Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025543 | ... | ... | 204'0 | 4'0 | 208'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003547 |
| -0.024392 | ... | ... | 194'0 | 4'0 | 198'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00352 |
| -0.023225 | ... | ... | 184'0 | 4'0 | 188'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003492 |
| -0.022045 | ... | ... | 174'0 | 4'0 | 178'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003461 |
| -0.020853 | ... | ... | 164'0 | 4'0 | 168'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003429 |
| -0.01965 | ... | ... | 154'0 | 4'0 | 158'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003395 |
| -0.018439 | ... | ... | 144'0 | 4'0 | 148'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003358 |
| -0.01722 | ... | ... | 134'0 | 4'0 | 138'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005845 |
| -0.015994 | ... | ... | 124'0 | 4'0 | 128'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005763 |
| -0.014763 | ... | ... | 114'0 | 4'0 | 118'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005674 |
| -0.013526 | ... | ... | 104'0 | 4'0 | 108'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007703 |
| -0.012285 | ... | ... | 94'0 | 4'0 | 98'0 | 3400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007549 |
| -0.011663 | ... | ... | 89'0 | 4'0 | 93'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009349 |
| -0.012381 | ... | ... | 84'1 | 4'0 | 88'1 | 3500 | 0'4 | -0'1 | 0'5 | ... | ... | -0.009235 |
| -0.011757 | ... | ... | 79'2 | 3'7 | 83'1 | 3550 | 0'5 | -0'1 | 0'6 | ... | ... | -0.010824 |
| -0.012431 | ... | ... | 74'3 | 3'7 | 78'2 | 3600 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.012257 |
| -0.01306 | ... | ... | 69'5 | 3'6 | 73'3 | 3650 | 0'7 | -0'2 | 1'1 | ... | ... | -0.013548 |
| -0.014824 | ... | ... | 64'7 | 3'6 | 68'5 | 3700 | 1'1 | -0'2 | 1'3 | ... | ... | -0.016044 |
| -0.016425 | ... | ... | 60'1 | 3'6 | 63'7 | 3750 | 1'3 | -0'3 | 1'6 | ... | ... | -0.018217 |
| -0.018889 | ... | ... | 55'5 | 3'5 | 59'2 | 3800 | 1'6 | -0'3 | 2'1 | ... | ... | -0.021197 |
| -0.021984 | ... | ... | 51'2 | 3'4 | 54'6 | 3850 | 2'2 | -0'4 | 2'6 | 2'1 | 2'1 | -0.024694 |
| -0.025472 | ... | ... | 46'7 | 3'4 | 50'3 | 3900 | 2'6 | -0'5 | 3'3 | ... | ... | -0.027588 |
| -0.029136 | ... | ... | 42'7 | 3'2 | 46'1 | 3950 | 3'5 | -0'5 | 4'2 | ... | ... | -0.032259 |
| -0.033453 | ... | ... | 39'0 | 3'1 | 42'1 | 4000 | 4'4 | -0'7 | 5'3 | 5'1 | 5'0 | -0.035936 |
| -0.037444 | ... | ... | 35'2 | 3'0 | 38'2 | 4050 | 5'5 | -1'0 | 6'5 | ... | ... | -0.039933 |
| -0.042055 | ... | ... | 31'7 | 2'7 | 34'6 | 4100 | 7'0 | -1'1 | 8'1 | 6'7 | 6'5 | -0.043928 |
| -0.045912 | ... | ... | 28'6 | 2'5 | 31'3 | 4150 | 8'5 | -1'2 | 9'7 | 8'3 | 8'3 | -0.047679 |
