Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029499 | ... | ... | 299'0 | -8'2 | 290'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004604 |
| -0.028586 | ... | ... | 289'0 | -8'2 | 280'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004579 |
| -0.027658 | ... | ... | 279'0 | -8'2 | 270'6 | 3100 | 0'3 | 0'1 | 0'2 | ... | ... | -0.006344 |
| -0.026717 | ... | ... | 269'0 | -8'2 | 260'6 | 3200 | 0'3 | 0'1 | 0'2 | ... | ... | -0.006303 |
| -0.025762 | ... | ... | 259'0 | -8'2 | 250'6 | 3300 | 0'3 | 0'1 | 0'2 | ... | ... | -0.00626 |
| -0.024797 | ... | ... | 249'0 | -8'2 | 240'6 | 3400 | 0'4 | 0'1 | 0'3 | ... | ... | -0.00784 |
| -0.023822 | ... | ... | 239'0 | -8'2 | 230'6 | 3500 | 0'5 | 0'2 | 0'3 | ... | ... | -0.009298 |
| -0.022838 | ... | ... | 229'0 | -8'2 | 220'6 | 3600 | 0'5 | 0'1 | 0'4 | ... | ... | -0.009218 |
| -0.021845 | ... | ... | 219'0 | -8'2 | 210'6 | 3700 | 0'6 | 0'1 | 0'5 | ... | ... | -0.010552 |
| -0.020845 | ... | ... | 209'0 | -8'2 | 200'6 | 3800 | 1'0 | 0'2 | 0'6 | ... | ... | -0.013086 |
| -0.019839 | ... | ... | 199'0 | -8'2 | 190'6 | 3900 | 1'2 | 0'2 | 1'0 | ... | ... | -0.015381 |
| -0.01965 | ... | ... | 189'0 | -8'1 | 180'7 | 4000 | 1'5 | 0'3 | 1'2 | ... | ... | -0.018565 |
| -0.021054 | ... | ... | 179'2 | -8'0 | 171'2 | 4100 | 2'0 | 0'2 | 1'6 | ... | ... | -0.021419 |
| -0.022376 | ... | ... | 169'5 | -8'0 | 161'5 | 4200 | 2'5 | 0'3 | 2'2 | ... | ... | -0.025826 |
| -0.025815 | ... | ... | 160'1 | -7'6 | 152'3 | 4300 | 3'3 | 0'4 | 2'7 | ... | ... | -0.03052 |
| -0.02964 | ... | ... | 150'7 | -7'5 | 143'2 | 4400 | 4'3 | 0'5 | 3'6 | ... | ... | -0.0361 |
| -0.03498 | ... | ... | 141'7 | -7'3 | 134'4 | 4500 | 5'4 | 0'6 | 4'6 | ... | ... | -0.041564 |
| -0.040267 | ... | ... | 133'1 | -7'2 | 125'7 | 4600 | 6'7 | 1'0 | 5'7 | ... | ... | -0.04743 |
| -0.046451 | ... | ... | 124'5 | -7'0 | 117'5 | 4700 | 8'5 | 1'2 | 7'3 | ... | ... | -0.053985 |
| -0.053165 | ... | ... | 116'3 | -6'5 | 109'6 | 4800 | 10'5 | 1'4 | 9'1 | ... | ... | -0.060381 |
| -0.060097 | ... | ... | 108'4 | -6'2 | 102'2 | 4900 | 12'7 | 1'6 | 11'1 | ... | ... | -0.06647 |
| -0.066607 | ... | ... | 101'0 | -6'0 | 95'0 | 5000 | 15'5 | 2'1 | 13'4 | ... | ... | -0.072914 |
| -0.073302 | ... | ... | 94'0 | -5'6 | 88'2 | 5100 | 18'6 | 2'4 | 16'2 | ... | ... | -0.079045 |
| -0.079931 | ... | ... | 87'2 | -5'2 | 82'0 | 5200 | 22'2 | 2'6 | 19'4 | ... | ... | -0.084724 |
| -0.085708 | ... | ... | 81'0 | -5'0 | 76'0 | 5300 | 26'1 | 3'1 | 23'0 | ... | ... | -0.089855 |
| -0.091198 | ... | ... | 75'0 | -4'4 | 70'4 | 5400 | 30'3 | 3'4 | 26'7 | ... | ... | -0.094377 |
| -0.095777 | ... | ... | 69'4 | -4'2 | 65'2 | 5500 | 35'1 | 3'7 | 31'2 | ... | ... | -0.09853 |
| -0.099998 | 58'4 | 56'4 | 64'3 | -3'7 | 60'4 | 5600 | 40'1 | 4'1 | 36'0 | ... | ... | -0.101759 |
| -0.103343 | ... | ... | 59'5 | -3'5 | 56'0 | 5700 | 45'3 | 4'3 | 41'0 | ... | ... | -0.104115 |
| -0.106122 | 49'3 | 49'3 | 55'2 | -3'3 | 51'7 | 5800 | 51'1 | 4'6 | 46'3 | 51'7 | 51'7 | -0.106158 |
