Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025619 | ... | ... | 208'0 | 0'0 | 208'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003569 |
| -0.024464 | ... | ... | 198'0 | 0'0 | 198'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003542 |
| -0.023294 | ... | ... | 188'0 | 0'0 | 188'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003514 |
| -0.02211 | ... | ... | 178'0 | 0'0 | 178'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003483 |
| -0.020914 | ... | ... | 168'0 | 0'0 | 168'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003451 |
| -0.019708 | ... | ... | 158'0 | 0'0 | 158'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003416 |
| -0.018493 | ... | ... | 148'0 | 0'0 | 148'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003379 |
| -0.017271 | ... | ... | 138'0 | 0'0 | 138'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005882 |
| -0.016041 | ... | ... | 128'0 | 0'0 | 128'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005799 |
| -0.014806 | ... | ... | 118'0 | 0'0 | 118'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00571 |
| -0.013566 | ... | ... | 108'0 | 0'0 | 108'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007752 |
| -0.012321 | ... | ... | 98'0 | 0'0 | 98'0 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007597 |
| -0.011697 | ... | ... | 93'0 | 0'0 | 93'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009408 |
| -0.012424 | ... | ... | 88'1 | 0'0 | 88'1 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009294 |
| -0.011798 | ... | ... | 83'1 | 0'0 | 83'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010893 |
| -0.012481 | ... | ... | 78'2 | 0'0 | 78'2 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012335 |
| -0.013118 | ... | ... | 73'3 | 0'0 | 73'3 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013634 |
| -0.014898 | ... | ... | 68'5 | 0'0 | 68'5 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016146 |
| -0.016514 | ... | ... | 63'7 | 0'0 | 63'7 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.018333 |
| -0.018999 | ... | ... | 59'2 | 0'0 | 59'2 | 3800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.021332 |
| -0.022118 | ... | ... | 54'6 | 0'0 | 54'6 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.024851 |
| -0.025632 | ... | ... | 50'3 | 0'0 | 50'3 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.027764 |
| -0.029323 | ... | ... | 46'1 | 0'0 | 46'1 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.032465 |
| -0.03367 | ... | ... | 42'1 | 0'0 | 42'1 | 4000 | 4'4 | 0'0 | 4'4 | ... | ... | -0.036165 |
| -0.037688 | ... | ... | 38'2 | 0'0 | 38'2 | 4050 | 5'5 | 0'0 | 5'5 | ... | ... | -0.040189 |
| -0.04233 | ... | ... | 34'6 | 0'0 | 34'6 | 4100 | 7'0 | 0'0 | 7'0 | ... | ... | -0.04421 |
| -0.046212 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 8'5 | 0'0 | 8'5 | ... | ... | -0.047985 |
| -0.049743 | ... | ... | 28'2 | 0'0 | 28'2 | 4200 | 10'4 | 0'0 | 10'4 | ... | ... | -0.051345 |
| -0.052794 | ... | ... | 25'3 | 0'0 | 25'3 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | -0.053772 |
| -0.055297 | ... | ... | 22'6 | 0'0 | 22'6 | 4300 | 14'7 | 0'0 | 14'7 | ... | ... | -0.056055 |
| -0.05723 | ... | ... | 20'3 | 0'0 | 20'3 | 4350 | 17'3 | 0'0 | 17'3 | ... | ... | -0.057371 |
| -0.058239 | ... | ... | 18'1 | 0'0 | 18'1 | 4400 | 20'1 | 0'0 | 20'1 | ... | ... | -0.058145 |
| -0.058758 | ... | ... | 16'1 | 0'0 | 16'1 | 4450 | 23'0 | 0'0 | 23'0 | ... | ... | -0.058046 |
| -0.058874 | ... | ... | 14'3 | 0'0 | 14'3 | 4500 | 26'2 | 0'0 | 26'2 | ... | ... | -0.057936 |
| -0.058712 | ... | ... | 12'7 | 0'0 | 12'7 | 4550 | 29'5 | 0'0 | 29'5 | ... | ... | -0.05715 |
| -0.057987 | ... | ... | 11'4 | 0'0 | 11'4 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.056229 |
| -0.0568 | ... | ... | 10'2 | 0'0 | 10'2 | 4650 | 36'7 | 0'0 | 36'7 | ... | ... | -0.054404 |
| -0.055259 | ... | ... | 9'1 | 0'0 | 9'1 | 4700 | 40'6 | 0'0 | 40'6 | ... | ... | -0.052713 |
| -0.053475 | ... | ... | 8'1 | 0'0 | 8'1 | 4750 | 44'6 | 0'0 | 44'6 | ... | ... | -0.050827 |
| -0.05157 | ... | ... | 7'2 | 0'0 | 7'2 | 4800 | 48'6 | 0'0 | 48'6 | ... | ... | -0.048275 |
| -0.049671 | ... | ... | 6'4 | 0'0 | 6'4 | 4850 | 53'0 | 0'0 | 53'0 | ... | ... | -0.046337 |
