Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020472 | ... | ... | 236'6 | 0'4 | 237'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001996 |
| -0.01972 | ... | ... | 226'6 | 0'4 | 227'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001983 |
| -0.018946 | ... | ... | 216'6 | 0'4 | 217'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00197 |
| -0.018155 | ... | ... | 206'6 | 0'4 | 207'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003464 |
| -0.017348 | ... | ... | 196'6 | 0'4 | 197'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003435 |
| -0.016528 | ... | ... | 186'6 | 0'4 | 187'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003404 |
| -0.015695 | ... | ... | 176'6 | 0'4 | 177'2 | 2800 | 0'2 | -0'1 | 0'3 | ... | ... | -0.003371 |
| -0.014852 | ... | ... | 166'6 | 0'4 | 167'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004627 |
| -0.013999 | ... | ... | 156'6 | 0'4 | 157'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004573 |
| -0.013139 | ... | ... | 146'6 | 0'4 | 147'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005674 |
| -0.012271 | ... | ... | 136'6 | 0'4 | 137'2 | 3200 | 0'5 | 0'1 | 0'4 | ... | ... | -0.006662 |
| -0.011397 | ... | ... | 126'6 | 0'4 | 127'2 | 3300 | 0'6 | 0'1 | 0'5 | ... | ... | -0.007551 |
| -0.010518 | ... | ... | 116'6 | 0'4 | 117'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008345 |
| -0.010873 | ... | ... | 106'7 | 0'5 | 107'4 | 3500 | 1'2 | 0'1 | 1'1 | ... | ... | -0.010703 |
| -0.011184 | ... | ... | 97'2 | 0'4 | 97'6 | 3600 | 1'5 | 0'1 | 1'4 | ... | ... | -0.012689 |
| -0.011898 | ... | ... | 92'4 | 0'4 | 93'0 | 3650 | 1'7 | 0'1 | 1'6 | ... | ... | -0.013898 |
| -0.01312 | ... | ... | 87'6 | 0'5 | 88'3 | 3700 | 2'2 | 0'1 | 2'1 | ... | ... | -0.015622 |
| -0.014255 | ... | ... | 83'2 | 0'4 | 83'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.01716 |
| -0.015799 | ... | ... | 78'6 | 0'4 | 79'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.019067 |
| -0.017669 | ... | ... | 74'3 | 0'4 | 74'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.021234 |
| -0.019347 | ... | ... | 70'1 | 0'3 | 70'4 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.023112 |
| -0.02165 | ... | ... | 66'0 | 0'3 | 66'3 | 3950 | 5'1 | -0'1 | 5'2 | ... | ... | -0.025143 |
| -0.024035 | ... | ... | 62'0 | 0'3 | 62'3 | 4000 | 6'1 | -0'1 | 6'2 | 6'3 | 6'3 | -0.027631 |
| -0.026436 | ... | ... | 58'1 | 0'3 | 58'4 | 4050 | 7'2 | -0'1 | 7'3 | 7'3 | 7'3 | -0.030058 |
| -0.02911 | ... | ... | 54'4 | 0'3 | 54'7 | 4100 | 8'4 | -0'1 | 8'5 | 8'6 | 8'5 | -0.032375 |
| -0.031642 | ... | ... | 51'0 | 0'3 | 51'3 | 4150 | 9'7 | -0'1 | 10'0 | 10'1 | 10'0 | -0.034541 |
| -0.033998 | ... | ... | 47'5 | 0'3 | 48'0 | 4200 | 11'4 | -0'1 | 11'5 | 12'1 | 12'0 | -0.036794 |
