Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021055 | ... | ... | 213'6 | 0'0 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001866 |
| -0.020317 | ... | ... | 203'6 | 0'0 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001852 |
| -0.019561 | ... | ... | 193'6 | 0'0 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001838 |
| -0.01879 | ... | ... | 183'6 | 0'0 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001822 |
| -0.018005 | ... | ... | 173'6 | 0'0 | 173'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00319 |
| -0.017208 | ... | ... | 163'6 | 0'0 | 163'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003156 |
| -0.0164 | ... | ... | 153'6 | 0'0 | 153'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004324 |
| -0.015583 | ... | ... | 143'6 | 0'0 | 143'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00536 |
| -0.014756 | ... | ... | 133'6 | 0'0 | 133'6 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00629 |
| -0.013922 | ... | ... | 123'6 | 0'0 | 123'6 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008019 |
| -0.013628 | ... | ... | 113'7 | 0'0 | 113'7 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009518 |
| -0.013845 | ... | ... | 104'1 | 0'0 | 104'1 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | -0.011537 |
| -0.013935 | ... | ... | 99'2 | 0'0 | 99'2 | 3450 | 1'6 | 0'0 | 1'6 | ... | ... | -0.012761 |
| -0.01502 | ... | ... | 94'5 | 0'0 | 94'5 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | -0.014499 |
| -0.016031 | ... | ... | 90'0 | 0'0 | 90'0 | 3550 | 2'4 | 0'0 | 2'4 | ... | ... | -0.016054 |
| -0.016967 | ... | ... | 85'3 | 0'0 | 85'3 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.017445 |
| -0.018264 | ... | ... | 80'7 | 0'0 | 80'7 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.019184 |
| -0.019858 | ... | ... | 76'4 | 0'0 | 76'4 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.021173 |
| -0.022063 | ... | ... | 72'3 | 0'0 | 72'3 | 3750 | 4'7 | 0'0 | 4'7 | ... | ... | -0.023743 |
| -0.023651 | ... | ... | 68'1 | 0'0 | 68'1 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.025558 |
| -0.026054 | ... | ... | 64'2 | 0'0 | 64'2 | 3850 | 6'5 | 0'0 | 6'5 | ... | ... | -0.027808 |
| -0.027815 | ... | ... | 60'2 | 0'0 | 60'2 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.029692 |
| -0.030184 | ... | ... | 56'5 | 0'0 | 56'5 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.03184 |
| -0.032444 | ... | ... | 53'1 | 0'0 | 53'1 | 4000 | 10'2 | 0'0 | 10'2 | ... | ... | -0.033857 |
| -0.034563 | ... | ... | 49'6 | 0'0 | 49'6 | 4050 | 11'6 | 0'0 | 11'6 | ... | ... | -0.035712 |
| -0.036273 | ... | ... | 46'3 | 0'0 | 46'3 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | -0.037375 |