| -0.04722 | ... | ... | 5'6 | 0'0 | 5'6 | 4900 | 57'2 | 0'0 | 57'2 | ... | ... | -0.043908 |
| -0.044955 | ... | ... | 5'1 | 0'0 | 5'1 | 4950 | 61'5 | 0'0 | 61'5 | ... | ... | -0.041722 |
| -0.043816 | ... | ... | 4'6 | 0'0 | 4'6 | 5000 | 66'1 | 0'0 | 66'1 | ... | ... | -0.03992 |
| -0.042409 | ... | ... | 4'3 | 0'0 | 4'3 | 5050 | 70'5 | 0'0 | 70'5 | ... | ... | -0.037819 |
| -0.040738 | ... | ... | 4'0 | 0'0 | 4'0 | 5100 | 75'2 | 0'0 | 75'2 | ... | ... | -0.036288 |
| -0.038804 | ... | ... | 3'5 | 0'0 | 3'5 | 5150 | 79'7 | 0'0 | 79'7 | ... | ... | -0.034556 |
| -0.037592 | ... | ... | 3'3 | 0'0 | 3'3 | 5200 | 84'4 | 0'0 | 84'4 | ... | ... | -0.032626 |
| -0.036214 | ... | ... | 3'1 | 0'0 | 3'1 | 5250 | 89'2 | 0'0 | 89'2 | ... | ... | -0.031491 |
| -0.034672 | ... | ... | 2'7 | 0'0 | 2'7 | 5300 | 94'0 | 0'0 | 94'0 | ... | ... | -0.030246 |
| -0.032964 | ... | ... | 2'5 | 0'0 | 2'5 | 5350 | 98'6 | 0'0 | 98'6 | ... | ... | -0.028895 |
| -0.032265 | ... | ... | 2'4 | 0'0 | 2'4 | 5400 | 103'5 | 0'0 | 103'5 | ... | ... | -0.028532 |
| -0.031492 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 108'3 | 0'0 | 108'3 | ... | ... | -0.027015 |
| -0.030646 | ... | ... | 2'2 | 0'0 | 2'2 | 5500 | 113'2 | 0'0 | 113'2 | ... | ... | -0.026554 |
| -0.029729 | ... | ... | 2'1 | 0'0 | 2'1 | 5550 | 118'1 | 0'0 | 118'1 | ... | ... | -0.026058 |
| -0.028741 | ... | ... | 2'0 | 0'0 | 2'0 | 5600 | 123'0 | 0'0 | 123'0 | ... | ... | -0.025531 |
| -0.027683 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 127'7 | 0'0 | 127'7 | ... | ... | -0.024973 |
| -0.026554 | ... | ... | 1'6 | 0'0 | 1'6 | 5700 | 132'6 | 0'0 | 132'6 | ... | ... | -0.024386 |
| -0.025355 | ... | ... | 1'5 | 0'0 | 1'5 | 5750 | 137'5 | 0'0 | 137'5 | ... | ... | -0.023772 |
| -0.025578 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 142'5 | 0'0 | 142'5 | ... | ... | -0.024403 |
| -0.022917 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | -0.02309 |
| -0.021631 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 162'2 | 0'0 | 162'2 | ... | ... | -0.02302 |
| -0.020225 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 172'1 | 0'0 | 172'1 | ... | ... | -0.022925 |
| -0.018698 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 182'1 | 0'0 | 182'1 | ... | ... | -0.024164 |
| -0.017047 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 192'0 | 0'0 | 192'0 | ... | ... | -0.024044 |
| -0.015266 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 202'0 | 0'0 | 202'0 | ... | ... | -0.025279 |
| -0.015419 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 212'0 | 0'0 | 212'0 | ... | ... | -0.026512 |
| -0.015565 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 222'0 | 0'0 | 222'0 | ... | ... | -0.027743 |
| -0.015705 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 232'0 | 0'0 | 232'0 | ... | ... | -0.028972 |
| -0.013701 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 242'0 | 0'0 | 242'0 | ... | ... | -0.030198 |
| -0.01381 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 252'0 | 0'0 | 252'0 | ... | ... | -0.031422 |
| -0.011631 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 262'0 | 0'0 | 262'0 | ... | ... | -0.032643 |
| -0.011713 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 272'0 | 0'0 | 272'0 | ... | ... | -0.033862 |
| -0.009336 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 282'0 | 0'0 | 282'0 | ... | ... | -0.035079 |
| -0.009394 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 292'0 | 0'0 | 292'0 | ... | ... | -0.036293 |
| -0.00945 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 302'0 | 0'0 | 302'0 | ... | ... | -0.037505 |
| -0.009504 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 312'0 | 0'0 | 312'0 | ... | ... | -0.038715 |
| -0.009557 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 322'0 | 0'0 | 322'0 | ... | ... | -0.039922 |
| -0.009608 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 332'0 | 0'0 | 332'0 | ... | ... | -0.041127 |
| -0.009657 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 342'0 | 0'0 | 342'0 | ... | ... | -0.042329 |
| -0.009706 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 352'0 | 0'0 | 352'0 | ... | ... | -0.043528 |
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.