Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04502 | ... | ... | 230'0 | 0'0 | 230'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007223 |
| -0.043442 | ... | ... | 220'0 | 0'0 | 220'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007175 |
| -0.041844 | ... | ... | 210'0 | 0'0 | 210'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007125 |
| -0.040229 | ... | ... | 200'0 | 0'0 | 200'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007071 |
| -0.038598 | ... | ... | 190'0 | 0'0 | 190'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007015 |
| -0.036954 | ... | ... | 180'0 | 0'0 | 180'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006955 |
| -0.035297 | ... | ... | 170'0 | 0'0 | 170'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006891 |
| -0.033629 | ... | ... | 160'0 | 0'0 | 160'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006822 |
| -0.031951 | ... | ... | 150'0 | 0'0 | 150'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006749 |
| -0.030263 | ... | ... | 140'0 | 0'0 | 140'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006671 |
| -0.028568 | ... | ... | 130'0 | 0'0 | 130'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006587 |
| -0.026864 | ... | ... | 120'0 | 0'0 | 120'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006496 |
| -0.026009 | ... | ... | 115'0 | 0'0 | 115'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006447 |
| -0.025152 | ... | ... | 110'0 | 0'0 | 110'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01123 |
| -0.024294 | ... | ... | 105'0 | 0'0 | 105'0 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011128 |
| -0.023433 | ... | ... | 100'0 | 0'0 | 100'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011021 |
| -0.02257 | ... | ... | 95'0 | 0'0 | 95'0 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.01091 |
| -0.024681 | ... | ... | 90'1 | 0'0 | 90'1 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014877 |
| -0.023798 | ... | ... | 85'1 | 0'0 | 85'1 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014697 |
| -0.022912 | ... | ... | 80'1 | 0'0 | 80'1 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014506 |
| -0.022021 | ... | ... | 75'1 | 0'0 | 75'1 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | -0.01788 |
| -0.023913 | ... | ... | 70'2 | 0'0 | 70'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017599 |
| -0.022983 | ... | ... | 65'2 | 0'0 | 65'2 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020509 |
| -0.024665 | ... | ... | 60'3 | 0'0 | 60'3 | 3900 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.020115 |
| -0.02616 | ... | ... | 55'4 | 0'0 | 55'4 | 3950 | 0'7 | 0'0 | 0'7 | ... | ... | -0.025319 |
| -0.029737 | ... | ... | 50'6 | 0'0 | 50'6 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.027246 |
| -0.03279 | ... | ... | 46'0 | 0'0 | 46'0 | 4050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.031134 |
| -0.037194 | ... | ... | 41'3 | 0'0 | 41'3 | 4100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.036305 |
| -0.04237 | ... | ... | 36'7 | 0'0 | 36'7 | 4150 | 2'1 | 0'0 | 2'1 | ... | ... | -0.042095 |
| -0.049194 | ... | ... | 32'5 | 0'0 | 32'5 | 4200 | 2'7 | 0'0 | 2'7 | ... | ... | -0.049395 |
| -0.056569 | ... | ... | 28'5 | 0'0 | 28'5 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | -0.055804 |
| -0.063597 | ... | ... | 24'7 | 0'0 | 24'7 | 4300 | 5'0 | 0'0 | 5'0 | ... | ... | -0.063125 |
| -0.070521 | ... | ... | 21'4 | 0'0 | 21'4 | 4350 | 6'6 | 0'1 | 6'5 | 6'6 | 6'6 | -0.071094 |
| -0.075712 | 18'3 | 18'3 | 18'4 | -0'1 | 18'3 | 4400 | 8'6 | 0'2 | 8'4 | 8'7 | 8'6 | -0.076985 |
| -0.080476 | ... | ... | 15'6 | 0'0 | 15'6 | 4450 | 11'1 | 0'3 | 10'6 | 11'1 | 11'1 | -0.081487 |
| -0.081485 | 13'2 | 12'7 | 13'3 | -0'2 | 13'1 | 4500 | 13'6 | 0'3 | 13'3 | 13'6 | 13'6 | -0.083777 |
| -0.083491 | ... | ... | 11'2 | 0'0 | 11'2 | 4550 | 16'2 | 0'0 | 16'2 | ... | ... | -0.081668 |
| -0.081274 | 9'3 | 9'1 | 9'3 | -0'1 | 9'2 | 4600 | 19'3 | 0'0 | 19'3 | ... | ... | -0.079979 |
| -0.080101 | ... | ... | 7'7 | 0'0 | 7'7 | 4650 | 22'6 | 0'0 | 22'6 | ... | ... | -0.076755 |
| -0.076174 | ... | ... | 6'4 | 0'0 | 6'4 | 4700 | 26'3 | 0'0 | 26'3 | ... | ... | -0.072447 |
| -0.071702 | ... | ... | 5'3 | 0'0 | 5'3 | 4750 | 30'1 | 0'0 | 30'1 | ... | ... | -0.066481 |
| -0.064791 | 4'2 | 4'2 | 4'3 | -0'1 | 4'2 | 4800 | 34'2 | 0'0 | 34'2 | ... | ... | -0.061711 |
