Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020034 | ... | ... | 242'6 | 0'4 | 243'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001796 |
| -0.019328 | ... | ... | 232'6 | 0'4 | 233'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001785 |
| -0.0186 | ... | ... | 222'6 | 0'4 | 223'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001773 |
| -0.017854 | ... | ... | 212'6 | 0'4 | 213'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001761 |
| -0.017092 | ... | ... | 202'6 | 0'4 | 203'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001747 |
| -0.016315 | ... | ... | 192'6 | 0'4 | 193'2 | 2800 | 0'1 | -0'1 | 0'2 | ... | ... | -0.001734 |
| -0.015525 | ... | ... | 182'6 | 0'4 | 183'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003038 |
| -0.014725 | ... | ... | 172'6 | 0'4 | 173'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003008 |
| -0.013914 | ... | ... | 162'6 | 0'4 | 163'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004126 |
| -0.013095 | ... | ... | 152'6 | 0'4 | 153'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005123 |
| -0.012268 | ... | ... | 142'6 | 0'4 | 143'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00602 |
| -0.011435 | ... | ... | 132'6 | 0'4 | 133'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.007691 |
| -0.010595 | ... | ... | 122'6 | 0'4 | 123'2 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009151 |
| -0.0108 | ... | ... | 113'0 | 0'4 | 113'4 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | -0.011125 |
| -0.011475 | ... | ... | 103'4 | 0'3 | 103'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014035 |
| -0.012513 | ... | ... | 98'6 | 0'4 | 99'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | -0.015575 |
| -0.013949 | ... | ... | 94'2 | 0'4 | 94'6 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | -0.017487 |
| -0.015285 | ... | ... | 89'6 | 0'4 | 90'2 | 3850 | 3'4 | -0'1 | 3'5 | ... | ... | -0.019193 |
| -0.016936 | ... | ... | 85'4 | 0'3 | 85'7 | 3900 | 4'1 | -0'1 | 4'2 | ... | ... | -0.021162 |
| -0.018836 | ... | ... | 81'2 | 0'3 | 81'5 | 3950 | 4'7 | -0'1 | 5'0 | ... | ... | -0.023311 |
| -0.02092 | ... | ... | 77'1 | 0'3 | 77'4 | 4000 | 5'6 | -0'1 | 5'7 | ... | ... | -0.02557 |
| -0.023465 | ... | ... | 73'1 | 0'4 | 73'5 | 4050 | 6'6 | -0'1 | 6'7 | ... | ... | -0.027877 |
| -0.025716 | ... | ... | 69'3 | 0'3 | 69'6 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | -0.03018 |
| -0.028278 | ... | ... | 65'5 | 0'4 | 66'1 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | -0.032437 |
| -0.030502 | ... | ... | 62'1 | 0'3 | 62'4 | 4200 | 10'4 | -0'1 | 10'5 | ... | ... | -0.034612 |
| -0.032921 | ... | ... | 58'6 | 0'3 | 59'1 | 4250 | 12'0 | -0'1 | 12'1 | ... | ... | -0.036674 |
| -0.035217 | ... | ... | 55'4 | 0'3 | 55'7 | 4300 | 13'5 | -0'1 | 13'6 | ... | ... | -0.0386 |
| -0.037369 | ... | ... | 52'4 | 0'2 | 52'6 | 4350 | 15'3 | -0'2 | 15'5 | ... | ... | -0.040372 |
