Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025407 | ... | ... | 302'0 | -6'2 | 295'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002048 |
| -0.024649 | ... | ... | 292'0 | -6'2 | 285'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002038 |
| -0.023877 | ... | ... | 282'0 | -6'2 | 275'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002028 |
| -0.023091 | ... | ... | 272'0 | -6'2 | 265'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002016 |
| -0.022292 | ... | ... | 262'0 | -6'2 | 255'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003563 |
| -0.021483 | ... | ... | 252'0 | -6'2 | 245'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003539 |
| -0.020664 | ... | ... | 242'0 | -6'2 | 235'6 | 3500 | 0'3 | 0'1 | 0'2 | ... | ... | -0.004891 |
| -0.019836 | ... | ... | 232'0 | -6'2 | 225'6 | 3600 | 0'4 | 0'1 | 0'3 | ... | ... | -0.006118 |
| -0.019 | ... | ... | 222'0 | -6'2 | 215'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006066 |
| -0.018156 | ... | ... | 212'0 | -6'2 | 205'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007179 |
| -0.017306 | ... | ... | 202'0 | -6'2 | 195'6 | 3900 | 0'7 | 0'1 | 0'6 | ... | ... | -0.00926 |
| -0.01645 | ... | ... | 192'0 | -6'2 | 185'6 | 4000 | 1'0 | 0'1 | 0'7 | ... | ... | -0.01016 |
| -0.015589 | ... | ... | 182'0 | -6'2 | 175'6 | 4100 | 1'2 | 0'1 | 1'1 | ... | ... | -0.01192 |
| -0.015338 | ... | ... | 172'1 | -6'2 | 165'7 | 4200 | 1'5 | 0'1 | 1'4 | ... | ... | -0.014356 |
| -0.016281 | ... | ... | 162'3 | -6'1 | 156'2 | 4300 | 2'1 | 0'2 | 1'7 | ... | ... | -0.017288 |
| -0.017163 | ... | ... | 152'6 | -6'1 | 146'5 | 4400 | 2'5 | 0'1 | 2'4 | 2'5 | 2'5 | -0.019868 |
| -0.019634 | ... | ... | 143'3 | -6'0 | 137'3 | 4500 | 3'3 | 0'2 | 3'1 | ... | ... | -0.023403 |
| -0.020785 | ... | ... | 138'6 | -6'0 | 132'6 | 4550 | 3'7 | 0'2 | 3'5 | ... | ... | -0.025577 |
| -0.0229 | ... | ... | 134'2 | -5'7 | 128'3 | 4600 | 4'3 | 0'3 | 4'0 | ... | ... | -0.027578 |
| -0.0244 | ... | ... | 129'6 | -5'7 | 123'7 | 4650 | 5'0 | 0'3 | 4'5 | ... | ... | -0.02995 |
| -0.026282 | ... | ... | 125'3 | -5'7 | 119'4 | 4700 | 5'5 | 0'4 | 5'1 | ... | ... | -0.032119 |
| -0.028489 | ... | ... | 121'0 | -5'6 | 115'2 | 4750 | 6'2 | 0'3 | 5'7 | ... | ... | -0.034102 |
| -0.030964 | ... | ... | 116'6 | -5'5 | 111'1 | 4800 | 7'1 | 0'5 | 6'4 | ... | ... | -0.036801 |
| -0.033651 | ... | ... | 112'5 | -5'4 | 107'1 | 4850 | 8'0 | 0'5 | 7'3 | ... | ... | -0.039242 |
| -0.036119 | ... | ... | 108'4 | -5'3 | 103'1 | 4900 | 9'0 | 0'6 | 8'2 | ... | ... | -0.041837 |
| -0.038741 | ... | ... | 104'5 | -5'3 | 99'2 | 4950 | 10'0 | 0'6 | 9'2 | ... | ... | -0.044167 |
| -0.041471 | ... | ... | 100'6 | -5'2 | 95'4 | 5000 | 11'2 | 0'7 | 10'3 | ... | ... | -0.04695 |
| -0.04427 | ... | ... | 97'0 | -5'1 | 91'7 | 5050 | 12'4 | 1'0 | 11'4 | ... | ... | -0.049425 |
| -0.046793 | ... | ... | 93'3 | -5'1 | 88'2 | 5100 | 13'7 | 1'1 | 12'6 | ... | ... | -0.051926 |
