Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015464 | ... | ... | 237'0 | 3'4 | 240'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001621 |
| -0.014802 | ... | ... | 227'0 | 3'4 | 230'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001611 |
| -0.014121 | ... | ... | 217'0 | 3'4 | 220'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001601 |
| -0.013423 | ... | ... | 207'0 | 3'4 | 210'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001589 |
| -0.012711 | ... | ... | 197'0 | 3'4 | 200'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001577 |
| -0.011985 | ... | ... | 187'0 | 3'4 | 190'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002767 |
| -0.011249 | ... | ... | 177'0 | 3'4 | 180'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002741 |
| -0.010502 | ... | ... | 167'0 | 3'4 | 170'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003764 |
| -0.009746 | ... | ... | 157'0 | 3'4 | 160'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003721 |
| -0.008982 | ... | ... | 147'0 | 3'4 | 150'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.005504 |
| -0.00821 | ... | ... | 137'0 | 3'4 | 140'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.006252 |
| -0.007432 | ... | ... | 127'0 | 3'4 | 130'4 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.007673 |
| -0.007153 | ... | ... | 117'1 | 3'4 | 120'5 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.010225 |
| -0.007851 | ... | ... | 107'4 | 3'4 | 111'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.012374 |
| -0.008418 | ... | ... | 102'7 | 3'3 | 106'2 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.013853 |
| -0.009419 | ... | ... | 98'2 | 3'3 | 101'5 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.015686 |
| -0.0108 | ... | ... | 93'6 | 3'3 | 97'1 | 3750 | 3'3 | 0'0 | 3'3 | ... | ... | -0.01733 |
| -0.012499 | ... | ... | 89'3 | 3'3 | 92'6 | 3800 | 3'7 | -0'1 | 4'0 | ... | ... | -0.018806 |
| -0.014066 | ... | ... | 85'0 | 3'3 | 88'3 | 3850 | 4'5 | 0'0 | 4'5 | ... | ... | -0.020917 |
| -0.01623 | ... | ... | 80'7 | 3'3 | 84'2 | 3900 | 5'3 | -0'1 | 5'4 | ... | ... | -0.022778 |
| -0.018187 | ... | ... | 76'7 | 3'2 | 80'1 | 3950 | 6'2 | -0'1 | 6'3 | ... | ... | -0.024753 |
| -0.020575 | ... | ... | 72'7 | 3'3 | 76'2 | 4000 | 7'2 | -0'1 | 7'3 | ... | ... | -0.026786 |
| -0.022697 | ... | ... | 69'1 | 3'2 | 72'3 | 4050 | 8'3 | -0'1 | 8'4 | ... | ... | -0.028833 |
| -0.024844 | ... | ... | 65'4 | 3'1 | 68'5 | 4100 | 9'4 | -0'3 | 9'7 | ... | ... | -0.030585 |
| -0.027228 | ... | ... | 62'0 | 3'1 | 65'1 | 4150 | 10'7 | -0'3 | 11'2 | ... | ... | -0.032568 |