| -0.04942 | ... | ... | 25'6 | 2'4 | 28'2 | 4200 | 10'4 | -1'4 | 12'0 | 10'7 | 10'2 | -0.051017 |
| -0.052452 | ... | ... | 23'1 | 2'2 | 25'3 | 4250 | 12'4 | -1'6 | 14'2 | ... | ... | -0.053427 |
| -0.054939 | 23'6 | 22'3 | 20'6 | 2'0 | 22'6 | 4300 | 14'7 | -1'7 | 16'6 | 15'3 | 14'2 | -0.055695 |
| -0.056861 | 20'7 | 18'7 | 18'4 | 1'7 | 20'3 | 4350 | 17'3 | -2'1 | 19'4 | 17'7 | 16'7 | -0.057002 |
| -0.057864 | 19'1 | 17'6 | 16'5 | 1'4 | 18'1 | 4400 | 20'1 | -2'3 | 22'4 | 20'5 | 19'6 | -0.05777 |
| -0.058381 | 16'3 | 16'2 | 14'7 | 1'2 | 16'1 | 4450 | 23'0 | -2'6 | 25'6 | ... | ... | -0.057671 |
| -0.058496 | 15'3 | 13'2 | 13'2 | 1'1 | 14'3 | 4500 | 26'2 | -2'6 | 29'0 | 27'1 | 25'4 | -0.057561 |
| -0.058336 | 12'5 | 12'5 | 11'6 | 1'1 | 12'7 | 4550 | 29'5 | -2'7 | 32'4 | ... | ... | -0.056779 |
| -0.057616 | 11'5 | 10'4 | 10'4 | 1'0 | 11'4 | 4600 | 33'2 | -3'0 | 36'2 | ... | ... | -0.055864 |
| -0.056438 | 10'5 | 10'5 | 9'3 | 0'7 | 10'2 | 4650 | 36'7 | -3'1 | 40'0 | ... | ... | -0.05405 |
| -0.054906 | 9'5 | 9'0 | 8'3 | 0'6 | 9'1 | 4700 | 40'6 | -3'2 | 44'0 | 40'4 | 39'6 | -0.052371 |
| -0.053135 | 7'5 | 7'5 | 7'4 | 0'5 | 8'1 | 4750 | 44'6 | -3'2 | 48'0 | ... | ... | -0.050497 |
| -0.051242 | 7'4 | 7'2 | 6'6 | 0'4 | 7'2 | 4800 | 48'6 | -3'4 | 52'2 | ... | ... | -0.047962 |
| -0.049355 | 6'0 | 6'0 | 6'1 | 0'3 | 6'4 | 4850 | 53'0 | -3'4 | 56'4 | ... | ... | -0.046037 |
| -0.04692 | 6'2 | 6'0 | 5'4 | 0'2 | 5'6 | 4900 | 57'2 | -3'5 | 60'7 | ... | ... | -0.043625 |
| -0.044669 | 5'5 | 5'0 | 5'0 | 0'1 | 5'1 | 4950 | 61'5 | -3'5 | 65'2 | ... | ... | -0.041455 |
| -0.043538 | 5'1 | 4'4 | 4'3 | 0'3 | 4'6 | 5000 | 66'1 | -3'5 | 69'6 | ... | ... | -0.039666 |
| -0.04214 | ... | ... | 4'0 | 0'3 | 4'3 | 5050 | 70'5 | -3'5 | 74'2 | ... | ... | -0.037581 |
| -0.04048 | 4'1 | 4'1 | 3'5 | 0'3 | 4'0 | 5100 | 75'2 | -3'5 | 78'7 | ... | ... | -0.036062 |
| -0.038558 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 5150 | 79'7 | -3'5 | 83'4 | ... | ... | -0.034344 |
| -0.037354 | 3'4 | 3'4 | 3'1 | 0'2 | 3'3 | 5200 | 84'4 | -3'6 | 88'2 | ... | ... | -0.032429 |
| -0.035985 | ... | ... | 2'7 | 0'2 | 3'1 | 5250 | 89'2 | -3'6 | 93'0 | ... | ... | -0.031304 |
| -0.034452 | ... | ... | 2'5 | 0'2 | 2'7 | 5300 | 94'0 | -3'6 | 97'6 | ... | ... | -0.030071 |
| -0.032756 | ... | ... | 2'4 | 0'1 | 2'5 | 5350 | 98'6 | -3'7 | 102'5 | ... | ... | -0.028732 |
| -0.032061 | 2'5 | 2'5 | 2'3 | 0'1 | 2'4 | 5400 | 103'5 | -3'6 | 107'3 | ... | ... | -0.028374 |
| -0.031293 | ... | ... | 2'1 | 0'2 | 2'3 | 5450 | 108'3 | -3'7 | 112'2 | ... | ... | -0.026871 |
| -0.030453 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 5500 | 113'2 | -3'7 | 117'1 | ... | ... | -0.026415 |
| -0.029541 | ... | ... | 1'7 | 0'2 | 2'1 | 5550 | 118'1 | -3'7 | 122'0 | ... | ... | -0.025926 |
