Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020075 | ... | ... | 242'6 | 0'4 | 243'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001802 |
| -0.019368 | ... | ... | 232'6 | 0'4 | 233'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00179 |
| -0.018638 | ... | ... | 222'6 | 0'4 | 223'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001779 |
| -0.017891 | ... | ... | 212'6 | 0'4 | 213'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001766 |
| -0.017126 | ... | ... | 202'6 | 0'4 | 203'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001753 |
| -0.016348 | ... | ... | 192'6 | 0'4 | 193'2 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001739 |
| -0.015557 | ... | ... | 182'6 | 0'4 | 183'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003048 |
| -0.014754 | ... | ... | 172'6 | 0'4 | 173'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003018 |
| -0.013942 | ... | ... | 162'6 | 0'4 | 163'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004139 |
| -0.013121 | ... | ... | 152'6 | 0'4 | 153'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005139 |
| -0.012292 | ... | ... | 142'6 | 0'4 | 143'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006039 |
| -0.011457 | ... | ... | 132'6 | 0'4 | 133'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007716 |
| -0.010616 | ... | ... | 122'6 | 0'4 | 123'2 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.00918 |
| -0.010823 | ... | ... | 113'0 | 0'4 | 113'4 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.01116 |
| -0.011503 | ... | ... | 103'4 | 0'3 | 103'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014079 |
| -0.012546 | ... | ... | 98'6 | 0'4 | 99'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.015625 |
| -0.013989 | ... | ... | 94'2 | 0'4 | 94'6 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.017543 |
| -0.015331 | ... | ... | 89'6 | 0'4 | 90'2 | 3850 | 3'4 | -0'1 | 3'5 | ... | ... | -0.019255 |
| -0.016989 | ... | ... | 85'4 | 0'3 | 85'7 | 3900 | 4'1 | -0'1 | 4'2 | ... | ... | -0.02123 |
| -0.018896 | ... | ... | 81'2 | 0'3 | 81'5 | 3950 | 4'7 | -0'1 | 5'0 | ... | ... | -0.023386 |
| -0.020988 | ... | ... | 77'1 | 0'3 | 77'4 | 4000 | 5'6 | -0'1 | 5'7 | ... | ... | -0.025652 |
| -0.023543 | ... | ... | 73'1 | 0'4 | 73'5 | 4050 | 6'6 | -0'1 | 6'7 | ... | ... | -0.027967 |
| -0.025802 | ... | ... | 69'3 | 0'3 | 69'6 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.030278 |
| -0.028373 | ... | ... | 65'5 | 0'4 | 66'1 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | -0.032542 |
| -0.030605 | ... | ... | 62'1 | 0'3 | 62'4 | 4200 | 10'4 | -0'1 | 10'5 | ... | ... | -0.034724 |
| -0.033033 | ... | ... | 58'6 | 0'3 | 59'1 | 4250 | 12'0 | -0'1 | 12'1 | ... | ... | -0.036793 |
| -0.035336 | ... | ... | 55'4 | 0'3 | 55'7 | 4300 | 13'5 | -0'1 | 13'6 | ... | ... | -0.038726 |
| -0.037495 | ... | ... | 52'4 | 0'2 | 52'6 | 4350 | 15'3 | -0'2 | 15'5 | ... | ... | -0.040503 |
| -0.039707 | ... | ... | 49'4 | 0'3 | 49'7 | 4400 | 17'3 | -0'1 | 17'4 | ... | ... | -0.042326 |
| -0.041522 | ... | ... | 46'5 | 0'3 | 47'0 | 4450 | 19'3 | -0'2 | 19'5 | ... | ... | -0.043742 |
| -0.043156 | ... | ... | 44'0 | 0'2 | 44'2 | 4500 | 21'5 | -0'1 | 21'6 | ... | ... | -0.045169 |
| -0.044796 | ... | ... | 41'4 | 0'2 | 41'6 | 4550 | 23'7 | -0'2 | 24'1 | ... | ... | -0.046202 |
| -0.046053 | ... | ... | 39'0 | 0'2 | 39'2 | 4600 | 26'3 | -0'2 | 26'5 | ... | ... | -0.047231 |
| -0.047309 | ... | ... | 36'6 | 0'2 | 37'0 | 4650 | 28'7 | -0'2 | 29'1 | ... | ... | -0.047884 |
| -0.048199 | ... | ... | 34'4 | 0'2 | 34'6 | 4700 | 31'5 | -0'2 | 31'7 | ... | ... | -0.048536 |
| -0.049099 | ... | ... | 32'3 | 0'3 | 32'6 | 4750 | 34'3 | -0'2 | 34'5 | ... | ... | -0.048834 |
| -0.049655 | ... | ... | 30'4 | 0'2 | 30'6 | 4800 | 37'2 | -0'2 | 37'4 | ... | ... | -0.048969 |
| -0.050063 | ... | ... | 28'5 | 0'2 | 28'7 | 4850 | 40'3 | -0'1 | 40'4 | ... | ... | -0.049139 |
| -0.050336 | ... | ... | 26'7 | 0'2 | 27'1 | 4900 | 43'3 | -0'2 | 43'5 | ... | ... | -0.048807 |
| -0.050299 | ... | ... | 25'1 | 0'2 | 25'3 | 4950 | 46'5 | -0'2 | 46'7 | ... | ... | -0.048544 |
| -0.050354 | ... | ... | 23'5 | 0'2 | 23'7 | 5000 | 50'0 | -0'1 | 50'1 | ... | ... | -0.048187 |
| -0.050129 | ... | ... | 22'1 | 0'2 | 22'3 | 5050 | 53'3 | -0'2 | 53'5 | ... | ... | -0.047553 |
| -0.049839 | ... | ... | 20'6 | 0'2 | 21'0 | 5100 | 56'7 | -0'2 | 57'1 | ... | ... | -0.046859 |
