Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026109 | ... | ... | 234'4 | -0'2 | 234'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003211 |
| -0.025084 | ... | ... | 224'4 | -0'2 | 224'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003191 |
| -0.024043 | ... | ... | 214'4 | -0'2 | 214'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003169 |
| -0.022986 | ... | ... | 204'4 | -0'2 | 204'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003145 |
| -0.021918 | ... | ... | 194'4 | -0'2 | 194'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003121 |
| -0.020838 | ... | ... | 184'4 | -0'2 | 184'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| -0.019747 | ... | ... | 174'4 | -0'2 | 174'2 | 2900 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003067 |
| -0.018649 | ... | ... | 164'4 | -0'2 | 164'2 | 3000 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003037 |
| -0.017543 | ... | ... | 154'4 | -0'2 | 154'2 | 3100 | 0'1 | -0'1 | 0'2 | ... | ... | -0.003005 |
| -0.01643 | ... | ... | 144'4 | -0'2 | 144'2 | 3200 | 0'2 | -0'1 | 0'3 | ... | ... | -0.005238 |
| -0.015311 | ... | ... | 134'4 | -0'2 | 134'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007154 |
| -0.014187 | ... | ... | 124'4 | -0'2 | 124'2 | 3400 | 0'3 | -0'1 | 0'4 | ... | ... | -0.007044 |
| -0.013623 | ... | ... | 119'4 | -0'2 | 119'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008766 |
| -0.013059 | ... | ... | 114'4 | -0'2 | 114'2 | 3500 | 0'5 | 0'1 | 0'4 | ... | ... | -0.010337 |
| -0.012493 | ... | ... | 109'4 | -0'2 | 109'2 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010236 |
| -0.013102 | ... | ... | 104'5 | -0'2 | 104'3 | 3600 | 0'6 | 0'1 | 0'5 | ... | ... | -0.011658 |
| -0.013682 | ... | ... | 99'5 | -0'1 | 99'4 | 3650 | 0'7 | 0'1 | 0'6 | ... | ... | -0.012966 |
| -0.013112 | ... | ... | 94'6 | -0'2 | 94'4 | 3700 | 1'0 | 0'1 | 0'7 | ... | ... | -0.01417 |
| -0.013658 | ... | ... | 89'7 | -0'2 | 89'5 | 3750 | 1'1 | 0'1 | 1'0 | ... | ... | -0.015275 |
| -0.014171 | ... | ... | 85'0 | -0'2 | 84'6 | 3800 | 1'2 | 0'1 | 1'1 | ... | ... | -0.016285 |
| -0.015681 | ... | ... | 80'2 | -0'2 | 80'0 | 3850 | 1'4 | 0'1 | 1'3 | ... | ... | -0.018338 |
| -0.018038 | ... | ... | 75'4 | -0'1 | 75'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020165 |
| -0.020167 | ... | ... | 70'7 | -0'1 | 70'6 | 3950 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02275 |
| -0.022912 | ... | ... | 66'3 | -0'1 | 66'2 | 4000 | 2'5 | 0'1 | 2'4 | 2'5 | 2'4 | -0.025874 |
| -0.025327 | ... | ... | 61'7 | -0'1 | 61'6 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.028547 |
| -0.028136 | ... | ... | 57'5 | -0'2 | 57'3 | 4100 | 3'6 | 0'0 | 3'6 | 3'7 | 3'7 | -0.031532 |
| -0.032467 | ... | ... | 53'4 | -0'1 | 53'3 | 4150 | 4'5 | 0'0 | 4'5 | 4'7 | 4'5 | -0.03532 |
