Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00899 | ... | ... | 227'4 | 0'0 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002922 |
| -0.007886 | ... | ... | 217'4 | 0'0 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002903 |
| -0.00676 | ... | ... | 207'4 | 0'0 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002882 |
| -0.005614 | ... | ... | 197'4 | 0'0 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00286 |
| -0.004445 | ... | ... | 187'4 | 0'0 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002837 |
| -0.003251 | ... | ... | 177'4 | 0'0 | 177'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002813 |
| -0.002029 | ... | ... | 167'4 | 0'0 | 167'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002787 |
| -0.000774 | ... | ... | 157'4 | 0'0 | 157'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004869 |
| 0.000523 | ... | ... | 147'4 | 0'0 | 147'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004812 |
| 0.001877 | ... | ... | 137'4 | 0'0 | 137'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006578 |
| 0.003312 | ... | ... | 127'4 | 0'0 | 127'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006482 |
| 0.004877 | ... | ... | 117'4 | 0'0 | 117'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008001 |
| 0.00574 | ... | ... | 112'4 | 0'0 | 112'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009436 |
| 0.006696 | ... | ... | 107'4 | 0'0 | 107'4 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010755 |
| 0.005668 | ... | ... | 102'5 | 0'0 | 102'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011972 |
| 0.004684 | ... | ... | 97'6 | 0'0 | 97'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013095 |
| 0.003737 | ... | ... | 92'7 | 0'0 | 92'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01413 |
| 0.002827 | ... | ... | 88'0 | 0'0 | 88'0 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016187 |
| 0.000419 | ... | ... | 83'2 | 0'0 | 83'2 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017005 |
| -0.001736 | ... | ... | 78'4 | 0'0 | 78'4 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.01969 |
| -0.004888 | ... | ... | 73'7 | 0'0 | 73'7 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.022053 |
| -0.008695 | ... | ... | 69'3 | 0'0 | 69'3 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | -0.024126 |
| -0.011989 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 3'1 | 0'0 | 3'1 | ... | ... | -0.026681 |
| -0.016482 | ... | ... | 60'5 | 0'0 | 60'5 | 4000 | 3'6 | 0'0 | 3'6 | ... | ... | -0.029553 |
| -0.020286 | ... | ... | 56'3 | 0'0 | 56'3 | 4050 | 4'5 | 0'0 | 4'5 | ... | ... | -0.03321 |
| -0.024771 | ... | ... | 52'3 | 0'0 | 52'3 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.036236 |
| -0.029043 | ... | ... | 48'4 | 0'0 | 48'4 | 4150 | 6'5 | 0'0 | 6'5 | ... | ... | -0.039703 |
| -0.033521 | ... | ... | 44'7 | 0'0 | 44'7 | 4200 | 7'7 | 0'0 | 7'7 | ... | ... | -0.042921 |
| -0.037989 | ... | ... | 41'4 | 0'0 | 41'4 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.046248 |
| -0.041891 | ... | ... | 38'2 | 0'0 | 38'2 | 4300 | 11'1 | 0'0 | 11'1 | ... | ... | -0.049532 |
| -0.045596 | ... | ... | 35'2 | 0'0 | 35'2 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | -0.052303 |
| -0.048334 | 32'2 | 32'2 | 32'3 | -0'1 | 32'2 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.054896 |
| -0.051478 | ... | ... | 29'6 | 0'0 | 29'6 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | -0.056936 |
| -0.053658 | ... | ... | 27'2 | 0'0 | 27'2 | 4500 | 19'7 | 0'0 | 19'7 | ... | ... | -0.058751 |
| -0.055553 | ... | ... | 25'0 | 0'0 | 25'0 | 4550 | 22'4 | 0'0 | 22'4 | ... | ... | -0.060032 |
| -0.056878 | ... | ... | 22'7 | 0'0 | 22'7 | 4600 | 25'2 | 0'0 | 25'2 | ... | ... | -0.060807 |
| -0.057676 | ... | ... | 20'7 | 0'0 | 20'7 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.061417 |
| -0.057987 | 19'0 | 19'0 | 19'0 | 0'0 | 19'0 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | -0.061599 |
| -0.058181 | ... | ... | 17'3 | 0'0 | 17'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | -0.0614 |
| -0.057668 | 15'6 | 15'6 | 15'7 | -0'1 | 15'6 | 4800 | 38'0 | 0'0 | 38'0 | ... | ... | -0.06087 |
| -0.057171 | ... | ... | 14'3 | 0'0 | 14'3 | 4850 | 41'4 | 0'0 | 41'4 | ... | ... | -0.060063 |
