Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012709 | ... | ... | 223'4 | 0'0 | 223'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003022 |
| -0.011639 | ... | ... | 213'4 | 0'0 | 213'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003001 |
| -0.010553 | ... | ... | 203'4 | 0'0 | 203'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002979 |
| -0.00945 | ... | ... | 193'4 | 0'0 | 193'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002956 |
| -0.008332 | ... | ... | 183'4 | 0'0 | 183'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002932 |
| -0.007198 | ... | ... | 173'4 | 0'0 | 173'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002905 |
| -0.006047 | ... | ... | 163'4 | 0'0 | 163'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002878 |
| -0.004878 | ... | ... | 153'4 | 0'0 | 153'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005025 |
| -0.003688 | ... | ... | 143'4 | 0'0 | 143'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004963 |
| -0.002472 | ... | ... | 133'4 | 0'0 | 133'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00678 |
| -0.001223 | ... | ... | 123'4 | 0'0 | 123'4 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00838 |
| 0.000071 | ... | ... | 113'4 | 0'0 | 113'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009798 |
| 0.000741 | ... | ... | 108'4 | 0'0 | 108'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009703 |
| -0.000134 | ... | ... | 103'5 | 0'0 | 103'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011051 |
| 0.000532 | ... | ... | 98'5 | 0'0 | 98'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012292 |
| -0.000337 | ... | ... | 93'6 | 0'0 | 93'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013435 |
| -0.001175 | ... | ... | 88'7 | 0'0 | 88'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014484 |
| -0.003348 | ... | ... | 84'1 | 0'0 | 84'1 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015443 |
| -0.004076 | ... | ... | 79'2 | 0'0 | 79'2 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017392 |
| -0.007163 | ... | ... | 74'5 | 0'0 | 74'5 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.020108 |
| -0.0099 | ... | ... | 70'0 | 0'0 | 70'0 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.022484 |
| -0.013287 | ... | ... | 65'4 | 0'0 | 65'4 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.024553 |
| -0.017085 | ... | ... | 61'1 | 0'0 | 61'1 | 3950 | 3'2 | 0'0 | 3'2 | ... | ... | -0.027845 |
| -0.020346 | ... | ... | 56'6 | 0'0 | 56'6 | 4000 | 3'7 | 0'0 | 3'7 | ... | ... | -0.03062 |
| -0.024486 | ... | ... | 52'5 | 0'0 | 52'5 | 4050 | 4'6 | 0'0 | 4'6 | ... | ... | -0.034157 |
| -0.029124 | ... | ... | 48'6 | 0'0 | 48'6 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.037591 |
| -0.033431 | ... | ... | 45'0 | 0'0 | 45'0 | 4150 | 6'6 | -0'1 | 6'7 | 6'6 | 6'6 | -0.04032 |
| -0.037345 | ... | ... | 41'3 | 0'0 | 41'3 | 4200 | 8'0 | -0'2 | 8'2 | 8'0 | 8'0 | -0.043313 |
| -0.041244 | ... | ... | 38'0 | 0'0 | 38'0 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.047615 |
| -0.044971 | ... | ... | 34'7 | 0'0 | 34'7 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.050468 |
| -0.048419 | ... | ... | 32'0 | 0'0 | 32'0 | 4350 | 13'6 | 0'0 | 13'6 | ... | ... | -0.053487 |
| -0.051188 | ... | ... | 29'2 | 0'0 | 29'2 | 4400 | 16'0 | 0'0 | 16'0 | ... | ... | -0.055867 |
| -0.053626 | ... | ... | 26'6 | 0'0 | 26'6 | 4450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.057631 |
| -0.05796 | 25'3 | 25'0 | 24'3 | 1'0 | 25'3 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.058803 |
| -0.059415 | 23'2 | 23'2 | 22'1 | 1'1 | 23'2 | 4550 | 23'5 | 0'0 | 23'5 | ... | ... | -0.059721 |
| -0.057131 | ... | ... | 20'0 | 0'0 | 20'0 | 4600 | 25'6 | -0'6 | 26'4 | 25'6 | 25'6 | -0.058182 |
| -0.057468 | ... | ... | 18'1 | 0'0 | 18'1 | 4650 | 29'4 | 0'0 | 29'4 | ... | ... | -0.059971 |
| -0.057646 | ... | ... | 16'4 | 0'0 | 16'4 | 4700 | 32'6 | 0'0 | 32'6 | ... | ... | -0.059721 |
| -0.057409 | ... | ... | 15'0 | 0'0 | 15'0 | 4750 | 36'1 | 0'0 | 36'1 | ... | ... | -0.059082 |
| -0.056452 | ... | ... | 13'4 | 0'0 | 13'4 | 4800 | 39'6 | 0'0 | 39'6 | ... | ... | -0.058483 |
| -0.055569 | ... | ... | 12'2 | 0'0 | 12'2 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | -0.057273 |