| -0.036067 | ... | ... | 49'5 | -0'2 | 49'3 | 4200 | 5'5 | 0'0 | 5'5 | 5'5 | 5'5 | -0.038984 |
| -0.04005 | ... | ... | 45'6 | -0'1 | 45'5 | 4250 | 6'6 | 0'0 | 6'6 | 6'6 | 6'6 | -0.042423 |
| -0.043698 | ... | ... | 42'2 | -0'2 | 42'0 | 4300 | 8'1 | 0'0 | 8'1 | 8'1 | 7'7 | -0.046031 |
| -0.04738 | ... | ... | 38'7 | -0'2 | 38'5 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.04961 |
| -0.050536 | 35'2 | 35'0 | 35'5 | -0'2 | 35'3 | 4400 | 11'4 | 0'0 | 11'4 | 11'4 | 11'0 | -0.052609 |
| -0.053889 | ... | ... | 32'6 | -0'2 | 32'4 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | -0.055391 |
| -0.056221 | 30'2 | 29'2 | 29'7 | -0'2 | 29'5 | 4500 | 15'5 | 0'0 | 15'5 | 15'2 | 15'2 | -0.057525 |
| -0.058617 | ... | ... | 27'3 | -0'2 | 27'1 | 4550 | 18'0 | 0'0 | 18'0 | ... | ... | -0.059359 |
| -0.06002 | 25'7 | 24'6 | 25'0 | -0'3 | 24'5 | 4600 | 20'4 | 0'0 | 20'4 | 20'4 | 20'4 | -0.060543 |
| -0.061468 | 23'0 | 22'3 | 22'6 | -0'2 | 22'4 | 4650 | 23'2 | 0'0 | 23'2 | ... | ... | -0.061435 |
| -0.062322 | 20'0 | 20'0 | 20'6 | -0'2 | 20'4 | 4700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.061733 |
| -0.062629 | 19'0 | 19'0 | 18'7 | -0'2 | 18'5 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.061824 |
| -0.062438 | ... | ... | 17'1 | -0'2 | 16'7 | 4800 | 32'4 | 0'1 | 32'3 | ... | ... | -0.06143 |
| -0.062176 | 16'0 | 16'0 | 15'4 | -0'1 | 15'3 | 4850 | 35'7 | 0'1 | 35'6 | ... | ... | -0.060613 |
| -0.061171 | 14'4 | 14'4 | 14'1 | -0'2 | 13'7 | 4900 | 39'3 | 0'1 | 39'2 | ... | ... | -0.059435 |
| -0.059843 | ... | ... | 12'6 | -0'2 | 12'4 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.057549 |
| -0.058262 | 11'7 | 11'0 | 11'5 | -0'3 | 11'2 | 5000 | 46'5 | 0'0 | 46'5 | ... | ... | -0.055836 |
| -0.056974 | ... | ... | 10'4 | -0'2 | 10'2 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.053983 |
| -0.055151 | 9'7 | 9'7 | 9'4 | -0'2 | 9'2 | 5100 | 54'4 | 0'1 | 54'3 | ... | ... | -0.052076 |
| -0.053859 | 8'2 | 8'2 | 8'5 | -0'1 | 8'4 | 5150 | 58'5 | 0'1 | 58'4 | ... | ... | -0.050207 |
| -0.051589 | ... | ... | 7'7 | -0'2 | 7'5 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.047342 |
| -0.050049 | ... | ... | 7'1 | -0'1 | 7'0 | 5250 | 67'0 | 0'1 | 66'7 | ... | ... | -0.045779 |
| -0.047523 | ... | ... | 6'4 | -0'2 | 6'2 | 5300 | 71'1 | -0'1 | 71'2 | ... | ... | -0.042646 |
| -0.04594 | ... | ... | 6'0 | -0'2 | 5'6 | 5350 | 75'5 | 0'0 | 75'5 | ... | ... | -0.041098 |
| -0.044085 | ... | ... | 5'4 | -0'2 | 5'2 | 5400 | 80'1 | 0'0 | 80'1 | ... | ... | -0.039326 |
| -0.041952 | ... | ... | 5'0 | -0'2 | 4'6 | 5450 | 84'5 | 0'0 | 84'5 | ... | ... | -0.037331 |
| -0.040343 | ... | ... | 4'5 | -0'2 | 4'3 | 5500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.035113 |