| -0.049643 | ... | ... | 89'6 | -4'7 | 84'7 | 5150 | 15'3 | 1'1 | 14'2 | ... | ... | -0.05442 |
| -0.052186 | ... | ... | 86'3 | -4'7 | 81'4 | 5200 | 17'0 | 1'3 | 15'5 | ... | ... | -0.056883 |
| -0.054974 | ... | ... | 83'0 | -4'5 | 78'3 | 5250 | 18'6 | 1'4 | 17'2 | ... | ... | -0.059291 |
| -0.057439 | ... | ... | 79'6 | -4'4 | 75'2 | 5300 | 20'5 | 1'5 | 19'0 | ... | ... | -0.061626 |
| -0.059842 | ... | ... | 76'5 | -4'3 | 72'2 | 5350 | 22'4 | 1'6 | 20'6 | ... | ... | -0.063628 |
| -0.062169 | ... | ... | 73'5 | -4'2 | 69'3 | 5400 | 24'4 | 1'7 | 22'5 | ... | ... | -0.065551 |
| -0.064409 | ... | ... | 70'6 | -4'1 | 66'5 | 5450 | 26'6 | 2'1 | 24'5 | ... | ... | -0.067613 |
| -0.066555 | ... | ... | 67'7 | -3'7 | 64'0 | 5500 | 28'7 | 2'1 | 26'6 | ... | ... | -0.06912 |
| -0.068385 | ... | ... | 65'2 | -3'7 | 61'3 | 5550 | 31'2 | 2'2 | 29'0 | ... | ... | -0.070754 |
| -0.070123 | ... | ... | 62'5 | -3'6 | 58'7 | 5600 | 33'6 | 2'4 | 31'2 | ... | ... | -0.072283 |
| -0.071767 | ... | ... | 60'1 | -3'5 | 56'4 | 5650 | 36'1 | 2'4 | 33'5 | ... | ... | -0.073295 |
| -0.073317 | ... | ... | 57'5 | -3'3 | 54'2 | 5700 | 38'6 | 2'5 | 36'1 | ... | ... | -0.074423 |
| -0.074371 | ... | ... | 55'3 | -3'4 | 51'7 | 5750 | 41'3 | 2'5 | 38'6 | ... | ... | -0.075256 |
| -0.075546 | ... | ... | 53'1 | -3'3 | 49'6 | 5800 | 44'1 | 2'6 | 41'3 | ... | ... | -0.076005 |
| -0.076441 | ... | ... | 51'0 | -3'3 | 47'5 | 5850 | 46'7 | 2'6 | 44'1 | ... | ... | -0.076475 |
| -0.077265 | ... | ... | 48'7 | -3'2 | 45'5 | 5900 | 49'6 | 2'7 | 46'7 | ... | ... | -0.076873 |
| -0.077822 | ... | ... | 46'7 | -3'2 | 43'5 | 5950 | 52'6 | 2'7 | 49'7 | ... | ... | -0.077206 |
| -0.078526 | ... | ... | 45'0 | -3'1 | 41'7 | 6000 | 55'7 | 3'0 | 52'7 | ... | ... | -0.077485 |
| -0.07898 | ... | ... | 43'1 | -3'0 | 40'1 | 6050 | 59'0 | 3'1 | 55'7 | ... | ... | -0.077516 |
| -0.079399 | ... | ... | 41'3 | -2'7 | 38'4 | 6100 | 62'2 | 3'2 | 59'0 | ... | ... | -0.077512 |
| -0.079584 | ... | ... | 39'6 | -2'7 | 36'7 | 6150 | 65'4 | 3'2 | 62'2 | ... | ... | -0.077275 |
| -0.079756 | ... | ... | 38'1 | -2'6 | 35'3 | 6200 | 68'7 | 3'3 | 65'4 | ... | ... | -0.077025 |
| -0.079711 | ... | ... | 36'4 | -2'5 | 33'7 | 6250 | 72'3 | 3'4 | 68'7 | ... | ... | -0.076777 |
| -0.079675 | ... | ... | 35'1 | -2'5 | 32'4 | 6300 | 75'7 | 3'4 | 72'3 | ... | ... | -0.076325 |
| -0.079667 | ... | ... | 33'5 | -2'3 | 31'2 | 6350 | 79'4 | 3'5 | 75'7 | ... | ... | -0.075902 |
| -0.07947 | ... | ... | 32'2 | -2'2 | 30'0 | 6400 | 83'1 | 3'6 | 79'3 | ... | ... | -0.075291 |
| -0.079088 | ... | ... | 31'0 | -2'2 | 28'6 | 6450 | 86'7 | 3'7 | 83'0 | ... | ... | -0.074737 |
| -0.078771 | 30'0 | 30'0 | 29'6 | -2'1 | 27'5 | 6500 | 90'5 | 4'0 | 86'5 | ... | ... | -0.074012 |
| -0.078284 | ... | ... | 28'5 | -2'1 | 26'4 | 6550 | 94'3 | 4'0 | 90'3 | ... | ... | -0.07312 |
| -0.07763 | ... | ... | 27'3 | -2'0 | 25'3 | 6600 | 98'2 | 4'1 | 94'1 | ... | ... | -0.072323 |