| -0.038267 | ... | ... | 43'3 | 0'0 | 43'3 | 4150 | 15'2 | 0'0 | 15'2 | ... | ... | -0.039054 |
| -0.040027 | ... | ... | 40'4 | 0'0 | 40'4 | 4200 | 17'2 | 0'0 | 17'2 | ... | ... | -0.04048 |
| -0.041544 | ... | ... | 37'6 | 0'0 | 37'6 | 4250 | 19'3 | 0'0 | 19'3 | ... | ... | -0.041647 |
| -0.042814 | ... | ... | 35'1 | 0'0 | 35'1 | 4300 | 21'6 | 0'0 | 21'6 | ... | ... | -0.042753 |
| -0.043837 | ... | ... | 32'5 | 0'0 | 32'5 | 4350 | 24'1 | 0'0 | 24'1 | ... | ... | -0.043392 |
| -0.044616 | ... | ... | 30'2 | 0'0 | 30'2 | 4400 | 26'5 | 0'0 | 26'5 | ... | ... | -0.043774 |
| -0.044961 | ... | ... | 27'7 | 0'0 | 27'7 | 4450 | 29'1 | 0'0 | 29'1 | ... | ... | -0.043712 |
| -0.045463 | ... | ... | 25'7 | 0'0 | 25'7 | 4500 | 32'0 | 0'0 | 32'0 | ... | ... | -0.043797 |
| -0.045552 | ... | ... | 23'7 | 0'0 | 23'7 | 4550 | 34'7 | 0'0 | 34'7 | ... | ... | -0.043458 |
| -0.045437 | ... | ... | 22'0 | 0'0 | 22'0 | 4600 | 37'7 | 0'0 | 37'7 | ... | ... | -0.042906 |
| -0.045346 | ... | ... | 20'3 | 0'0 | 20'3 | 4650 | 41'2 | 0'0 | 41'2 | ... | ... | -0.042582 |
| -0.044889 | ... | ... | 18'6 | 0'0 | 18'6 | 4700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.041679 |
| -0.044749 | ... | ... | 17'4 | 0'0 | 17'4 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | -0.040861 |
| -0.044305 | ... | ... | 16'2 | 0'0 | 16'2 | 4800 | 51'5 | 0'0 | 51'5 | ... | ... | -0.039951 |
| -0.043559 | ... | ... | 15'0 | 0'0 | 15'0 | 4850 | 55'3 | 0'0 | 55'3 | ... | ... | -0.038984 |
| -0.042774 | ... | ... | 13'7 | 0'0 | 13'7 | 4900 | 59'1 | 0'0 | 59'1 | ... | ... | -0.037734 |
| -0.04199 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 63'0 | 0'0 | 63'0 | ... | ... | -0.03648 |
| -0.040956 | ... | ... | 11'7 | 0'0 | 11'7 | 5000 | 67'0 | 0'0 | 67'0 | ... | ... | -0.035266 |
| -0.040281 | ... | ... | 11'1 | 0'0 | 11'1 | 5050 | 71'1 | 0'0 | 71'1 | ... | ... | -0.034135 |
| -0.039097 | ... | ... | 10'2 | 0'0 | 10'2 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | -0.032486 |
| -0.038027 | ... | ... | 9'4 | 0'0 | 9'4 | 5150 | 79'3 | 0'0 | 79'3 | ... | ... | -0.031292 |
| -0.037118 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 83'5 | 0'0 | 83'5 | ... | ... | -0.029937 |
| -0.036051 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 88'0 | 0'0 | 88'0 | ... | ... | -0.028795 |
| -0.034824 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 92'2 | 0'0 | 92'2 | ... | ... | -0.027135 |
| -0.033842 | ... | ... | 7'1 | 0'0 | 7'1 | 5350 | 96'6 | 0'0 | 96'6 | ... | ... | -0.026129 |
| -0.032733 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 101'1 | 0'0 | 101'1 | ... | ... | -0.024606 |
| -0.031937 | ... | ... | 6'2 | 0'0 | 6'2 | 5450 | 105'6 | 0'0 | 105'6 | ... | ... | -0.023838 |
