Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022733 | ... | ... | 224'2 | 0'0 | 224'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004258 |
| -0.021479 | ... | ... | 214'2 | 0'0 | 214'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004229 |
| -0.020207 | ... | ... | 204'2 | 0'0 | 204'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004198 |
| -0.018921 | ... | ... | 194'2 | 0'0 | 194'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| -0.017621 | ... | ... | 184'2 | 0'0 | 184'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004131 |
| -0.01631 | ... | ... | 174'2 | 0'0 | 174'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004094 |
| -0.014987 | ... | ... | 164'2 | 0'0 | 164'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004056 |
| -0.013654 | ... | ... | 154'2 | 0'0 | 154'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004014 |
| -0.012311 | ... | ... | 144'2 | 0'0 | 144'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003969 |
| -0.010959 | ... | ... | 134'2 | 0'0 | 134'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003921 |
| -0.009596 | ... | ... | 124'2 | 0'0 | 124'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003869 |
| -0.008222 | ... | ... | 114'2 | 0'0 | 114'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006697 |
| -0.006836 | ... | ... | 104'2 | 0'0 | 104'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009084 |
| -0.006137 | ... | ... | 99'2 | 0'0 | 99'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011267 |
| -0.005434 | ... | ... | 94'2 | 0'0 | 94'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011141 |
| -0.006693 | ... | ... | 89'3 | 0'0 | 89'3 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01308 |
| -0.007889 | ... | ... | 84'4 | 0'0 | 84'4 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01291 |
| -0.007208 | ... | ... | 79'4 | 0'0 | 79'4 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014627 |
| -0.008347 | ... | ... | 74'5 | 0'0 | 74'5 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016177 |
| -0.011087 | ... | ... | 69'7 | 0'0 | 69'7 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.019174 |
| -0.013557 | ... | ... | 65'1 | 0'0 | 65'1 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.02179 |
| -0.017168 | ... | ... | 60'4 | 0'0 | 60'4 | 3850 | 1'5 | 0'0 | 1'5 | ... | ... | -0.024065 |
| -0.020318 | ... | ... | 55'7 | 0'0 | 55'7 | 3900 | 2'1 | 0'0 | 2'1 | ... | ... | -0.028436 |
| -0.025292 | ... | ... | 51'4 | 0'0 | 51'4 | 3950 | 2'5 | 0'0 | 2'5 | ... | ... | -0.032071 |
| -0.029435 | ... | ... | 47'1 | 0'0 | 47'1 | 4000 | 3'3 | 0'0 | 3'3 | ... | ... | -0.036952 |
| -0.035456 | ... | ... | 43'1 | 0'0 | 43'1 | 4050 | 4'1 | 0'0 | 4'1 | ... | ... | -0.040836 |
| -0.040216 | ... | ... | 39'1 | 0'0 | 39'1 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.046064 |
| -0.045885 | ... | ... | 35'4 | 0'0 | 35'4 | 4150 | 6'4 | 0'0 | 6'4 | ... | ... | -0.050635 |
| -0.051279 | ... | ... | 32'1 | 0'0 | 32'1 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.055056 |
| -0.055635 | ... | ... | 28'7 | 0'0 | 28'7 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.059084 |
| -0.058941 | ... | ... | 25'6 | 0'0 | 25'6 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.062057 |
| -0.062114 | ... | ... | 23'0 | 0'0 | 23'0 | 4350 | 13'7 | 0'0 | 13'7 | ... | ... | -0.064905 |
| -0.064561 | ... | ... | 20'4 | 0'0 | 20'4 | 4400 | 16'2 | 0'0 | 16'2 | ... | ... | -0.066601 |
| -0.066293 | ... | ... | 18'2 | 0'0 | 18'2 | 4450 | 19'0 | 0'0 | 19'0 | ... | ... | -0.068082 |
| -0.06737 | ... | ... | 16'2 | 0'0 | 16'2 | 4500 | 21'7 | 0'0 | 21'7 | ... | ... | -0.068494 |
| -0.067433 | ... | ... | 14'3 | 0'0 | 14'3 | 4550 | 25'0 | 0'0 | 25'0 | ... | ... | -0.068385 |
| -0.067064 | ... | ... | 12'6 | 0'0 | 12'6 | 4600 | 28'2 | 0'0 | 28'2 | ... | ... | -0.067403 |
| -0.065915 | ... | ... | 11'2 | 0'0 | 11'2 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.066165 |
| -0.064097 | ... | ... | 9'7 | 0'0 | 9'7 | 4700 | 35'3 | 0'0 | 35'3 | ... | ... | -0.06432 |
| -0.063548 | 9'0 | 9'0 | 8'6 | 0'2 | 9'0 | 4750 | 39'1 | 0'0 | 39'1 | ... | ... | -0.06199 |
| -0.06024 | ... | ... | 7'6 | 0'0 | 7'6 | 4800 | 43'1 | 0'0 | 43'1 | ... | ... | -0.059951 |
| -0.05725 | ... | ... | 6'6 | 0'0 | 6'6 | 4850 | 47'1 | 0'0 | 47'1 | ... | ... | -0.0571 |