| -0.077078 | ... | ... | 26'3 | -2'0 | 24'3 | 6650 | 102'1 | 4'1 | 98'0 | ... | ... | -0.071375 |
| -0.076376 | ... | ... | 25'3 | -2'0 | 23'3 | 6700 | 106'1 | 4'2 | 101'7 | ... | ... | -0.070553 |
| -0.075808 | ... | ... | 24'3 | -1'7 | 22'4 | 6750 | 110'1 | 4'3 | 105'6 | ... | ... | -0.069599 |
| -0.075107 | ... | ... | 23'3 | -1'6 | 21'5 | 6800 | 114'1 | 4'3 | 109'6 | ... | ... | -0.068514 |
| -0.074275 | ... | ... | 22'4 | -1'6 | 20'6 | 6850 | 118'1 | 4'3 | 113'6 | ... | ... | -0.067299 |
| -0.073312 | ... | ... | 21'5 | -1'6 | 19'7 | 6900 | 122'2 | 4'4 | 117'6 | ... | ... | -0.066261 |
| -0.072534 | ... | ... | 20'6 | -1'5 | 19'1 | 6950 | 126'3 | 4'4 | 121'7 | ... | ... | -0.065111 |
| -0.071644 | ... | ... | 20'0 | -1'5 | 18'3 | 7000 | 130'5 | 4'5 | 126'0 | ... | ... | -0.064172 |
| -0.070641 | ... | ... | 19'2 | -1'5 | 17'5 | 7050 | 134'6 | 4'4 | 130'2 | ... | ... | -0.06281 |
| -0.06987 | ... | ... | 18'4 | -1'4 | 17'0 | 7100 | 139'0 | 4'5 | 134'3 | ... | ... | -0.061677 |
| -0.069005 | ... | ... | 17'7 | -1'4 | 16'3 | 7150 | 143'3 | 4'6 | 138'5 | ... | ... | -0.060799 |
| -0.068046 | ... | ... | 17'1 | -1'3 | 15'6 | 7200 | 147'5 | 4'6 | 142'7 | ... | ... | -0.059492 |
| -0.066994 | ... | ... | 16'4 | -1'3 | 15'1 | 7250 | 152'0 | 4'6 | 147'2 | ... | ... | -0.058459 |
| -0.066231 | ... | ... | 16'0 | -1'3 | 14'5 | 7300 | 156'3 | 4'7 | 151'4 | ... | ... | -0.057353 |
| -0.064082 | ... | ... | 14'7 | -1'3 | 13'4 | 7400 | 165'2 | 5'0 | 160'2 | ... | ... | -0.055317 |
| -0.062441 | ... | ... | 13'6 | -1'1 | 12'5 | 7500 | 174'1 | 5'0 | 169'1 | ... | ... | -0.053034 |
| -0.060546 | ... | ... | 12'7 | -1'1 | 11'6 | 7600 | 183'1 | 5'1 | 178'0 | ... | ... | -0.05093 |
| -0.058857 | ... | ... | 12'0 | -1'0 | 11'0 | 7700 | 192'2 | 5'1 | 187'1 | ... | ... | -0.049061 |
| -0.056953 | ... | ... | 11'1 | -0'7 | 10'2 | 7800 | 201'4 | 5'3 | 196'1 | ... | ... | -0.047477 |
| -0.055337 | ... | ... | 10'4 | -0'7 | 9'5 | 7900 | 210'6 | 5'3 | 205'3 | ... | ... | -0.04576 |
| -0.053546 | ... | ... | 9'7 | -0'7 | 9'0 | 8000 | 220'0 | 5'3 | 214'5 | ... | ... | -0.043916 |
| -0.052121 | ... | ... | 9'2 | -0'6 | 8'4 | 8100 | 229'3 | 5'3 | 224'0 | ... | ... | -0.042443 |
| -0.050002 | ... | ... | 8'5 | -0'6 | 7'7 | 8200 | 238'7 | 5'4 | 233'3 | ... | ... | -0.041385 |
| -0.048869 | ... | ... | 8'1 | -0'5 | 7'4 | 8300 | 248'3 | 5'5 | 242'6 | ... | ... | -0.040261 |
| -0.04704 | ... | ... | 7'6 | -0'6 | 7'0 | 8400 | 257'7 | 5'5 | 252'2 | ... | ... | -0.039076 |
| -0.045697 | ... | ... | 7'2 | -0'5 | 6'5 | 8500 | 267'3 | 5'5 | 261'6 | ... | ... | -0.03783 |
| -0.044257 | ... | ... | 6'7 | -0'5 | 6'2 | 8600 | 277'0 | 5'5 | 271'3 | ... | ... | -0.037079 |
| -0.043379 | ... | ... | 6'4 | -0'4 | 6'0 | 8700 | 286'5 | 5'6 | 280'7 | ... | ... | -0.036293 |
| -0.041766 | ... | ... | 6'1 | -0'4 | 5'5 | 8800 | 296'3 | 5'7 | 290'4 | ... | ... | -0.03604 |
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.