Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018111 | ... | ... | 227'0 | 0'0 | 227'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00289 |
| -0.017099 | ... | ... | 217'0 | 0'0 | 217'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00287 |
| -0.016071 | ... | ... | 207'0 | 0'0 | 207'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00285 |
| -0.015029 | ... | ... | 197'0 | 0'0 | 197'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002828 |
| -0.013975 | ... | ... | 187'0 | 0'0 | 187'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002805 |
| -0.012909 | ... | ... | 177'0 | 0'0 | 177'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00278 |
| -0.011833 | ... | ... | 167'0 | 0'0 | 167'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004865 |
| -0.010746 | ... | ... | 157'0 | 0'0 | 157'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004812 |
| -0.00965 | ... | ... | 147'0 | 0'0 | 147'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004754 |
| -0.008545 | ... | ... | 137'0 | 0'0 | 137'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006497 |
| -0.00743 | ... | ... | 127'0 | 0'0 | 127'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008035 |
| -0.006304 | ... | ... | 117'0 | 0'0 | 117'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009402 |
| -0.005736 | ... | ... | 112'0 | 0'0 | 112'0 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009313 |
| -0.005165 | ... | ... | 107'0 | 0'0 | 107'0 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010612 |
| -0.00579 | ... | ... | 102'1 | 0'0 | 102'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01181 |
| -0.006393 | ... | ... | 97'2 | 0'0 | 97'2 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012914 |
| -0.006974 | ... | ... | 92'3 | 0'0 | 92'3 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013931 |
| -0.007531 | ... | ... | 87'4 | 0'0 | 87'4 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014863 |
| -0.009114 | ... | ... | 82'6 | 0'0 | 82'6 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016752 |
| -0.011556 | ... | ... | 78'1 | 0'0 | 78'1 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.019387 |
| -0.01377 | ... | ... | 73'4 | 0'0 | 73'4 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.021702 |
| -0.015771 | ... | ... | 68'7 | 0'0 | 68'7 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.023728 |
| -0.019104 | ... | ... | 64'4 | 0'0 | 64'4 | 3950 | 3'2 | 0'0 | 3'2 | ... | ... | -0.026949 |
| -0.022693 | ... | ... | 60'2 | 0'0 | 60'2 | 4000 | 3'7 | 0'0 | 3'7 | ... | ... | -0.029684 |
| -0.02639 | ... | ... | 56'1 | 0'0 | 56'1 | 4050 | 4'6 | 0'0 | 4'6 | ... | ... | -0.033178 |
| -0.03007 | ... | ... | 52'1 | 0'0 | 52'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.036594 |
| -0.033626 | ... | ... | 48'2 | 0'0 | 48'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.039841 |
| -0.037427 | ... | ... | 44'5 | 0'0 | 44'5 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.043288 |
| -0.041276 | ... | ... | 41'2 | 0'0 | 41'2 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.046352 |
| -0.045024 | ... | ... | 38'1 | 0'0 | 38'1 | 4300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.049371 |
| -0.048217 | ... | ... | 35'1 | 0'0 | 35'1 | 4350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.05189 |
| -0.050857 | ... | ... | 32'2 | 0'0 | 32'2 | 4400 | 15'4 | 0'0 | 15'4 | ... | ... | -0.054229 |
| -0.053262 | ... | ... | 29'5 | 0'0 | 29'5 | 4450 | 17'7 | 0'0 | 17'7 | ... | ... | -0.056338 |
| -0.055406 | ... | ... | 27'2 | 0'0 | 27'2 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.057589 |
| -0.056689 | ... | ... | 24'7 | 0'0 | 24'7 | 4550 | 23'0 | 0'0 | 23'0 | ... | ... | -0.058927 |
| -0.057749 | ... | ... | 22'6 | 0'0 | 22'6 | 4600 | 25'6 | 0'0 | 25'6 | ... | ... | -0.05946 |
| -0.058314 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 28'6 | 0'0 | 28'6 | ... | ... | -0.059827 |
| -0.058736 | ... | ... | 19'0 | 0'0 | 19'0 | 4700 | 31'6 | 0'0 | 31'6 | ... | ... | -0.059457 |
| -0.058436 | ... | ... | 17'2 | 0'0 | 17'2 | 4750 | 35'0 | 0'0 | 35'0 | ... | ... | -0.059011 |
| -0.058106 | ... | ... | 15'6 | 0'0 | 15'6 | 4800 | 38'3 | 0'0 | 38'3 | ... | ... | -0.058232 |
| -0.057487 | ... | ... | 14'3 | 0'0 | 14'3 | 4850 | 42'0 | 0'0 | 42'0 | ... | ... | -0.057525 |
