Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.053671 | ... | ... | 556'2 | 3'6 | 560'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002547 |
| -0.052019 | ... | ... | 536'2 | 3'6 | 540'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002535 |
| -0.050324 | ... | ... | 516'2 | 3'6 | 520'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002522 |
| -0.048591 | ... | ... | 496'2 | 3'6 | 500'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002508 |
| -0.046825 | ... | ... | 476'2 | 3'6 | 480'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002494 |
| -0.045029 | ... | ... | 456'2 | 3'6 | 460'0 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004443 |
| -0.043206 | ... | ... | 436'2 | 3'6 | 440'0 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004412 |
| -0.04136 | ... | ... | 416'2 | 3'6 | 420'0 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00438 |
| -0.039492 | ... | ... | 396'2 | 3'6 | 400'0 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006079 |
| -0.037605 | ... | ... | 376'2 | 3'6 | 380'0 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006027 |
| -0.035701 | ... | ... | 356'2 | 3'6 | 360'0 | 7000 | 0'3 | -0'1 | 0'4 | ... | ... | -0.005971 |
| -0.033783 | ... | ... | 336'2 | 3'6 | 340'0 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007476 |
| -0.03185 | ... | ... | 316'2 | 3'6 | 320'0 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008855 |
| -0.029906 | ... | ... | 296'2 | 3'6 | 300'0 | 7600 | 0'5 | -0'1 | 0'6 | ... | ... | -0.008747 |
| -0.027952 | ... | ... | 276'2 | 3'6 | 280'0 | 7800 | 0'7 | -0'1 | 1'0 | ... | ... | -0.011286 |
| -0.025988 | ... | ... | 256'2 | 3'6 | 260'0 | 8000 | 1'1 | -0'1 | 1'2 | ... | ... | -0.013546 |
| -0.024015 | ... | ... | 236'2 | 3'6 | 240'0 | 8200 | 1'3 | -0'1 | 1'4 | ... | ... | -0.015562 |
| -0.022737 | ... | ... | 216'3 | 3'6 | 220'1 | 8400 | 1'7 | -0'1 | 2'0 | ... | ... | -0.019354 |
| -0.02244 | ... | ... | 206'5 | 3'5 | 210'2 | 8500 | 2'2 | -0'1 | 2'3 | ... | ... | -0.02197 |
| -0.022821 | ... | ... | 196'7 | 3'5 | 200'4 | 8600 | 2'5 | -0'1 | 2'6 | ... | ... | -0.024362 |
| -0.023845 | ... | ... | 187'2 | 3'5 | 190'7 | 8700 | 3'0 | -0'2 | 3'2 | ... | ... | -0.026551 |
| -0.025458 | ... | ... | 177'6 | 3'5 | 181'3 | 8800 | 3'4 | -0'2 | 3'6 | ... | ... | -0.029316 |
| -0.027594 | ... | ... | 168'3 | 3'5 | 172'0 | 8900 | 4'2 | -0'1 | 4'3 | ... | ... | -0.033237 |
| -0.030173 | ... | ... | 159'2 | 3'4 | 162'6 | 9000 | 5'0 | -0'2 | 5'2 | ... | ... | -0.036719 |
| -0.033107 | ... | ... | 150'2 | 3'3 | 153'5 | 9100 | 5'7 | -0'3 | 6'2 | ... | ... | -0.04041 |
| -0.037357 | ... | ... | 141'4 | 3'3 | 144'7 | 9200 | 7'0 | -0'3 | 7'3 | ... | ... | -0.044765 |