| -0.054481 | ... | ... | 11'1 | 0'0 | 11'1 | 4900 | 47'1 | 0'0 | 47'1 | ... | ... | -0.055869 |
| -0.053268 | ... | ... | 10'1 | 0'0 | 10'1 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.054347 |
| -0.053433 | 9'5 | 9'4 | 9'1 | 0'4 | 9'5 | 5000 | 55'0 | 0'0 | 55'0 | ... | ... | -0.052782 |
| -0.049805 | ... | ... | 8'2 | 0'0 | 8'2 | 5050 | 59'1 | 0'0 | 59'1 | ... | ... | -0.051259 |
| -0.048152 | ... | ... | 7'4 | 0'0 | 7'4 | 5100 | 63'2 | 0'0 | 63'2 | ... | ... | -0.049351 |
| -0.046103 | ... | ... | 6'6 | 0'0 | 6'6 | 5150 | 67'4 | 0'0 | 67'4 | ... | ... | -0.047602 |
| -0.044266 | ... | ... | 6'1 | 0'0 | 6'1 | 5200 | 71'7 | 0'0 | 71'7 | ... | ... | -0.046101 |
| -0.042746 | ... | ... | 5'5 | 0'0 | 5'5 | 5250 | 76'2 | 0'0 | 76'2 | ... | ... | -0.04434 |
| -0.040964 | ... | ... | 5'1 | 0'0 | 5'1 | 5300 | 80'6 | 0'0 | 80'6 | ... | ... | -0.04295 |
| -0.038915 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 85'2 | 0'0 | 85'2 | ... | ... | -0.041366 |
| -0.037364 | ... | ... | 4'2 | 0'0 | 4'2 | 5400 | 89'7 | 0'0 | 89'7 | ... | ... | -0.040271 |
| -0.036421 | ... | ... | 4'0 | 0'0 | 4'0 | 5450 | 94'4 | 0'0 | 94'4 | ... | ... | -0.039045 |
| -0.034518 | ... | ... | 3'5 | 0'0 | 3'5 | 5500 | 99'1 | 0'0 | 99'1 | ... | ... | -0.037689 |
| -0.033295 | ... | ... | 3'3 | 0'0 | 3'3 | 5550 | 103'7 | 0'0 | 103'7 | ... | ... | -0.036964 |
| -0.031951 | ... | ... | 3'1 | 0'0 | 3'1 | 5600 | 108'4 | 0'0 | 108'4 | ... | ... | -0.035386 |
| -0.030482 | ... | ... | 2'7 | 0'0 | 2'7 | 5650 | 113'3 | 0'0 | 113'3 | ... | ... | -0.035293 |
| -0.029878 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 118'1 | 0'0 | 118'1 | ... | ... | -0.034354 |
| -0.028198 | ... | ... | 2'4 | 0'0 | 2'4 | 5750 | 122'7 | 0'0 | 122'7 | ... | ... | -0.033349 |
| -0.027455 | ... | ... | 2'3 | 0'0 | 2'3 | 5800 | 127'6 | 0'0 | 127'6 | ... | ... | -0.033138 |
| -0.025806 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 137'3 | 0'0 | 137'3 | ... | ... | -0.031752 |
| -0.02394 | ... | ... | 1'7 | 0'0 | 1'7 | 6000 | 147'2 | 0'0 | 147'2 | ... | ... | -0.032048 |
| -0.02311 | ... | ... | 1'6 | 0'0 | 1'6 | 6100 | 157'0 | 0'0 | 157'0 | ... | ... | -0.031372 |
| -0.020881 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 166'7 | 0'0 | 166'7 | ... | ... | -0.031577 |
| -0.019812 | ... | ... | 1'3 | 0'0 | 1'3 | 6300 | 176'6 | 0'0 | 176'6 | ... | ... | -0.031752 |
| -0.020067 | ... | ... | 1'3 | 0'0 | 1'3 | 6400 | 186'5 | 0'0 | 186'5 | ... | ... | -0.0319 |
| -0.018873 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 196'5 | 0'0 | 196'5 | ... | ... | -0.033015 |
| -0.01759 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 206'4 | 0'0 | 206'4 | ... | ... | -0.03313 |
| -0.017773 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 216'4 | 0'0 | 216'4 | ... | ... | -0.034232 |
| -0.016373 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 226'4 | 0'0 | 226'4 | ... | ... | -0.03533 |
| -0.016524 | ... | ... | 1'0 | 0'0 | 1'0 | 6900 | 236'4 | 0'0 | 236'4 | ... | ... | -0.036424 |
| -0.015006 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 246'4 | 0'0 | 246'4 | ... | ... | -0.037514 |
| -0.015129 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 256'4 | 0'0 | 256'4 | ... | ... | -0.038601 |
| -0.013493 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 266'4 | 0'0 | 266'4 | ... | ... | -0.039685 |
| -0.013592 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 276'4 | 0'0 | 276'4 | ... | ... | -0.040765 |
| -0.013688 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 286'4 | 0'0 | 286'4 | ... | ... | -0.041842 |
| -0.011908 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 296'4 | 0'0 | 296'4 | ... | ... | -0.042916 |
| -0.011983 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 306'4 | 0'0 | 306'4 | ... | ... | -0.043987 |
| -0.012056 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 316'4 | 0'0 | 316'4 | ... | ... | -0.045055 |
| -0.010125 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 326'4 | 0'0 | 326'4 | ... | ... | -0.04612 |
| -0.01018 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 336'4 | 0'0 | 336'4 | ... | ... | -0.047182 |
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.