| -0.107883 | ... | ... | 51'1 | -3'2 | 47'7 | 5900 | 57'0 | 4'7 | 52'1 | ... | ... | -0.107182 |
| -0.109202 | 44'1 | 43'7 | 47'2 | -3'0 | 44'2 | 6000 | 63'2 | 5'1 | 58'1 | ... | ... | -0.107771 |
| -0.110166 | ... | ... | 43'6 | -2'6 | 41'0 | 6100 | 69'5 | 5'2 | 64'3 | ... | ... | -0.107481 |
| -0.110327 | ... | ... | 40'4 | -2'5 | 37'7 | 6200 | 76'3 | 5'4 | 70'7 | ... | ... | -0.10692 |
| -0.110032 | ... | ... | 37'3 | -2'3 | 35'0 | 6300 | 83'3 | 5'6 | 77'5 | ... | ... | -0.10592 |
| -0.109073 | 30'6 | 30'0 | 34'4 | -2'2 | 32'2 | 6400 | 90'4 | 5'7 | 84'5 | ... | ... | -0.104274 |
| -0.107817 | ... | ... | 32'0 | -2'2 | 29'6 | 6500 | 97'7 | 6'0 | 91'7 | ... | ... | -0.102356 |
| -0.106367 | ... | ... | 29'4 | -2'0 | 27'4 | 6600 | 105'3 | 6'1 | 99'2 | ... | ... | -0.099939 |
| -0.104831 | ... | ... | 27'3 | -1'7 | 25'4 | 6700 | 113'1 | 6'2 | 106'7 | ... | ... | -0.09743 |
| -0.102591 | ... | ... | 25'2 | -1'6 | 23'4 | 6800 | 121'1 | 6'3 | 114'6 | ... | ... | -0.094942 |
| -0.100424 | ... | ... | 23'3 | -1'5 | 21'6 | 6900 | 129'1 | 6'4 | 122'5 | ... | ... | -0.091827 |
| -0.098045 | 20'0 | 18'3 | 21'6 | -1'5 | 20'1 | 7000 | 137'3 | 6'5 | 130'6 | ... | ... | -0.088897 |
| -0.09552 | ... | ... | 20'1 | -1'4 | 18'5 | 7100 | 145'6 | 6'5 | 139'1 | ... | ... | -0.085855 |
| -0.092914 | ... | ... | 18'5 | -1'3 | 17'2 | 7200 | 154'2 | 6'6 | 147'4 | ... | ... | -0.082765 |
| -0.090294 | ... | ... | 17'3 | -1'3 | 16'0 | 7300 | 162'7 | 6'7 | 156'0 | ... | ... | -0.079696 |
| -0.087728 | ... | ... | 16'1 | -1'2 | 14'7 | 7400 | 171'5 | 6'7 | 164'6 | ... | ... | -0.076714 |
| -0.085288 | ... | ... | 15'0 | -1'1 | 13'7 | 7500 | 180'4 | 7'0 | 173'4 | ... | ... | -0.073888 |
| -0.082496 | ... | ... | 14'0 | -1'1 | 12'7 | 7600 | 189'3 | 7'0 | 182'3 | ... | ... | -0.070755 |
| -0.079924 | ... | ... | 13'1 | -1'1 | 12'0 | 7700 | 198'4 | 7'1 | 191'3 | ... | ... | -0.068421 |
| -0.077046 | ... | ... | 12'2 | -1'1 | 11'1 | 7800 | 207'4 | 7'1 | 200'3 | ... | ... | -0.065299 |
| -0.074483 | ... | ... | 11'4 | -1'1 | 10'3 | 7900 | 216'5 | 7'1 | 209'4 | ... | ... | -0.062515 |
| -0.072309 | ... | ... | 10'6 | -1'0 | 9'6 | 8000 | 225'7 | 7'2 | 218'5 | ... | ... | -0.060135 |
| -0.069925 | ... | ... | 10'0 | -0'7 | 9'1 | 8100 | 235'2 | 7'3 | 227'7 | ... | ... | -0.05822 |
| -0.06733 | ... | ... | 9'3 | -0'7 | 8'4 | 8200 | 244'4 | 7'3 | 237'1 | ... | ... | -0.055529 |
| -0.064519 | ... | ... | 8'7 | -1'0 | 7'7 | 8300 | 253'7 | 7'3 | 246'4 | ... | ... | -0.053347 |
| -0.062244 | ... | ... | 8'2 | -0'7 | 7'3 | 8400 | 263'3 | 7'4 | 255'7 | ... | ... | -0.051731 |
| -0.060582 | ... | ... | 7'6 | -0'6 | 7'0 | 8500 | 272'7 | 7'4 | 265'3 | ... | ... | -0.050032 |
| -0.057999 | ... | ... | 7'2 | -0'6 | 6'4 | 8600 | 282'3 | 7'4 | 274'7 | ... | ... | -0.048252 |
| -0.056077 | ... | ... | 6'7 | -0'6 | 6'1 | 8700 | 292'0 | 7'5 | 284'3 | ... | ... | -0.047125 |
| -0.054035 | ... | ... | 6'4 | -0'6 | 5'6 | 8800 | 301'5 | 7'5 | 294'0 | ... | ... | -0.04595 |
| -0.051872 | 5'2 | 5'2 | 6'1 | -0'6 | 5'3 | 8900 | 311'2 | 7'5 | 303'5 | ... | ... | -0.044728 |