| -0.049291 | ... | ... | 19'3 | 0'2 | 19'5 | 5150 | 60'4 | -0'1 | 60'5 | ... | ... | -0.046129 |
| -0.048941 | ... | ... | 18'1 | 0'3 | 18'4 | 5200 | 64'1 | -0'2 | 64'3 | ... | ... | -0.045164 |
| -0.04837 | ... | ... | 17'0 | 0'3 | 17'3 | 5250 | 67'7 | -0'2 | 68'1 | ... | ... | -0.044202 |
| -0.04758 | ... | ... | 16'0 | 0'2 | 16'2 | 5300 | 71'6 | -0'2 | 72'0 | ... | ... | -0.043272 |
| -0.04683 | ... | ... | 15'0 | 0'2 | 15'2 | 5350 | 75'5 | -0'2 | 75'7 | ... | ... | -0.04215 |
| -0.046151 | ... | ... | 14'1 | 0'2 | 14'3 | 5400 | 79'5 | -0'2 | 79'7 | ... | ... | -0.041105 |
| -0.045297 | ... | ... | 13'2 | 0'2 | 13'4 | 5450 | 83'5 | -0'2 | 83'7 | ... | ... | -0.039891 |
| -0.044268 | ... | ... | 12'4 | 0'1 | 12'5 | 5500 | 87'6 | -0'2 | 88'0 | ... | ... | -0.0388 |
| -0.04337 | ... | ... | 11'6 | 0'1 | 11'7 | 5550 | 91'7 | -0'3 | 92'2 | ... | ... | -0.037565 |
| -0.042638 | ... | ... | 11'0 | 0'2 | 11'2 | 5600 | 96'1 | -0'3 | 96'4 | ... | ... | -0.0365 |
| -0.041782 | ... | ... | ... | ... | 10'5 | 5650 | 100'3 | ... | ... | ... | ... | -0.035316 |
| -0.0408 | ... | ... | 9'7 | 0'1 | 10'0 | 5700 | 104'6 | -0'3 | 105'1 | ... | ... | -0.03435 |
| -0.038829 | ... | ... | 8'6 | 0'1 | 8'7 | 5800 | 113'4 | -0'3 | 113'7 | ... | ... | -0.032143 |
| -0.037202 | ... | ... | 7'7 | 0'1 | 8'0 | 5900 | 122'4 | -0'3 | 122'7 | ... | ... | -0.030335 |
| -0.035232 | ... | ... | 7'0 | 0'1 | 7'1 | 6000 | 131'4 | -0'3 | 131'7 | ... | ... | -0.028268 |
| -0.033822 | ... | ... | 6'3 | 0'1 | 6'4 | 6100 | 140'6 | -0'3 | 141'1 | ... | ... | -0.02679 |
| -0.032177 | ... | ... | 5'6 | 0'1 | 5'7 | 6200 | 150'0 | -0'4 | 150'4 | ... | ... | -0.025152 |
| -0.030293 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'3 | -0'4 | 159'7 | ... | ... | -0.023818 |
| -0.029243 | ... | ... | 4'6 | 0'1 | 4'7 | 6400 | 168'7 | -0'4 | 169'3 | ... | ... | -0.022845 |
| -0.0275 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'4 | -0'3 | 178'7 | ... | ... | -0.022282 |
| -0.026163 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'1 | -0'3 | 188'4 | ... | ... | -0.021676 |
| -0.025311 | ... | ... | 3'5 | 0'1 | 3'6 | 6700 | 197'6 | -0'4 | 198'2 | ... | ... | -0.021031 |
| -0.023735 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 207'4 | -0'4 | 208'0 | ... | ... | -0.020859 |
| -0.022696 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'2 | -0'4 | 217'6 | ... | ... | -0.020671 |
| -0.021576 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'1 | -0'4 | 227'5 | ... | ... | -0.020988 |
| -0.021095 | ... | ... | 2'5 | 0'1 | 2'6 | 7100 | 237'0 | -0'4 | 237'4 | ... | ... | -0.021299 |
| -0.019836 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 246'7 | -0'4 | 247'3 | ... | ... | -0.021606 |
| -0.019264 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 256'6 | -0'4 | 257'2 | ... | ... | -0.021908 |
| -0.017865 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 266'6 | -0'4 | 267'2 | ... | ... | -0.022734 |
| -0.017202 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 276'6 | -0'4 | 277'2 | ... | ... | -0.023558 |
| -0.011735 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 376'6 | -0'4 | 377'2 | ... | ... | -0.031657 |
| -0.008867 | ... | ... | 0'5 | 0'1 | 0'6 | 9500 | 476'6 | -0'4 | 477'2 | ... | ... | -0.039487 |
| -0.006482 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 526'6 | -0'4 | 527'2 | ... | ... | -0.043298 |
| -0.006581 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 576'6 | -0'4 | 577'2 | ... | ... | -0.047039 |
| -0.005256 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 626'6 | -0'4 | 627'2 | ... | ... | -0.05071 |
| -0.003789 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 676'6 | -0'4 | 677'2 | ... | ... | -0.05431 |
| -0.003828 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 726'6 | -0'4 | 727'2 | ... | ... | -0.057841 |
| -0.003899 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 826'6 | -0'4 | 827'2 | ... | ... | -0.064693 |
| -0.002195 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 926'6 | -0'4 | 927'2 | ... | ... | -0.071271 |
| -0.002223 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1026'6 | -0'4 | 1027'2 | ... | ... | -0.077578 |
| -0.002332 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1526'6 | -0'4 | 1527'2 | ... | ... | -0.105207 |
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.