| -0.039574 | ... | ... | 49'4 | 0'3 | 49'7 | 4400 | 17'3 | -0'1 | 17'4 | ... | ... | -0.042188 |
| -0.041382 | ... | ... | 46'5 | 0'3 | 47'0 | 4450 | 19'3 | -0'2 | 19'5 | ... | ... | -0.043599 |
| -0.043011 | ... | ... | 44'0 | 0'2 | 44'2 | 4500 | 21'5 | -0'1 | 21'6 | ... | ... | -0.045021 |
| -0.044646 | ... | ... | 41'4 | 0'2 | 41'6 | 4550 | 23'7 | -0'2 | 24'1 | ... | ... | -0.046051 |
| -0.0459 | ... | ... | 39'0 | 0'2 | 39'2 | 4600 | 26'3 | -0'2 | 26'5 | ... | ... | -0.047076 |
| -0.047152 | ... | ... | 36'6 | 0'2 | 37'0 | 4650 | 28'7 | -0'2 | 29'1 | ... | ... | -0.047726 |
| -0.04804 | ... | ... | 34'4 | 0'2 | 34'6 | 4700 | 31'5 | -0'2 | 31'7 | ... | ... | -0.048376 |
| -0.048937 | ... | ... | 32'3 | 0'3 | 32'6 | 4750 | 34'3 | -0'2 | 34'5 | ... | ... | -0.048672 |
| -0.049492 | ... | ... | 30'4 | 0'2 | 30'6 | 4800 | 37'2 | -0'2 | 37'4 | ... | ... | -0.048806 |
| -0.049898 | ... | ... | 28'5 | 0'2 | 28'7 | 4850 | 40'3 | -0'1 | 40'4 | ... | ... | -0.048976 |
| -0.050171 | ... | ... | 26'7 | 0'2 | 27'1 | 4900 | 43'3 | -0'2 | 43'5 | ... | ... | -0.048645 |
| -0.050135 | ... | ... | 25'1 | 0'2 | 25'3 | 4950 | 46'5 | -0'2 | 46'7 | ... | ... | -0.048382 |
| -0.050189 | ... | ... | 23'5 | 0'2 | 23'7 | 5000 | 50'0 | -0'1 | 50'1 | ... | ... | -0.048025 |
| -0.049965 | ... | ... | 22'1 | 0'2 | 22'3 | 5050 | 53'3 | -0'2 | 53'5 | ... | ... | -0.047394 |
| -0.049677 | ... | ... | 20'6 | 0'2 | 21'0 | 5100 | 56'7 | -0'2 | 57'1 | ... | ... | -0.046702 |
| -0.04913 | ... | ... | 19'3 | 0'2 | 19'5 | 5150 | 60'4 | -0'1 | 60'5 | ... | ... | -0.045974 |
| -0.048782 | ... | ... | 18'1 | 0'3 | 18'4 | 5200 | 64'1 | -0'2 | 64'3 | ... | ... | -0.045012 |
| -0.048213 | ... | ... | 17'0 | 0'3 | 17'3 | 5250 | 67'7 | -0'2 | 68'1 | ... | ... | -0.044053 |
| -0.047426 | ... | ... | 16'0 | 0'2 | 16'2 | 5300 | 71'6 | -0'2 | 72'0 | ... | ... | -0.043126 |
| -0.046678 | ... | ... | 15'0 | 0'2 | 15'2 | 5350 | 75'5 | -0'2 | 75'7 | ... | ... | -0.042008 |
| -0.046002 | ... | ... | 14'1 | 0'2 | 14'3 | 5400 | 79'5 | -0'2 | 79'7 | ... | ... | -0.040966 |
| -0.045151 | ... | ... | 13'2 | 0'2 | 13'4 | 5450 | 83'5 | -0'2 | 83'7 | ... | ... | -0.039757 |
| -0.044126 | ... | ... | 12'4 | 0'1 | 12'5 | 5500 | 87'6 | -0'2 | 88'0 | ... | ... | -0.038669 |
| -0.04323 | ... | ... | 11'6 | 0'1 | 11'7 | 5550 | 91'7 | -0'3 | 92'2 | ... | ... | -0.037439 |
| -0.042501 | ... | ... | 11'0 | 0'2 | 11'2 | 5600 | 96'1 | -0'3 | 96'4 | ... | ... | -0.036377 |
| -0.041648 | ... | ... | ... | ... | 10'5 | 5650 | 100'3 | ... | ... | ... | ... | -0.035198 |
| -0.040669 | ... | ... | 9'7 | 0'1 | 10'0 | 5700 | 104'6 | -0'3 | 105'1 | ... | ... | -0.034236 |
| -0.038704 | ... | ... | 8'6 | 0'1 | 8'7 | 5800 | 113'4 | -0'3 | 113'7 | ... | ... | -0.032038 |
| -0.037083 | ... | ... | 7'7 | 0'1 | 8'0 | 5900 | 122'4 | -0'3 | 122'7 | ... | ... | -0.030237 |