| -0.036401 | ... | ... | 44'4 | 0'3 | 44'7 | 4250 | 13'2 | -0'1 | 13'3 | ... | ... | -0.038797 |
| -0.038546 | ... | ... | 41'4 | 0'3 | 41'7 | 4300 | 15'1 | -0'1 | 15'2 | 15'6 | 15'2 | -0.040536 |
| -0.040649 | ... | ... | 38'6 | 0'3 | 39'1 | 4350 | 17'2 | -0'1 | 17'3 | 16'3 | 16'3 | -0.042229 |
| -0.042458 | ... | ... | 36'1 | 0'3 | 36'4 | 4400 | 19'4 | -0'1 | 19'5 | 18'7 | 18'6 | -0.043623 |
| -0.043978 | ... | ... | 33'5 | 0'3 | 34'0 | 4450 | 22'0 | -0'1 | 22'1 | ... | ... | -0.044934 |
| -0.045215 | 31'2 | 30'6 | 31'2 | 0'3 | 31'5 | 4500 | 24'4 | -0'1 | 24'5 | 25'0 | 24'6 | -0.045744 |
| -0.046383 | 28'1 | 28'1 | 29'0 | 0'4 | 29'4 | 4550 | 27'2 | 0'0 | 27'2 | 28'0 | 28'0 | -0.046484 |
| -0.047086 | 28'6 | 26'4 | 26'7 | 0'4 | 27'3 | 4600 | 30'1 | 0'0 | 30'1 | 30'7 | 29'2 | -0.046962 |
| -0.047751 | 25'0 | 25'0 | 25'0 | 0'4 | 25'4 | 4650 | 33'1 | 0'0 | 33'1 | ... | ... | -0.047199 |
| -0.047987 | 24'6 | 22'5 | 23'2 | 0'3 | 23'5 | 4700 | 36'1 | -0'1 | 36'2 | 36'0 | 36'0 | -0.047009 |
| -0.048236 | 21'4 | 20'4 | 21'4 | 0'4 | 22'0 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.046832 |
| -0.048096 | 21'2 | 19'5 | 20'0 | 0'3 | 20'3 | 4800 | 42'5 | -0'1 | 42'6 | ... | ... | -0.046267 |
| -0.047805 | 18'4 | 18'3 | 18'4 | 0'3 | 18'7 | 4850 | 46'1 | -0'1 | 46'2 | ... | ... | -0.045783 |
| -0.047393 | 17'4 | 16'2 | 17'1 | 0'3 | 17'4 | 4900 | 49'5 | -0'1 | 49'6 | ... | ... | -0.044958 |
| -0.046893 | ... | ... | 15'7 | 0'3 | 16'2 | 4950 | 53'2 | -0'1 | 53'3 | ... | ... | -0.044047 |
| -0.04608 | 15'7 | 14'0 | 14'5 | 0'3 | 15'0 | 5000 | 57'0 | -0'1 | 57'1 | ... | ... | -0.043087 |
| -0.045506 | ... | ... | 13'5 | 0'3 | 14'0 | 5050 | 60'7 | -0'1 | 61'0 | ... | ... | -0.042117 |
| -0.044671 | 13'3 | 13'3 | 12'5 | 0'3 | 13'0 | 5100 | 64'6 | -0'1 | 64'7 | ... | ... | -0.04089 |
| -0.043578 | ... | ... | 11'6 | 0'2 | 12'0 | 5150 | 68'6 | -0'1 | 68'7 | ... | ... | -0.039711 |
| -0.042546 | 10'2 | 10'2 | 10'7 | 0'2 | 11'1 | 5200 | 72'6 | -0'2 | 73'0 | ... | ... | -0.038306 |
| -0.04162 | 10'1 | 10'0 | 10'1 | 0'2 | 10'3 | 5250 | 76'7 | -0'2 | 77'1 | ... | ... | -0.037009 |
| -0.040497 | ... | ... | 9'3 | 0'2 | 9'5 | 5300 | 81'1 | -0'2 | 81'3 | ... | ... | -0.035866 |
| -0.039545 | ... | ... | 8'6 | 0'2 | 9'0 | 5350 | 85'3 | -0'3 | 85'6 | ... | ... | -0.034562 |
| -0.038429 | ... | ... | 8'2 | 0'1 | 8'3 | 5400 | 89'6 | -0'2 | 90'0 | ... | ... | -0.033477 |
| -0.037552 | ... | ... | 7'6 | 0'1 | 7'7 | 5450 | 94'1 | -0'3 | 94'4 | ... | ... | -0.032264 |
| -0.036545 | 7'3 | 7'3 | 7'2 | 0'1 | 7'3 | 5500 | 98'5 | -0'3 | 99'0 | ... | ... | -0.031334 |
| -0.035408 | ... | ... | 6'6 | 0'1 | 6'7 | 5550 | 103'1 | -0'3 | 103'4 | ... | ... | -0.030311 |
| -0.034599 | ... | ... | 6'3 | 0'1 | 6'4 | 5600 | 107'5 | -0'3 | 108'0 | ... | ... | -0.029197 |
| -0.033694 | ... | ... | 6'0 | 0'1 | 6'1 | 5650 | 112'2 | -0'3 | 112'5 | ... | ... | -0.028442 |