| -0.041645 | ... | ... | 132'7 | 3'3 | 136'2 | 9300 | 8'3 | -0'3 | 8'6 | ... | ... | -0.049553 |
| -0.04634 | ... | ... | 124'5 | 3'2 | 127'7 | 9400 | 9'7 | -0'4 | 10'3 | ... | ... | -0.054106 |
| -0.051262 | ... | ... | 116'5 | 3'1 | 119'6 | 9500 | 11'5 | -0'5 | 12'2 | ... | ... | -0.058795 |
| -0.056252 | ... | ... | 109'0 | 2'7 | 111'7 | 9600 | 13'6 | -0'6 | 14'4 | ... | ... | -0.06385 |
| -0.061872 | ... | ... | 101'5 | 2'7 | 104'4 | 9700 | 16'1 | -0'7 | 17'0 | ... | ... | -0.068678 |
| -0.066856 | ... | ... | 94'4 | 2'6 | 97'2 | 9800 | 18'7 | -0'7 | 19'6 | ... | ... | -0.073505 |
| -0.072094 | ... | ... | 87'7 | 2'5 | 90'4 | 9900 | 21'7 | -1'0 | 22'7 | ... | ... | -0.077863 |
| -0.077094 | ... | ... | 81'4 | 2'5 | 84'1 | 10000 | 25'2 | -1'1 | 26'3 | 25'6 | 25'6 | -0.081973 |
| -0.081489 | ... | ... | 75'4 | 2'4 | 78'0 | 10100 | 28'7 | -1'2 | 30'1 | ... | ... | -0.085466 |
| -0.085249 | ... | ... | 69'6 | 2'3 | 72'1 | 10200 | 32'7 | -1'3 | 34'2 | 33'0 | 33'0 | -0.088564 |
| -0.088588 | ... | ... | 64'4 | 2'1 | 66'5 | 10300 | 37'2 | -1'4 | 38'6 | ... | ... | -0.091211 |
| -0.091237 | ... | ... | 59'4 | 1'7 | 61'3 | 10400 | 41'7 | -1'5 | 43'4 | 42'6 | 42'6 | -0.093146 |
| -0.093425 | ... | ... | 54'6 | 1'6 | 56'4 | 10500 | 46'6 | -1'7 | 48'5 | ... | ... | -0.094379 |
| -0.095153 | ... | ... | 50'3 | 1'5 | 52'0 | 10600 | 52'0 | -2'1 | 54'1 | ... | ... | -0.095153 |
| -0.096217 | 47'6 | 47'2 | 46'3 | 1'3 | 47'6 | 10700 | 57'5 | -2'1 | 59'6 | ... | ... | -0.095492 |
| -0.096887 | ... | ... | 42'4 | 1'3 | 43'7 | 10800 | 63'4 | -2'2 | 65'6 | ... | ... | -0.095211 |
| -0.097223 | ... | ... | 39'0 | 1'3 | 40'3 | 10900 | 69'6 | -2'2 | 72'0 | ... | ... | -0.094598 |
| -0.09681 | 36'4 | 36'3 | 35'6 | 1'2 | 37'0 | 11000 | 76'2 | -2'3 | 78'5 | ... | ... | -0.093487 |
| -0.095945 | ... | ... | 32'6 | 1'1 | 33'7 | 11100 | 82'7 | -2'4 | 85'3 | ... | ... | -0.091689 |
| -0.094699 | ... | ... | 30'0 | 1'0 | 31'0 | 11200 | 89'7 | -2'4 | 92'3 | ... | ... | -0.089784 |
| -0.093151 | ... | ... | 27'3 | 1'0 | 28'3 | 11300 | 97'0 | -2'6 | 99'6 | ... | ... | -0.087324 |
| -0.091389 | ... | ... | 25'1 | 0'7 | 26'0 | 11400 | 104'4 | -2'6 | 107'2 | ... | ... | -0.084955 |
| -0.089508 | ... | ... | 23'0 | 0'7 | 23'7 | 11500 | 112'1 | -2'7 | 115'0 | ... | ... | -0.082188 |
| -0.087277 | ... | ... | 21'1 | 0'6 | 21'7 | 11600 | 120'0 | -3'0 | 123'0 | ... | ... | -0.07941 |
| -0.085103 | ... | ... | 19'4 | 0'5 | 20'1 | 11700 | 128'1 | -3'0 | 131'1 | ... | ... | -0.07673 |
| -0.082729 | ... | ... | 18'0 | 0'4 | 18'4 | 11800 | 136'3 | -3'0 | 139'3 | ... | ... | -0.073893 |
| -0.080608 | ... | ... | 16'4 | 0'5 | 17'1 | 11900 | 144'6 | -3'1 | 147'7 | ... | ... | -0.07096 |