| -0.061058 | ... | ... | 3'5 | 0'0 | 3'5 | 4850 | 38'3 | 0'0 | 38'3 | ... | ... | -0.055022 |
| -0.055909 | ... | ... | 3'0 | 0'0 | 3'0 | 4900 | 42'6 | 0'0 | 42'6 | ... | ... | -0.049582 |
| -0.051066 | ... | ... | 2'4 | 0'0 | 2'4 | 4950 | 47'2 | 0'0 | 47'2 | ... | ... | -0.044549 |
| -0.047 | ... | ... | 2'1 | 0'0 | 2'1 | 5000 | 51'7 | 0'0 | 51'7 | ... | ... | -0.04041 |
| -0.042069 | ... | ... | 1'6 | 0'0 | 1'6 | 5050 | 56'4 | 0'0 | 56'4 | ... | ... | -0.035495 |
| -0.038563 | ... | ... | 1'4 | 0'0 | 1'4 | 5100 | 61'2 | 0'0 | 61'2 | ... | ... | -0.032135 |
| -0.036985 | ... | ... | 1'3 | 0'0 | 1'3 | 5150 | 66'0 | 0'0 | 66'0 | ... | ... | -0.028314 |
| -0.035165 | ... | ... | 1'2 | 0'0 | 1'2 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.026705 |
| -0.033109 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 75'6 | 0'0 | 75'6 | ... | ... | -0.024936 |
| -0.030817 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 80'5 | 0'0 | 80'5 | ... | ... | -0.023012 |
| -0.028284 | ... | ... | 0'7 | 0'0 | 0'7 | 5350 | 85'4 | 0'0 | 85'4 | ... | ... | -0.020937 |
| -0.025499 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 90'3 | 0'0 | 90'3 | ... | ... | -0.018711 |
| -0.025823 | ... | ... | 0'6 | 0'0 | 0'6 | 5450 | 95'3 | 0'0 | 95'3 | ... | ... | -0.01957 |
| -0.02613 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 100'2 | 0'0 | 100'2 | ... | ... | -0.017189 |
| -0.022956 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 105'2 | 0'0 | 105'2 | ... | ... | -0.018044 |
| -0.023194 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 110'2 | 0'0 | 110'2 | ... | ... | -0.018898 |
| -0.019855 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 120'1 | 0'0 | 120'1 | ... | ... | -0.017235 |
| -0.020192 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 130'1 | 0'0 | 130'1 | ... | ... | -0.018947 |
| -0.020505 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 140'1 | 0'0 | 140'1 | ... | ... | -0.020657 |
| -0.020798 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 150'0 | 0'0 | 150'0 | ... | ... | -0.018899 |
| -0.016751 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 160'0 | 0'0 | 160'0 | ... | ... | -0.020616 |
| -0.016949 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 170'0 | 0'0 | 170'0 | ... | ... | -0.022331 |
| -0.012337 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 180'0 | 0'0 | 180'0 | ... | ... | -0.024042 |
| -0.012458 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 190'0 | 0'0 | 190'0 | ... | ... | -0.02575 |
| -0.012573 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 200'0 | 0'0 | 200'0 | ... | ... | -0.027455 |
| -0.012682 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 210'0 | 0'0 | 210'0 | ... | ... | -0.029157 |
| -0.007204 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 220'0 | 0'0 | 220'0 | ... | ... | -0.030857 |
| -0.007256 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 230'0 | 0'0 | 230'0 | ... | ... | -0.032554 |
| -0.007305 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 240'0 | 0'0 | 240'0 | ... | ... | -0.034248 |
| -0.007352 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 250'0 | 0'0 | 250'0 | ... | ... | -0.03594 |
| -0.007398 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 260'0 | 0'0 | 260'0 | ... | ... | -0.037629 |
| -0.007442 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 270'0 | 0'0 | 270'0 | ... | ... | -0.039315 |
| -0.007485 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 280'0 | 0'0 | 280'0 | ... | ... | -0.041 |
| -0.00784 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 380'0 | 0'0 | 380'0 | ... | ... | -0.057707 |
| -0.008036 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 450'0 | 0'0 | 450'0 | ... | ... | -0.069257 |
| -0.008268 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 550'0 | 0'0 | 550'0 | ... | ... | -0.08555 |
| -0.00846 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 650'0 | 0'0 | 650'0 | ... | ... | -0.101603 |
| -0.008623 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'0 | 0'0 | 750'0 | ... | ... | -0.117416 |
| -0.008765 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 850'0 | 0'0 | 850'0 | ... | ... | -0.132997 |
| -0.00889 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 950'0 | 0'0 | 950'0 | ... | ... | -0.14835 |
| -0.009002 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1050'0 | 0'0 | 1050'0 | ... | ... | -0.16348 |
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.