Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.024725 | ... | ... | 244'0 | 0'0 | 244'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002237 |
| -0.0239 | ... | ... | 234'0 | 0'0 | 234'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002223 |
| -0.023051 | ... | ... | 224'0 | 0'0 | 224'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002208 |
| -0.022181 | ... | ... | 214'0 | 0'0 | 214'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002193 |
| -0.021293 | ... | ... | 204'0 | 0'0 | 204'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002177 |
| -0.020388 | ... | ... | 194'0 | 0'0 | 194'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00216 |
| -0.019469 | ... | ... | 184'0 | 0'0 | 184'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002141 |
| -0.018537 | ... | ... | 174'0 | 0'0 | 174'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002122 |
| -0.017594 | ... | ... | 164'0 | 0'0 | 164'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00371 |
| -0.016641 | ... | ... | 154'0 | 0'0 | 154'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005082 |
| -0.01568 | ... | ... | 144'0 | 0'0 | 144'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005015 |
| -0.014711 | ... | ... | 134'0 | 0'0 | 134'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006208 |
| -0.013736 | ... | ... | 124'0 | 0'0 | 124'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008375 |
| -0.013432 | ... | ... | 114'1 | 0'0 | 114'1 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010238 |
| -0.01377 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.013571 |
| -0.013918 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 1'6 | 0'0 | 1'6 | ... | ... | -0.015014 |
| -0.0153 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.017061 |
| -0.016591 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.018895 |
| -0.018351 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | -0.020536 |
| -0.019965 | ... | ... | 81'2 | 0'0 | 81'2 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | -0.023172 |
| -0.022434 | ... | ... | 77'0 | 0'0 | 77'0 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | -0.025475 |
| -0.024643 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | -0.028463 |
| -0.02747 | ... | ... | 68'6 | 0'0 | 68'6 | 4000 | 6'2 | 0'3 | 5'7 | 6'3 | 6'2 | -0.032354 |
| -0.030343 | ... | ... | 64'7 | 0'0 | 64'7 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | -0.033616 |
| -0.033197 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.03655 |
| -0.035977 | ... | ... | 57'4 | 0'0 | 57'4 | 4150 | 9'3 | 0'0 | 9'3 | ... | ... | -0.038985 |
| -0.038956 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 10'7 | 0'0 | 10'7 | ... | ... | -0.041608 |
| -0.041437 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | -0.044012 |
| -0.044286 | ... | ... | 47'6 | 0'0 | 47'6 | 4300 | 14'5 | 0'2 | 14'3 | 14'5 | 14'5 | -0.047018 |
| -0.046595 | ... | ... | 44'6 | 0'0 | 44'6 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | -0.048611 |
| -0.048899 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 18'7 | 0'3 | 18'4 | 19'4 | 18'7 | -0.051229 |
| -0.050917 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | -0.05204 |
| -0.05265 | ... | ... | 36'7 | 0'0 | 36'7 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | -0.053316 |
| -0.054106 | ... | ... | 34'4 | 0'0 | 34'4 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | -0.054538 |
| -0.055292 | ... | ... | 32'2 | 0'0 | 32'2 | 4600 | 29'4 | 1'1 | 28'3 | 29'4 | 29'4 | -0.057301 |
| -0.05622 | ... | ... | 30'1 | 0'0 | 30'1 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | -0.055703 |
| -0.056905 | ... | ... | 28'1 | 0'0 | 28'1 | 4700 | 34'0 | 0'0 | 34'0 | ... | ... | -0.055908 |
| -0.057367 | ... | ... | 26'2 | 0'0 | 26'2 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | -0.055887 |
| -0.056441 | 23'7 | 23'2 | 24'4 | -0'5 | 23'7 | 4800 | 40'3 | 0'2 | 40'1 | 40'3 | 40'3 | -0.056134 |
| -0.057464 | ... | ... | 22'6 | 0'0 | 22'6 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | -0.055253 |