| -0.078448 | ... | ... | 15'2 | 0'5 | 15'7 | 12000 | 153'3 | -3'1 | 156'4 | ... | ... | -0.0684 |
| -0.075875 | ... | ... | 14'1 | 0'4 | 14'5 | 12100 | 162'0 | -3'2 | 165'2 | ... | ... | -0.065478 |
| -0.073809 | ... | ... | 13'1 | 0'4 | 13'5 | 12200 | 170'7 | -3'2 | 174'1 | ... | ... | -0.063094 |
| -0.071415 | ... | ... | 12'1 | 0'4 | 12'5 | 12300 | 179'6 | -3'2 | 183'0 | ... | ... | -0.060436 |
| -0.0692 | ... | ... | 11'3 | 0'3 | 11'6 | 12400 | 188'6 | -3'3 | 192'1 | ... | ... | -0.057992 |
| -0.067229 | ... | ... | 10'4 | 0'4 | 11'0 | 12500 | 197'7 | -3'3 | 201'2 | ... | ... | -0.055823 |
| -0.065019 | ... | ... | 9'7 | 0'3 | 10'2 | 12600 | 207'0 | -3'3 | 210'3 | ... | ... | -0.053467 |
| -0.062568 | ... | ... | ... | ... | 9'4 | 12700 | 216'2 | ... | ... | ... | ... | -0.051467 |
| -0.060474 | ... | ... | 8'5 | 0'2 | 8'7 | 12800 | 225'5 | -3'3 | 229'0 | ... | ... | -0.049876 |
| -0.056341 | ... | ... | 7'5 | 0'1 | 7'6 | 13000 | 244'3 | -3'4 | 247'7 | ... | ... | -0.046376 |
| -0.052889 | ... | ... | 6'6 | 0'1 | 6'7 | 13200 | 263'3 | -3'4 | 266'7 | ... | ... | -0.043695 |
| -0.04965 | ... | ... | 5'7 | 0'2 | 6'1 | 13400 | 282'4 | -3'5 | 286'1 | ... | ... | -0.041381 |
| -0.045971 | ... | ... | 5'2 | 0'1 | 5'3 | 13600 | 301'6 | -3'5 | 305'3 | ... | ... | -0.039523 |
| -0.043504 | ... | ... | 4'6 | 0'1 | 4'7 | 13800 | 321'2 | -3'5 | 324'7 | ... | ... | -0.038866 |
| -0.040765 | ... | ... | 4'2 | 0'1 | 4'3 | 14000 | 340'6 | -3'6 | 344'4 | ... | ... | -0.038143 |
| -0.037753 | ... | ... | 3'7 | 0'0 | 3'7 | 14200 | 360'4 | -3'6 | 364'2 | ... | ... | -0.038746 |
| -0.035419 | ... | ... | 3'4 | 0'0 | 3'4 | 14400 | 380'2 | -3'6 | 384'0 | ... | ... | -0.039332 |
| -0.033887 | 3'1 | 3'1 | 3'1 | 0'1 | 3'2 | 14600 | 400'1 | -3'5 | 403'6 | ... | ... | -0.040602 |
| -0.031203 | ... | ... | 3'0 | -0'1 | 2'7 | 14800 | 420'0 | -3'6 | 423'6 | ... | ... | -0.041866 |
| -0.030474 | ... | ... | 2'6 | 0'0 | 2'6 | 15000 | 440'0 | -3'6 | 443'6 | ... | ... | -0.043826 |
| -0.027475 | ... | ... | 2'3 | 0'0 | 2'3 | 15200 | 460'0 | -3'6 | 463'6 | ... | ... | -0.045782 |
| -0.025427 | ... | ... | 2'1 | 0'0 | 2'1 | 15400 | 480'0 | -3'6 | 483'6 | ... | ... | -0.047734 |
| -0.024458 | ... | ... | 2'0 | 0'0 | 2'0 | 15600 | 500'0 | -3'6 | 503'6 | ... | ... | -0.049681 |
| -0.023439 | ... | ... | 1'7 | 0'0 | 1'7 | 15800 | 520'0 | -3'6 | 523'6 | ... | ... | -0.051625 |
| -0.02237 | ... | ... | 1'6 | 0'0 | 1'6 | 16000 | 540'0 | -3'6 | 543'6 | ... | ... | -0.053564 |
| -0.021249 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 560'0 | -3'6 | 563'6 | ... | ... | -0.055499 |
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.