| -0.057018 | 13'2 | 13'2 | 13'1 | 0'1 | 13'2 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.056263 |
| -0.055241 | ... | ... | 11'7 | 0'0 | 11'7 | 4950 | 49'3 | 0'0 | 49'3 | ... | ... | -0.054842 |
| -0.054125 | ... | ... | 10'7 | 0'0 | 10'7 | 5000 | 53'2 | 0'0 | 53'2 | ... | ... | -0.053332 |
| -0.052549 | ... | ... | 9'7 | 0'0 | 9'7 | 5050 | 57'2 | 0'0 | 57'2 | ... | ... | -0.051802 |
| -0.050986 | ... | ... | 9'0 | 0'0 | 9'0 | 5100 | 61'2 | 0'0 | 61'2 | ... | ... | -0.049868 |
| -0.04952 | ... | ... | 8'2 | 0'0 | 8'2 | 5150 | 65'3 | 0'0 | 65'3 | ... | ... | -0.048018 |
| -0.047701 | ... | ... | 7'4 | 0'0 | 7'4 | 5200 | 69'5 | 0'0 | 69'5 | ... | ... | -0.046334 |
| -0.046093 | ... | ... | 6'7 | 0'0 | 6'7 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | -0.044898 |
| -0.04419 | ... | ... | 6'2 | 0'0 | 6'2 | 5300 | 78'3 | 0'0 | 78'3 | ... | ... | -0.043224 |
| -0.042622 | ... | ... | 5'6 | 0'0 | 5'6 | 5350 | 82'6 | 0'0 | 82'6 | ... | ... | -0.041315 |
| -0.040818 | ... | ... | 5'2 | 0'0 | 5'2 | 5400 | 87'2 | 0'0 | 87'2 | ... | ... | -0.039798 |
| -0.039479 | ... | ... | 4'7 | 0'0 | 4'7 | 5450 | 91'6 | 0'0 | 91'6 | ... | ... | -0.038105 |
| -0.037967 | ... | ... | 4'4 | 0'0 | 4'4 | 5500 | 96'3 | 0'0 | 96'3 | ... | ... | -0.036917 |
| -0.036282 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 101'0 | 0'0 | 101'0 | ... | ... | -0.03561 |
| -0.035226 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 105'5 | 0'0 | 105'5 | ... | ... | -0.034187 |
| -0.033221 | ... | ... | 3'4 | 0'0 | 3'4 | 5650 | 110'3 | 0'0 | 110'3 | ... | ... | -0.033401 |
| -0.032787 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 115'1 | 0'0 | 115'1 | ... | ... | -0.03255 |
| -0.031403 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 119'7 | 0'0 | 119'7 | ... | ... | -0.031637 |
| -0.029907 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 124'5 | 0'0 | 124'5 | ... | ... | -0.030663 |
| -0.028587 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 134'2 | 0'0 | 134'2 | ... | ... | -0.029389 |
| -0.026014 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 144'0 | 0'0 | 144'0 | ... | ... | -0.028844 |
| -0.025369 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 153'6 | 0'0 | 153'6 | ... | ... | -0.028221 |
| -0.023471 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 163'5 | 0'0 | 163'5 | ... | ... | -0.028444 |
| -0.022609 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 173'3 | 0'0 | 173'3 | ... | ... | -0.027712 |
| -0.021664 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 183'2 | 0'0 | 183'2 | ... | ... | -0.027872 |
| -0.020638 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 193'2 | 0'0 | 193'2 | ... | ... | -0.028966 |
| -0.019531 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 203'1 | 0'0 | 203'1 | ... | ... | -0.0291 |
| -0.018345 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 213'1 | 0'0 | 213'1 | ... | ... | -0.030184 |
| -0.018532 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 223'0 | 0'0 | 223'0 | ... | ... | -0.030296 |
| -0.017239 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 233'0 | 0'0 | 233'0 | ... | ... | -0.031372 |
| -0.017395 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 243'0 | 0'0 | 243'0 | ... | ... | -0.032446 |
| -0.015998 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 253'0 | 0'0 | 253'0 | ... | ... | -0.033517 |
| -0.016128 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 263'0 | 0'0 | 263'0 | ... | ... | -0.034585 |
| -0.014626 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 273'0 | 0'0 | 273'0 | ... | ... | -0.035651 |
| -0.014733 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 283'0 | 0'0 | 283'0 | ... | ... | -0.036714 |
| -0.013123 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 293'0 | 0'0 | 293'0 | ... | ... | -0.037774 |
| -0.013209 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 303'0 | 0'0 | 303'0 | ... | ... | -0.038832 |
| -0.013293 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 313'0 | 0'0 | 313'0 | ... | ... | -0.039887 |
| -0.011552 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 323'0 | 0'0 | 323'0 | ... | ... | -0.040939 |
| -0.011618 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 333'0 | 0'0 | 333'0 | ... | ... | -0.041989 |
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.