| -0.03059 | ... | ... | 5'6 | 0'0 | 5'6 | 5500 | 110'2 | 0'0 | 110'2 | ... | ... | -0.022555 |
| -0.029591 | ... | ... | 5'3 | 0'0 | 5'3 | 5550 | 114'6 | 0'0 | 114'6 | ... | ... | -0.02118 |
| -0.028995 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 119'4 | 0'0 | 119'4 | ... | ... | -0.02069 |
| -0.02834 | ... | ... | 4'7 | 0'0 | 4'7 | 5650 | 124'1 | 0'0 | 124'1 | ... | ... | -0.019671 |
| -0.027627 | ... | ... | 4'5 | 0'0 | 4'5 | 5700 | 128'7 | 0'0 | 128'7 | ... | ... | -0.019108 |
| -0.026855 | ... | ... | 4'3 | 0'0 | 4'3 | 5750 | 133'4 | 0'0 | 133'4 | ... | ... | -0.017992 |
| -0.026026 | ... | ... | 4'1 | 0'0 | 4'1 | 5800 | 138'2 | 0'0 | 138'2 | ... | ... | -0.017361 |
| -0.024189 | ... | ... | 3'5 | 0'0 | 3'5 | 5900 | 147'6 | 0'0 | 147'6 | ... | ... | -0.016018 |
| -0.023382 | ... | ... | 3'3 | 0'0 | 3'3 | 6000 | 157'4 | 0'0 | 157'4 | ... | ... | -0.015729 |
| -0.02181 | ... | ... | 3'0 | 0'0 | 3'0 | 6100 | 167'1 | 0'0 | 167'1 | ... | ... | -0.014825 |
| -0.020768 | ... | ... | 2'6 | 0'0 | 2'6 | 6200 | 176'7 | 0'0 | 176'7 | ... | ... | -0.014473 |
| -0.019622 | ... | ... | 2'4 | 0'0 | 2'4 | 6300 | 186'5 | 0'0 | 186'5 | ... | ... | -0.014098 |
| -0.018373 | ... | ... | 2'2 | 0'0 | 2'2 | 6400 | 196'4 | 0'0 | 196'4 | ... | ... | -0.014323 |
| -0.017812 | ... | ... | 2'1 | 0'0 | 2'1 | 6500 | 206'3 | 0'0 | 206'3 | ... | ... | -0.014542 |
| -0.017208 | ... | ... | 2'0 | 0'0 | 2'0 | 6600 | 216'3 | 0'0 | 216'3 | ... | ... | -0.015378 |
| -0.016559 | ... | ... | 1'7 | 0'0 | 1'7 | 6700 | 226'2 | 0'0 | 226'2 | ... | ... | -0.015593 |
| -0.015867 | ... | ... | 1'6 | 0'0 | 1'6 | 6800 | 236'2 | 0'0 | 236'2 | ... | ... | -0.016426 |
| -0.015132 | ... | ... | 1'5 | 0'0 | 1'5 | 6900 | 246'2 | 0'0 | 246'2 | ... | ... | -0.017256 |
| -0.014353 | ... | ... | 1'4 | 0'0 | 1'4 | 7000 | 256'2 | 0'0 | 256'2 | ... | ... | -0.018084 |
| -0.01353 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 266'2 | 0'0 | 266'2 | ... | ... | -0.018909 |
| -0.013638 | ... | ... | 1'3 | 0'0 | 1'3 | 7200 | 276'2 | 0'0 | 276'2 | ... | ... | -0.019732 |
| -0.012757 | ... | ... | 1'2 | 0'0 | 1'2 | 7300 | 286'2 | 0'0 | 286'2 | ... | ... | -0.020552 |
| -0.012849 | ... | ... | 1'2 | 0'0 | 1'2 | 7400 | 296'2 | 0'0 | 296'2 | ... | ... | -0.02137 |
| -0.011911 | ... | ... | 1'1 | 0'0 | 1'1 | 7500 | 306'2 | 0'0 | 306'2 | ... | ... | -0.022185 |
| -0.011989 | ... | ... | 1'1 | 0'0 | 1'1 | 7600 | 316'2 | 0'0 | 316'2 | ... | ... | -0.022998 |
| -0.010993 | ... | ... | 1'0 | 0'0 | 1'0 | 7700 | 326'2 | 0'0 | 326'2 | ... | ... | -0.023808 |
| -0.011059 | ... | ... | 1'0 | 0'0 | 1'0 | 7800 | 336'2 | 0'0 | 336'2 | ... | ... | -0.024616 |
| -0.011123 | ... | ... | 1'0 | 0'0 | 1'0 | 7900 | 346'2 | 0'0 | 346'2 | ... | ... | -0.025421 |
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.