| -0.056383 | 20'6 | 20'6 | 21'2 | -0'4 | 20'6 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.054695 |
| -0.056934 | ... | ... | 19'6 | 0'0 | 19'6 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | -0.053756 |
| -0.056375 | ... | ... | 18'3 | 0'0 | 18'3 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | -0.052983 |
| -0.055745 | ... | ... | 17'1 | 0'0 | 17'1 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | -0.051879 |
| -0.055082 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | -0.050743 |
| -0.05412 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.049307 |
| -0.051553 | 13'2 | 13'2 | 13'7 | -0'5 | 13'2 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | -0.048218 |
| -0.05231 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | -0.046889 |
| -0.049414 | 11'4 | 11'4 | 12'1 | -0'5 | 11'4 | 5300 | 76'7 | 0'0 | 76'7 | ... | ... | -0.045323 |
| -0.050223 | ... | ... | 11'3 | 0'0 | 11'3 | 5350 | 81'0 | 0'0 | 81'0 | ... | ... | -0.043889 |
| -0.04904 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | -0.042636 |
| -0.04765 | ... | ... | 9'7 | 0'0 | 9'7 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.041213 |
| -0.046478 | ... | ... | 9'2 | 0'0 | 9'2 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | -0.039622 |
| 0 | ... | ... | ... | ... | ... | 5550 | ... | ... | ... | ... | ... | 0 |
| -0.044077 | ... | ... | 8'1 | 0'0 | 8'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | -0.036839 |
| -0.042053 | ... | ... | 7'2 | 0'0 | 7'2 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | -0.034496 |
| -0.039558 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | -0.031769 |
| -0.037737 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | -0.029757 |
| -0.034357 | 4'7 | 4'7 | 5'1 | -0'2 | 4'7 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | -0.028076 |
| -0.03246 | 4'3 | 4'3 | 4'5 | -0'2 | 4'3 | 6100 | 148'4 | 0'0 | 148'4 | ... | ... | -0.026218 |
| -0.031697 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | -0.024813 |
| -0.030095 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | -0.023936 |
| -0.028312 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'2 | 0'0 | 177'2 | ... | ... | -0.022993 |
| -0.027147 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'7 | 0'0 | 186'7 | ... | ... | -0.021989 |
| -0.025032 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'5 | 0'0 | 196'5 | ... | ... | -0.021614 |
| -0.024482 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'4 | 0'0 | 206'4 | ... | ... | -0.021905 |
| -0.022981 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'2 | 0'0 | 216'2 | ... | ... | -0.021492 |
| -0.021364 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 226'1 | 0'0 | 226'1 | ... | ... | -0.021764 |
| -0.020613 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 236'1 | 0'0 | 236'1 | ... | ... | -0.022734 |
| -0.019813 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 246'0 | 0'0 | 246'0 | ... | ... | -0.022998 |
| -0.018965 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 256'0 | 0'0 | 256'0 | ... | ... | -0.023964 |
| -0.018068 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 266'0 | 0'0 | 266'0 | ... | ... | -0.024928 |
| -0.011869 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 366'0 | 0'0 | 366'0 | ... | ... | -0.034421 |
| -0.007794 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 436'0 | 0'0 | 436'0 | ... | ... | -0.040903 |
| -0.006366 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 536'0 | 0'0 | 536'0 | ... | ... | -0.049921 |
| -0.00466 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 636'0 | 0'0 | 636'0 | ... | ... | -0.058651 |
| -0.00476 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 736'0 | 0'0 | 736'0 | ... | ... | -0.067095 |
| -0.002687 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 836'0 | 0'0 | 836'0 | ... | ... | -0.075255 |
| -0.002727 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 936'0 | 0'0 | 936'0 | ... | ... | -0.083134 |
| -0.002762 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1036'0 | 0'0 | 1036'0 | ... | ... | -0.090739 |
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.