| -0.038532 | ... | ... | 4'2 | -0'2 | 4'0 | 5550 | 93'6 | 0'0 | 93'6 | ... | ... | -0.033492 |
| -0.0374 | ... | ... | 3'7 | -0'1 | 3'6 | 5600 | 98'4 | 0'1 | 98'3 | ... | ... | -0.032569 |
| -0.035217 | ... | ... | 3'5 | -0'2 | 3'3 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.030686 |
| -0.033791 | ... | ... | 3'3 | -0'2 | 3'1 | 5700 | 107'6 | -0'1 | 107'7 | ... | ... | -0.028654 |
| -0.033238 | ... | ... | 3'1 | -0'1 | 3'0 | 5750 | 112'5 | 0'0 | 112'5 | ... | ... | -0.028371 |
| -0.031593 | ... | ... | 3'0 | -0'2 | 2'6 | 5800 | 117'3 | 0'0 | 117'3 | ... | ... | -0.027095 |
| -0.030138 | ... | ... | 2'5 | -0'1 | 2'4 | 5900 | 127'1 | 0'1 | 127'0 | ... | ... | -0.026346 |
| -0.028457 | ... | ... | 2'3 | -0'1 | 2'2 | 6000 | 136'7 | 0'2 | 136'5 | ... | ... | -0.025494 |
| -0.026553 | ... | ... | 2'1 | -0'1 | 2'0 | 6100 | 146'4 | 0'1 | 146'3 | ... | ... | -0.023471 |
| -0.025724 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 156'3 | 0'2 | 156'1 | ... | ... | -0.023522 |
| -0.024798 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 166'2 | 0'2 | 166'0 | ... | ... | -0.023547 |
| -0.023777 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 176'1 | 0'2 | 175'7 | ... | ... | -0.023548 |
| -0.022664 | 1'3 | 1'3 | 1'4 | 0'0 | 1'4 | 6500 | 186'0 | 0'2 | 185'6 | ... | ... | -0.02353 |
| -0.02146 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 195'7 | 0'2 | 195'5 | ... | ... | -0.023493 |
| -0.020166 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 205'7 | 0'2 | 205'5 | ... | ... | -0.024617 |
| -0.020379 | ... | ... | 1'1 | 0'1 | 1'2 | 6800 | 215'7 | 0'3 | 215'4 | ... | ... | -0.02574 |
| -0.018965 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 225'6 | 0'2 | 225'4 | ... | ... | -0.025684 |
| -0.019142 | ... | ... | 1'0 | 0'1 | 1'1 | 7000 | 235'6 | 0'2 | 235'4 | ... | ... | -0.026802 |
| -0.017611 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 245'6 | 0'2 | 245'4 | ... | ... | -0.027919 |
| -0.017757 | ... | ... | 0'7 | 0'1 | 1'0 | 7200 | 255'6 | 0'2 | 255'4 | ... | ... | -0.029034 |
| -0.016109 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 265'6 | 0'2 | 265'4 | ... | ... | -0.030147 |
| -0.01623 | ... | ... | 0'6 | 0'1 | 0'7 | 7400 | 275'6 | 0'2 | 275'4 | ... | ... | -0.031258 |
| -0.01446 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 285'6 | 0'2 | 285'4 | ... | ... | -0.032367 |
| -0.014557 | ... | ... | 0'5 | 0'1 | 0'6 | 7600 | 295'6 | 0'2 | 295'4 | ... | ... | -0.033473 |
| -0.014651 | ... | ... | 0'5 | 0'1 | 0'6 | 7700 | 305'6 | 0'2 | 305'4 | ... | ... | -0.034578 |
| -0.012736 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 315'6 | 0'2 | 315'4 | ... | ... | -0.03568 |
| -0.012811 | ... | ... | 0'4 | 0'1 | 0'5 | 7900 | 325'6 | 0'2 | 325'4 | ... | ... | -0.03678 |
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.