| -0.032694 | ... | ... | 5'6 | 0'0 | 5'6 | 5700 | 116'6 | -0'4 | 117'2 | ... | ... | -0.027166 |
| -0.031466 | ... | ... | 5'1 | 0'1 | 5'2 | 5800 | 126'1 | -0'4 | 126'5 | ... | ... | -0.025827 |
| -0.029999 | ... | ... | 4'6 | 0'0 | 4'6 | 5900 | 135'5 | -0'3 | 136'0 | ... | ... | -0.024827 |
| -0.028296 | 4'2 | 4'2 | 4'2 | 0'0 | 4'2 | 6000 | 145'1 | -0'3 | 145'4 | ... | ... | -0.023709 |
| -0.027608 | 4'0 | 4'0 | 3'7 | 0'1 | 4'0 | 6100 | 154'5 | -0'4 | 155'1 | ... | ... | -0.022483 |
| -0.026162 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 164'3 | -0'3 | 164'6 | ... | ... | -0.022283 |
| -0.025234 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 174'0 | -0'4 | 174'4 | ... | ... | -0.021477 |
| -0.024205 | ... | ... | 3'1 | 0'0 | 3'1 | 6400 | 183'6 | -0'4 | 184'2 | ... | ... | -0.021204 |
| -0.023075 | ... | ... | 2'7 | 0'0 | 2'7 | 6500 | 193'5 | -0'3 | 194'0 | ... | ... | -0.021497 |
| -0.022613 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 203'3 | -0'4 | 203'7 | ... | ... | -0.021182 |
| -0.022105 | ... | ... | 2'4 | 0'1 | 2'5 | 6700 | 213'2 | -0'4 | 213'6 | ... | ... | -0.021454 |
| -0.02074 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 223'1 | -0'4 | 223'5 | ... | ... | -0.021717 |
| -0.020122 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 233'0 | -0'4 | 233'4 | ... | ... | -0.021974 |
| -0.019462 | ... | ... | 2'1 | 0'0 | 2'1 | 7000 | 242'7 | -0'4 | 243'3 | ... | ... | -0.022225 |
| -0.01876 | ... | ... | 2'0 | 0'0 | 2'0 | 7100 | 252'7 | -0'4 | 253'3 | ... | ... | -0.023091 |
| -0.018928 | ... | ... | 1'7 | 0'1 | 2'0 | 7200 | 262'6 | -0'4 | 263'2 | ... | ... | -0.023334 |
| -0.018169 | ... | ... | 1'7 | 0'0 | 1'7 | 7300 | 272'6 | -0'4 | 273'2 | ... | ... | -0.024196 |
| -0.01737 | ... | ... | 1'6 | 0'0 | 1'6 | 7400 | 282'6 | -0'4 | 283'2 | ... | ... | -0.025055 |
| -0.01653 | ... | ... | 1'5 | 0'0 | 1'5 | 7500 | 292'6 | -0'4 | 293'2 | ... | ... | -0.025912 |
| -0.016651 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 302'6 | -0'4 | 303'2 | ... | ... | -0.026767 |
| -0.015008 | ... | ... | 1'2 | 0'1 | 1'3 | 8000 | 342'6 | -0'4 | 343'2 | ... | ... | -0.03016 |
| -0.013167 | ... | ... | 1'0 | 0'1 | 1'1 | 8500 | 392'6 | -0'4 | 393'2 | ... | ... | -0.034345 |
| -0.011022 | ... | ... | 0'7 | 0'0 | 0'7 | 9000 | 442'6 | -0'4 | 443'2 | ... | ... | -0.038466 |
| -0.009924 | ... | ... | 0'6 | 0'0 | 0'6 | 9500 | 492'6 | -0'4 | 493'2 | ... | ... | -0.042522 |
| -0.008701 | ... | ... | 0'5 | 0'0 | 0'5 | 10000 | 542'6 | -0'4 | 543'2 | ... | ... | -0.046512 |
| -0.00745 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 642'6 | -0'4 | 643'2 | ... | ... | -0.054294 |
| -0.006001 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 742'6 | -0'4 | 743'2 | ... | ... | -0.061815 |
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.