| -0.050495 | 5'2 | 5'2 | 5'6 | -0'5 | 5'1 | 9000 | 321'0 | 7'6 | 313'2 | ... | ... | -0.044228 |
| -0.048111 | ... | ... | 5'3 | -0'5 | 4'6 | 9100 | 330'5 | 7'6 | 322'7 | ... | ... | -0.042931 |
| -0.046563 | ... | ... | 5'1 | -0'5 | 4'4 | 9200 | 340'3 | 7'6 | 332'5 | ... | ... | -0.04238 |
| -0.04494 | ... | ... | 4'6 | -0'4 | 4'2 | 9300 | 350'2 | 7'7 | 342'3 | ... | ... | -0.0426 |
| -0.043241 | ... | ... | 4'4 | -0'4 | 4'0 | 9400 | 360'0 | 7'7 | 352'1 | ... | ... | -0.042018 |
| -0.041464 | 3'6 | 3'6 | 4'2 | -0'4 | 3'6 | 9500 | 369'7 | 8'0 | 361'7 | ... | ... | -0.042221 |
| -0.040672 | ... | ... | 4'0 | -0'3 | 3'5 | 9600 | 379'5 | 8'0 | 371'5 | ... | ... | -0.041611 |
| -0.038765 | ... | ... | 3'7 | -0'4 | 3'3 | 9700 | 389'4 | 8'0 | 381'4 | ... | ... | -0.041799 |
| -0.037889 | ... | ... | 3'5 | -0'3 | 3'2 | 9800 | 399'4 | 8'1 | 391'3 | ... | ... | -0.042796 |
| -0.036982 | ... | ... | 3'4 | -0'3 | 3'1 | 9900 | 409'3 | 8'1 | 401'2 | ... | ... | -0.042978 |
| -0.034886 | 3'2 | 2'6 | 3'2 | -0'3 | 2'7 | 10000 | 419'3 | 8'2 | 411'1 | ... | ... | -0.043972 |
| -0.033892 | 2'6 | 2'6 | 3'1 | -0'3 | 2'6 | 10100 | 429'2 | 8'1 | 421'1 | ... | ... | -0.044147 |
| -0.032865 | 2'7 | 2'4 | 3'0 | -0'3 | 2'5 | 10200 | 439'2 | 8'2 | 431'0 | ... | ... | -0.045137 |
| -0.02619 | ... | ... | 2'0 | -0'1 | 1'7 | 11000 | 519'2 | 8'2 | 511'0 | ... | ... | -0.052986 |
| -0.01963 | ... | ... | 1'3 | -0'1 | 1'2 | 12000 | 619'2 | 8'2 | 611'0 | ... | ... | -0.062609 |
| -0.015104 | ... | ... | 1'0 | -0'1 | 0'7 | 13000 | 719'2 | 8'2 | 711'0 | ... | ... | -0.07202 |
| -0.011707 | ... | ... | 0'6 | -0'1 | 0'5 | 14000 | 819'2 | 8'2 | 811'0 | ... | ... | -0.081218 |
| -0.009904 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 15000 | 919'2 | 8'2 | 911'0 | ... | ... | -0.090203 |
| -0.007904 | ... | ... | 0'4 | -0'1 | 0'3 | 16000 | 1019'2 | 8'2 | 1011'0 | ... | ... | -0.098979 |
| -0.005684 | ... | ... | 0'3 | -0'1 | 0'2 | 17000 | 1119'2 | 8'2 | 1111'0 | ... | ... | -0.107547 |
| -0.005749 | ... | ... | 0'2 | 0'0 | 0'2 | 18000 | 1219'2 | 8'2 | 1211'0 | ... | ... | -0.11591 |
| -0.005809 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 1319'2 | 8'2 | 1311'0 | ... | ... | -0.124072 |
| -0.005865 | ... | ... | 0'2 | 0'0 | 0'2 | 20000 | 1419'2 | 8'2 | 1411'0 | ... | ... | -0.132036 |
| -0.003259 | ... | ... | 0'2 | -0'1 | 0'1 | 21000 | 1519'2 | 8'2 | 1511'0 | ... | ... | -0.139805 |
| -0.003284 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'2 | 8'2 | 1611'0 | ... | ... | -0.147382 |
| -0.003307 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'2 | 8'2 | 1711'0 | ... | ... | -0.15477 |
| -0.003328 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'2 | 8'2 | 1811'0 | ... | ... | -0.161973 |
| -0.003348 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'2 | 8'2 | 1911'0 | ... | ... | -0.168992 |
| -0.003435 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'2 | 8'2 | 2411'0 | ... | ... | -0.201446 |
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.