| -0.035119 | ... | ... | 7'0 | 0'1 | 7'1 | 6000 | 131'4 | -0'3 | 131'7 | ... | ... | -0.028178 |
| -0.033714 | ... | ... | 6'3 | 0'1 | 6'4 | 6100 | 140'6 | -0'3 | 141'1 | ... | ... | -0.026707 |
| -0.032074 | ... | ... | 5'6 | 0'1 | 5'7 | 6200 | 150'0 | -0'4 | 150'4 | ... | ... | -0.025077 |
| -0.030196 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'3 | -0'4 | 159'7 | ... | ... | -0.02375 |
| -0.02915 | ... | ... | 4'6 | 0'1 | 4'7 | 6400 | 168'7 | -0'4 | 169'3 | ... | ... | -0.022782 |
| -0.027413 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'4 | -0'3 | 178'7 | ... | ... | -0.022223 |
| -0.02608 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'1 | -0'3 | 188'4 | ... | ... | -0.021621 |
| -0.02523 | ... | ... | 3'5 | 0'1 | 3'6 | 6700 | 197'6 | -0'4 | 198'2 | ... | ... | -0.02098 |
| -0.02366 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 207'4 | -0'4 | 208'0 | ... | ... | -0.020811 |
| -0.022624 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'2 | -0'4 | 217'6 | ... | ... | -0.020625 |
| -0.021508 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'1 | -0'4 | 227'5 | ... | ... | -0.020943 |
| -0.021028 | ... | ... | 2'5 | 0'1 | 2'6 | 7100 | 237'0 | -0'4 | 237'4 | ... | ... | -0.021255 |
| -0.019774 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 246'7 | -0'4 | 247'3 | ... | ... | -0.021562 |
| -0.019204 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 256'6 | -0'4 | 257'2 | ... | ... | -0.021864 |
| -0.017808 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 266'6 | -0'4 | 267'2 | ... | ... | -0.022689 |
| -0.017147 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 276'6 | -0'4 | 277'2 | ... | ... | -0.023511 |
| -0.011698 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 376'6 | -0'4 | 377'2 | ... | ... | -0.031593 |
| -0.00884 | ... | ... | 0'5 | 0'1 | 0'6 | 9500 | 476'6 | -0'4 | 477'2 | ... | ... | -0.039406 |
| -0.006462 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 526'6 | -0'4 | 527'2 | ... | ... | -0.043208 |
| -0.00656 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 576'6 | -0'4 | 577'2 | ... | ... | -0.04694 |
| -0.00524 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 626'6 | -0'4 | 627'2 | ... | ... | -0.050601 |
| -0.003777 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 676'6 | -0'4 | 677'2 | ... | ... | -0.054193 |
| -0.003816 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 726'6 | -0'4 | 727'2 | ... | ... | -0.057715 |
| -0.003887 | ... | ... | 0'1 | 0'1 | 0'2 | 13000 | 826'6 | -0'4 | 827'2 | ... | ... | -0.064549 |
| -0.002188 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 926'6 | -0'4 | 927'2 | ... | ... | -0.071108 |
| -0.002216 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1026'6 | -0'4 | 1027'2 | ... | ... | -0.077396 |
| -0.002325 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1526'6 | -0'4 | 1527'2 | ... | ... | -0.104928 |
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.