| -0.054894 | ... | ... | 6'0 | 0'0 | 6'0 | 4900 | 51'3 | 0'0 | 51'3 | ... | ... | -0.054933 |
| -0.052684 | ... | ... | 5'3 | 0'0 | 5'3 | 4950 | 55'5 | 0'0 | 55'5 | ... | ... | -0.052167 |
| -0.049899 | ... | ... | 4'6 | 0'0 | 4'6 | 5000 | 60'0 | 0'0 | 60'0 | ... | ... | -0.049661 |
| -0.047494 | ... | ... | 4'2 | 0'0 | 4'2 | 5050 | 64'4 | 0'0 | 64'4 | ... | ... | -0.047582 |
| -0.044628 | ... | ... | 3'6 | 0'0 | 3'6 | 5100 | 69'0 | 0'0 | 69'0 | ... | ... | -0.045134 |
| -0.042393 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 73'5 | 0'0 | 73'5 | ... | ... | -0.04334 |
| -0.040981 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 78'2 | 0'0 | 78'2 | ... | ... | -0.041293 |
| -0.039357 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 83'0 | 0'0 | 83'0 | ... | ... | -0.040115 |
| -0.037522 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 87'5 | 0'0 | 87'5 | ... | ... | -0.037631 |
| -0.035475 | ... | ... | 2'3 | 0'0 | 2'3 | 5350 | 92'4 | 0'0 | 92'4 | ... | ... | -0.037329 |
| -0.03462 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | -0.03573 |
| -0.033671 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 102'1 | 0'0 | 102'1 | ... | ... | -0.035282 |
| -0.032628 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 107'0 | 0'0 | 107'0 | ... | ... | -0.034782 |
| -0.031495 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 111'7 | 0'0 | 111'7 | ... | ... | -0.034233 |
| -0.030271 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 116'6 | 0'0 | 116'6 | ... | ... | -0.033638 |
| -0.028957 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 121'5 | 0'0 | 121'5 | ... | ... | -0.032999 |
| -0.027551 | ... | ... | 1'4 | 0'0 | 1'4 | 5700 | 126'4 | 0'0 | 126'4 | ... | ... | -0.032318 |
| -0.027817 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 131'3 | 0'0 | 131'3 | ... | ... | -0.031598 |
| -0.026291 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 136'3 | 0'0 | 136'3 | ... | ... | -0.032302 |
| -0.024874 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 146'2 | 0'0 | 146'2 | ... | ... | -0.032229 |
| -0.023306 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 156'1 | 0'0 | 156'1 | ... | ... | -0.032104 |
| -0.023639 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 166'0 | 0'0 | 166'0 | ... | ... | -0.031933 |
| -0.021869 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'7 | 0'0 | 175'7 | ... | ... | -0.031723 |
| -0.019951 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'7 | 0'0 | 185'7 | ... | ... | -0.033065 |
| -0.020176 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'6 | 0'0 | 195'6 | ... | ... | -0.03281 |
| -0.018063 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'6 | 0'0 | 205'6 | ... | ... | -0.034141 |
| -0.018241 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 215'6 | 0'0 | 215'6 | ... | ... | -0.035469 |
| -0.015929 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'6 | 0'0 | 225'6 | ... | ... | -0.036795 |
| -0.016067 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 235'6 | 0'0 | 235'6 | ... | ... | -0.038117 |
| -0.016199 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 245'6 | 0'0 | 245'6 | ... | ... | -0.039437 |
| -0.016325 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 255'6 | 0'0 | 255'6 | ... | ... | -0.040754 |
| -0.013746 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 265'6 | 0'0 | 265'6 | ... | ... | -0.042068 |
| -0.013842 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 275'6 | 0'0 | 275'6 | ... | ... | -0.04338 |
| -0.013933 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 285'6 | 0'0 | 285'6 | ... | ... | -0.044689 |
| -0.014022 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 295'6 | 0'0 | 295'6 | ... | ... | -0.045995 |
| -0.011163 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 305'6 | 0'0 | 305'6 | ... | ... | -0.047298 |
| -0.011227 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 315'6 | 0'0 | 315'6 | ... | ... | -0.048599 |
| -0.011288 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 325'6 | 0'0 | 325'6 | ... | ... | -0.049898 |
| -0.011348 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 335'6 | 0'0 | 335'6 | ... | ... | -0.051193 |
| -0.011405 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 345'6 | 0'0 | 345'6 | ... | ... | -0.052486 |
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.