| -0.029294 | ... | ... | 58'5 | 3'0 | 61'5 | 4200 | 12'3 | -0'3 | 12'6 | 11'7 | 11'7 | -0.034464 |
| -0.031506 | ... | ... | 55'3 | 3'0 | 58'3 | 4250 | 13'7 | -0'5 | 14'4 | ... | ... | -0.036031 |
| -0.033383 | ... | ... | 52'3 | 2'6 | 55'1 | 4300 | 15'5 | -0'5 | 16'2 | ... | ... | -0.037706 |
| -0.03534 | ... | ... | 49'3 | 2'6 | 52'1 | 4350 | 17'4 | -0'5 | 18'1 | ... | ... | -0.03924 |
| -0.037145 | ... | ... | 46'4 | 2'6 | 49'2 | 4400 | 19'4 | -0'6 | 20'2 | ... | ... | -0.040624 |
| -0.038609 | ... | ... | 43'7 | 2'4 | 46'3 | 4450 | 21'5 | -0'6 | 22'3 | ... | ... | -0.04185 |
| -0.040096 | ... | ... | 41'2 | 2'4 | 43'6 | 4500 | 23'6 | -1'0 | 24'6 | ... | ... | -0.042742 |
| -0.041415 | ... | ... | 38'7 | 2'3 | 41'2 | 4550 | 26'1 | -1'0 | 27'1 | ... | ... | -0.043651 |
| -0.04257 | ... | ... | 36'4 | 2'3 | 38'7 | 4600 | 28'5 | -1'0 | 29'5 | ... | ... | -0.044399 |
| -0.043398 | ... | ... | 34'2 | 2'2 | 36'4 | 4650 | 31'1 | -1'1 | 32'2 | ... | ... | -0.044827 |
| -0.044236 | 34'1 | 34'1 | 32'1 | 2'2 | 34'3 | 4700 | 33'7 | -1'1 | 35'0 | 33'6 | 33'2 | -0.045271 |
| -0.044764 | ... | ... | 30'1 | 2'1 | 32'2 | 4750 | 36'5 | -1'2 | 37'7 | ... | ... | -0.04541 |
| -0.045152 | 30'4 | 30'4 | 28'1 | 2'1 | 30'2 | 4800 | 39'4 | -1'2 | 40'6 | ... | ... | -0.045416 |
| -0.045411 | ... | ... | 26'2 | 2'1 | 28'3 | 4850 | 42'4 | -1'3 | 43'7 | ... | ... | -0.045302 |
| -0.045385 | 26'6 | 26'5 | 24'4 | 2'0 | 26'4 | 4900 | 45'4 | -1'4 | 47'0 | ... | ... | -0.044909 |
| -0.045425 | ... | ... | 22'7 | 2'0 | 24'7 | 4950 | 48'6 | -1'4 | 50'2 | ... | ... | -0.044589 |
| -0.045201 | 23'3 | 22'4 | 21'3 | 1'7 | 23'2 | 5000 | 52'0 | -1'4 | 53'4 | ... | ... | -0.044015 |
| -0.044902 | ... | ... | 20'0 | 1'6 | 21'6 | 5050 | 55'3 | -1'5 | 57'0 | ... | ... | -0.043374 |
| -0.044355 | 20'1 | 20'1 | 18'5 | 1'5 | 20'2 | 5100 | 58'6 | -1'6 | 60'4 | ... | ... | -0.042495 |
| -0.043961 | ... | ... | 17'3 | 1'5 | 19'0 | 5150 | 62'3 | -1'7 | 64'2 | ... | ... | -0.041775 |
| -0.04335 | 18'1 | 18'1 | 16'2 | 1'4 | 17'6 | 5200 | 66'0 | -1'7 | 67'7 | ... | ... | -0.040849 |
| -0.042739 | ... | ... | 15'1 | 1'4 | 16'5 | 5250 | 69'6 | -2'0 | 71'6 | ... | ... | -0.039931 |
| -0.04193 | ... | ... | 14'1 | 1'3 | 15'4 | 5300 | 73'5 | -2'0 | 75'5 | ... | ... | -0.039048 |
| -0.041158 | ... | ... | 13'2 | 1'2 | 14'4 | 5350 | 77'4 | -2'1 | 79'5 | ... | ... | -0.037996 |
| -0.040454 | ... | ... | 12'3 | 1'2 | 13'5 | 5400 | 81'4 | -2'2 | 83'6 | ... | ... | -0.037019 |
| -0.03959 | ... | ... | 11'5 | 1'1 | 12'6 | 5450 | 85'5 | -2'2 | 87'7 | ... | ... | -0.036144 |
| -0.038837 | ... | ... | 10'7 | 1'1 | 12'0 | 5500 | 89'6 | -2'2 | 92'0 | ... | ... | -0.035143 |