| -0.028559 | ... | ... | 1'6 | 0'2 | 2'0 | 5600 | 123'0 | -3'7 | 126'7 | ... | ... | -0.025406 |
| -0.027508 | ... | ... | 1'6 | 0'1 | 1'7 | 5650 | 127'7 | -3'7 | 131'6 | ... | ... | -0.024855 |
| -0.026387 | ... | ... | 1'5 | 0'1 | 1'6 | 5700 | 132'6 | -3'7 | 136'5 | ... | ... | -0.024276 |
| -0.025195 | ... | ... | 1'4 | 0'1 | 1'5 | 5750 | 137'5 | -3'7 | 141'4 | ... | ... | -0.023669 |
| -0.025417 | ... | ... | 1'4 | 0'1 | 1'5 | 5800 | 142'5 | -3'7 | 146'4 | ... | ... | -0.024298 |
| -0.022773 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 152'3 | -4'0 | 156'3 | ... | ... | -0.023002 |
| -0.021495 | ... | ... | 1'1 | 0'1 | 1'2 | 6000 | 162'2 | -4'0 | 166'2 | ... | ... | -0.022939 |
| -0.020097 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 172'1 | -4'0 | 176'1 | ... | ... | -0.022851 |
| -0.01858 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6200 | 182'1 | -4'0 | 186'1 | ... | ... | -0.024086 |
| -0.016939 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 6300 | 192'0 | -4'0 | 196'0 | ... | ... | -0.023974 |
| -0.01517 | ... | ... | 0'7 | -0'1 | 0'6 | 6400 | 202'0 | -4'0 | 206'0 | ... | ... | -0.025205 |
| -0.015322 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 212'0 | -4'0 | 216'0 | ... | ... | -0.026435 |
| -0.015467 | ... | ... | 0'5 | 0'1 | 0'6 | 6600 | 222'0 | -4'0 | 226'0 | ... | ... | -0.027662 |
| -0.015606 | ... | ... | 0'5 | 0'1 | 0'6 | 6700 | 232'0 | -4'0 | 236'0 | ... | ... | -0.028887 |
| -0.013615 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 242'0 | -4'0 | 246'0 | ... | ... | -0.030109 |
| -0.013723 | ... | ... | 0'4 | 0'1 | 0'5 | 6900 | 252'0 | -4'0 | 256'0 | ... | ... | -0.031329 |
| -0.011558 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 262'0 | -4'0 | 266'0 | ... | ... | -0.032547 |
| -0.011639 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 272'0 | -4'0 | 276'0 | ... | ... | -0.033763 |
| -0.009277 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 282'0 | -4'0 | 286'0 | ... | ... | -0.034976 |
| -0.009335 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 292'0 | -4'0 | 296'0 | ... | ... | -0.036187 |
| -0.00939 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 302'0 | -4'0 | 306'0 | ... | ... | -0.037395 |
| -0.009444 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 312'0 | -4'0 | 316'0 | ... | ... | -0.038601 |
| -0.009497 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 322'0 | -4'0 | 326'0 | ... | ... | -0.039804 |
| -0.009548 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 332'0 | -4'0 | 336'0 | ... | ... | -0.041005 |
| -0.009597 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 342'0 | -4'0 | 346'0 | ... | ... | -0.042203 |
| -0.009645 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 352'0 | -4'0 | 356'0 | ... | ... | -0.043399 |
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.