | 4'3 | 5050 | 65'5 | -0'7 | 66'4 | ... | ... | -0.04295 |
| -0.044648 | ... | ... | 3'5 | 0'3 | 4'0 | 5100 | 70'1 | -1'0 | 71'1 | ... | ... | -0.040444 |
| -0.042608 | ... | ... | 3'2 | 0'3 | 3'5 | 5150 | 74'6 | -0'7 | 75'5 | ... | ... | -0.038587 |
| -0.040259 | ... | ... | 3'1 | 0'1 | 3'2 | 5200 | 79'3 | -1'0 | 80'3 | ... | ... | -0.036491 |
| -0.038746 | ... | ... | 2'7 | 0'1 | 3'0 | 5250 | 84'0 | -1'1 | 85'1 | ... | ... | -0.034156 |
| -0.037039 | ... | ... | 2'5 | 0'1 | 2'6 | 5300 | 88'6 | -1'1 | 89'7 | ... | ... | -0.032742 |
| -0.035136 | ... | ... | 2'3 | 0'1 | 2'4 | 5350 | 93'4 | -1'1 | 94'5 | ... | ... | -0.031195 |
| -0.033034 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 98'2 | -1'2 | 99'4 | ... | ... | -0.029518 |
| -0.03212 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 103'1 | -1'1 | 104'2 | ... | ... | -0.028998 |
| -0.031119 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 107'7 | -1'2 | 109'1 | ... | ... | -0.027119 |
| -0.030031 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 112'6 | -1'2 | 114'0 | ... | ... | -0.026481 |
| -0.028859 | 1'7 | 1'7 | 1'6 | 0'0 | 1'6 | 5600 | 117'5 | -1'2 | 118'7 | ... | ... | -0.025802 |
| -0.027601 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 122'4 | -1'2 | 123'6 | ... | ... | -0.025085 |
| -0.026257 | ... | ... | 1'5 | -0'1 | 1'4 | 5700 | 127'3 | -1'3 | 128'6 | ... | ... | -0.024331 |
| -0.026507 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 132'3 | -1'2 | 133'5 | ... | ... | -0.025 |
| -0.025049 | ... | ... | 1'4 | -0'1 | 1'3 | 5800 | 137'2 | -1'3 | 138'5 | ... | ... | -0.024205 |
| -0.023694 | ... | ... | 1'3 | -0'1 | 1'2 | 5900 | 147'1 | -1'3 | 148'4 | ... | ... | -0.024037 |
| -0.022196 | ... | ... | 1'2 | -0'1 | 1'1 | 6000 | 157'0 | -1'3 | 158'3 | ... | ... | -0.023833 |
| -0.020555 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 166'7 | -1'2 | 168'1 | ... | ... | -0.023595 |
| -0.018768 | ... | ... | 1'0 | -0'1 | 0'7 | 6200 | 176'7 | -1'2 | 178'1 | ... | ... | -0.024902 |
| -0.018992 | ... | ... | 1'0 | -0'1 | 0'7 | 6300 | 186'6 | -1'3 | 188'1 | ... | ... | -0.024634 |
| -0.017016 | ... | ... | 0'7 | -0'1 | 0'6 | 6400 | 196'6 | -1'2 | 198'0 | ... | ... | -0.025937 |
| -0.017191 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 206'6 | -1'2 | 208'0 | ... | ... | -0.027238 |
| -0.015023 | ... | ... | 0'6 | -0'1 | 0'5 | 6600 | 216'6 | -1'2 | 218'0 | ... | ... | -0.028537 |
| -0.015158 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 226'6 | -1'2 | 228'0 | ... | ... | -0.029834 |
| -0.015288 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 236'6 | -1'2 | 238'0 | ... | ... | -0.031129 |
| -0.012887 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 246'6 | -1'2 | 248'0 | ... | ... | -0.032421 |
| -0.012984 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 256'6 | -1'2 | 258'0 | ... | ... | -0.033711 |
| -0.013078 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 266'6 | -1'2 | 268'0 | ... | ... | -0.034999 |
| -0.013168 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 276'6 | -1'2 | 278'0 | ... | ... | -0.036285 |
| -0.013255 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 286'6 | -1'2 | 288'0 | ... | ... | -0.037568 |
| -0.010556 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 7400 | 296'6 | -1'2 | 298'0 | ... | ... | -0.038849 |
| -0.007608 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 306'6 | -1'2 | 308'0 | ... | ... | -0.040128 |
| -0.007649 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 316'6 | -1'2 | 318'0 | ... | ... | -0.041404 |
| -0.007688 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 326'6 | -1'2 | 328'0 | ... | ... | -0.042678 |
| -0.007726 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 336'6 | -1'2 | 338'0 | ... | ... | -0.043949 |
| -0.007764 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 346'6 | -1'2 | 348'0 | ... | ... | -0.045218 |
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.