| -0.037945 | ... | ... | 10'2 | 1'0 | 11'2 | 5550 | 93'7 | -2'4 | 96'3 | ... | ... | -0.034016 |
| -0.03721 | ... | ... | 9'5 | 1'0 | 10'5 | 5600 | 98'1 | -2'4 | 100'5 | ... | ... | -0.033046 |
| -0.03636 | ... | ... | 9'1 | 0'7 | 10'0 | 5650 | 102'4 | -2'4 | 105'0 | ... | ... | -0.032263 |
| -0.035712 | ... | ... | 8'5 | 0'7 | 9'4 | 5700 | 106'7 | -2'4 | 109'3 | ... | ... | -0.031399 |
| -0.034974 | ... | ... | 8'1 | 0'7 | 9'0 | 5750 | 111'2 | -2'5 | 113'7 | ... | ... | -0.030454 |
| -0.034145 | ... | ... | 7'5 | 0'7 | 8'4 | 5800 | 115'5 | -2'6 | 118'3 | ... | ... | -0.029431 |
| -0.032582 | ... | ... | 6'7 | 0'6 | 7'5 | 5900 | 124'6 | -2'6 | 127'4 | ... | ... | -0.028165 |
| -0.031097 | ... | ... | 6'2 | 0'5 | 6'7 | 6000 | 133'7 | -2'6 | 136'5 | ... | ... | -0.026712 |
| -0.029763 | ... | ... | 5'5 | 0'5 | 6'2 | 6100 | 143'1 | -2'7 | 146'0 | ... | ... | -0.025449 |
| -0.028214 | ... | ... | 5'1 | 0'4 | 5'5 | 6200 | 152'4 | -3'0 | 155'4 | ... | ... | -0.024434 |
| -0.026915 | ... | ... | 4'5 | 0'4 | 5'1 | 6300 | 161'7 | -3'1 | 165'0 | ... | ... | -0.023319 |
| -0.025449 | ... | ... | 4'2 | 0'3 | 4'5 | 6400 | 171'3 | -3'1 | 174'4 | ... | ... | -0.02252 |
| -0.02433 | ... | ... | 3'7 | 0'3 | 4'2 | 6500 | 181'0 | -3'1 | 184'1 | ... | ... | -0.022078 |
| -0.023093 | ... | ... | 3'5 | 0'2 | 3'7 | 6600 | 190'5 | -3'2 | 193'7 | ... | ... | -0.021598 |
| -0.022299 | ... | ... | 3'2 | 0'3 | 3'5 | 6700 | 200'3 | -3'2 | 203'5 | ... | ... | -0.021517 |
| -0.020844 | ... | ... | 3'0 | 0'2 | 3'2 | 6800 | 210'1 | -3'2 | 213'3 | ... | ... | -0.021418 |
| -0.019881 | ... | ... | 2'7 | 0'1 | 3'0 | 6900 | 219'7 | -3'3 | 223'2 | ... | ... | -0.021303 |
| -0.018842 | ... | ... | 2'5 | 0'1 | 2'6 | 7000 | 229'6 | -3'3 | 233'1 | ... | ... | -0.021623 |
| -0.018389 | ... | ... | 2'3 | 0'2 | 2'5 | 7100 | 239'5 | -3'3 | 243'0 | ... | ... | -0.021936 |
| -0.017224 | ... | ... | 2'2 | 0'1 | 2'3 | 7200 | 249'4 | -3'4 | 253'0 | ... | ... | -0.022244 |
| -0.016688 | ... | ... | 2'1 | 0'1 | 2'2 | 7300 | 259'4 | -3'4 | 263'0 | ... | ... | -0.023002 |
| -0.016121 | ... | ... | 2'0 | 0'1 | 2'1 | 7400 | 269'4 | -3'4 | 273'0 | ... | ... | -0.023757 |
| -0.014773 | ... | ... | 1'6 | 0'1 | 1'7 | 7500 | 279'4 | -3'4 | 283'0 | ... | ... | -0.024509 |
| -0.014121 | ... | ... | 1'5 | 0'1 | 1'6 | 7600 | 289'4 | -3'4 | 293'0 | ... | ... | -0.025259 |
| -0.013436 | ... | ... | 1'5 | 0'0 | 1'5 | 7700 | 299'4 | -3'4 | 303'0 | ... | ... | -0.026006 |
| -0.013533 | ... | ... | 1'4 | 0'1 | 1'5 | 7800 | 309'4 | -3'4 | 313'0 | ... | ... | -0.026751 |
| -0.012805 | ... | ... | 1'3 | 0'1 | 1'4 | 7900 | 319'4 | -3'4 | 323'0 | ... | ... | -0.027493 |
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.