| -0.056429 | ... | ... | 13'1 | 0'0 | 13'1 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | -0.059037 |
| -0.055113 | ... | ... | 11'7 | 0'0 | 11'7 | 4950 | 48'7 | 0'0 | 48'7 | ... | ... | -0.057852 |
| -0.054069 | ... | ... | 10'7 | 0'0 | 10'7 | 5000 | 52'6 | 0'0 | 52'6 | ... | ... | -0.056576 |
| -0.052551 | ... | ... | 9'7 | 0'0 | 9'7 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | -0.055278 |
| -0.051037 | ... | ... | 9'0 | 0'0 | 9'0 | 5100 | 60'6 | 0'0 | 60'6 | ... | ... | -0.053582 |
| -0.049102 | ... | ... | 8'1 | 0'0 | 8'1 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | -0.051967 |
| -0.047822 | ... | ... | 7'4 | 0'0 | 7'4 | 5200 | 69'1 | 0'0 | 69'1 | ... | ... | -0.050509 |
| -0.045668 | ... | ... | 6'6 | 0'0 | 6'6 | 5250 | 73'3 | 0'0 | 73'3 | ... | ... | -0.048763 |
| -0.043749 | ... | ... | 6'1 | 0'0 | 6'1 | 5300 | 77'6 | 0'0 | 77'6 | ... | ... | -0.047283 |
| -0.042163 | ... | ... | 5'5 | 0'0 | 5'5 | 5350 | 82'2 | 0'0 | 82'2 | ... | ... | -0.046147 |
| -0.040333 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 86'5 | 0'0 | 86'5 | ... | ... | -0.044238 |
| -0.038971 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 91'2 | 0'0 | 91'2 | ... | ... | -0.043354 |
| -0.03743 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 95'6 | 0'0 | 95'6 | ... | ... | -0.041704 |
| -0.03571 | ... | ... | 4'0 | 0'0 | 4'0 | 5550 | 100'3 | 0'0 | 100'3 | ... | ... | -0.04056 |
| -0.034627 | ... | ... | 3'6 | 0'0 | 3'6 | 5600 | 105'1 | 0'0 | 105'1 | ... | ... | -0.039994 |
| -0.033431 | ... | ... | 3'4 | 0'0 | 3'4 | 5650 | 109'7 | 0'0 | 109'7 | ... | ... | -0.039358 |
| -0.032122 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 114'5 | 0'0 | 114'5 | ... | ... | -0.038657 |
| -0.031616 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 119'3 | 0'0 | 119'3 | ... | ... | -0.037893 |
| -0.030116 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 124'1 | 0'0 | 124'1 | ... | ... | -0.037068 |
| -0.028796 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 133'6 | 0'0 | 133'6 | ... | ... | -0.036041 |
| -0.027278 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 143'4 | 0'0 | 143'4 | ... | ... | -0.035685 |
| -0.025567 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 153'2 | 0'0 | 153'2 | ... | ... | -0.035242 |
| -0.024832 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 163'1 | 0'0 | 163'1 | ... | ... | -0.035582 |
| -0.022794 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 173'0 | 0'0 | 173'0 | ... | ... | -0.035887 |
| -0.021845 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 182'7 | 0'0 | 182'7 | ... | ... | -0.036162 |
| -0.020813 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 192'6 | 0'0 | 192'6 | ... | ... | -0.036409 |
| -0.021059 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 202'5 | 0'0 | 202'5 | ... | ... | -0.036631 |
| -0.019916 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 212'5 | 0'0 | 212'5 | ... | ... | -0.037748 |
| -0.018695 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 222'4 | 0'0 | 222'4 | ... | ... | -0.037938 |
| -0.018877 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 232'4 | 0'0 | 232'4 | ... | ... | -0.039039 |
| -0.017551 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 242'4 | 0'0 | 242'4 | ... | ... | -0.040136 |
| -0.016143 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 252'4 | 0'0 | 252'4 | ... | ... | -0.041229 |
| -0.016274 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 262'4 | 0'0 | 262'4 | ... | ... | -0.042317 |
| -0.01476 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 272'4 | 0'0 | 272'4 | ... | ... | -0.043401 |
| -0.014869 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 282'4 | 0'0 | 282'4 | ... | ... | -0.044481 |
| -0.013245 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 292'4 | 0'0 | 292'4 | ... | ... | -0.045557 |
| -0.013332 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 302'4 | 0'0 | 302'4 | ... | ... | -0.04663 |
| -0.013417 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 312'4 | 0'0 | 312'4 | ... | ... | -0.047699 |
| -0.011661 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 322'4 | 0'0 | 322'4 | ... | ... | -0.048764 |
| -0.011728 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 332'4 | 0'0 | 332'4 | ... | ... | -0.049826 |
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.