Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041606 | ... | ... | 225'2 | 0'0 | 225'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004194 |
| -0.040412 | ... | ... | 215'2 | 0'0 | 215'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| -0.039195 | ... | ... | 205'2 | 0'0 | 205'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004135 |
| -0.037956 | ... | ... | 195'2 | 0'0 | 195'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004103 |
| -0.036698 | ... | ... | 185'2 | 0'0 | 185'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004069 |
| -0.035421 | ... | ... | 175'2 | 0'0 | 175'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004033 |
| -0.034128 | ... | ... | 165'2 | 0'0 | 165'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003994 |
| -0.032819 | ... | ... | 155'2 | 0'0 | 155'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003953 |
| -0.031494 | ... | ... | 145'2 | 0'0 | 145'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003909 |
| -0.030155 | ... | ... | 135'2 | 0'0 | 135'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003861 |
| -0.028799 | ... | ... | 125'2 | 0'0 | 125'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0067 |
| -0.027428 | ... | ... | 115'2 | 0'0 | 115'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006593 |
| -0.026039 | ... | ... | 105'2 | 0'0 | 105'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008942 |
| -0.025338 | ... | ... | 100'2 | 0'0 | 100'2 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008851 |
| -0.024631 | ... | ... | 95'2 | 0'0 | 95'2 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010966 |
| -0.025279 | ... | ... | 90'3 | 0'0 | 90'3 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010835 |
| -0.024547 | ... | ... | 85'3 | 0'0 | 85'3 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012704 |
| -0.025118 | ... | ... | 80'4 | 0'0 | 80'4 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014392 |
| -0.025624 | ... | ... | 75'5 | 0'0 | 75'5 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.015914 |
| -0.027269 | ... | ... | 70'7 | 0'0 | 70'7 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.018859 |
| -0.028737 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 1'3 | 0'0 | 1'3 | ... | ... | -0.021428 |
| -0.031097 | ... | ... | 61'4 | 0'0 | 61'4 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | -0.024954 |
| -0.034134 | ... | ... | 57'0 | 0'0 | 57'0 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | -0.029099 |
| -0.037623 | ... | ... | 52'5 | 0'0 | 52'5 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | -0.032545 |
| -0.041345 | ... | ... | 48'3 | 0'0 | 48'3 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.037203 |
| -0.045101 | ... | ... | 44'2 | 0'0 | 44'2 | 4050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.041714 |
| -0.049388 | ... | ... | 40'3 | 0'0 | 40'3 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.046624 |
| -0.053853 | ... | ... | 36'6 | 0'0 | 36'6 | 4150 | 6'6 | 0'0 | 6'6 | ... | ... | -0.050914 |
| -0.057655 | ... | ... | 33'2 | 0'0 | 33'2 | 4200 | 8'4 | 0'2 | 8'2 | 8'4 | 8'4 | -0.056216 |
| -0.061745 | ... | ... | 30'1 | 0'0 | 30'1 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.058847 |
| -0.064883 | ... | ... | 27'1 | 0'0 | 27'1 | 4300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.062091 |
| -0.067514 | ... | ... | 24'3 | 0'0 | 24'3 | 4350 | 14'2 | 0'0 | 14'2 | ... | ... | -0.064703 |
| -0.066455 | 21'0 | 21'0 | 21'7 | -0'7 | 21'0 | 4400 | 16'5 | 0'0 | 16'5 | ... | ... | -0.066202 |
| -0.071087 | ... | ... | 19'5 | 0'0 | 19'5 | 4450 | 19'3 | 0'0 | 19'3 | ... | ... | -0.067505 |
| -0.071627 | ... | ... | 17'4 | 0'0 | 17'4 | 4500 | 22'2 | 0'0 | 22'2 | ... | ... | -0.06777 |
| -0.071718 | ... | ... | 15'5 | 0'0 | 15'5 | 4550 | 25'2 | 0'0 | 25'2 | ... | ... | -0.06707 |
| -0.071477 | 14'0 | 14'0 | 14'0 | 0'0 | 14'0 | 4600 | 28'4 | 0'0 | 28'4 | ... | ... | -0.065959 |
| -0.070045 | ... | ... | 12'3 | 0'0 | 12'3 | 4650 | 32'0 | 0'0 | 32'0 | ... | ... | -0.0646 |
| -0.069055 | ... | ... | 11'1 | 0'0 | 11'1 | 4700 | 35'5 | 0'0 | 35'5 | ... | ... | -0.062641 |
| -0.067081 | ... | ... | 9'7 | 0'0 | 9'7 | 4750 | 39'2 | 0'0 | 39'2 | ... | ... | -0.059604 |
| -0.064749 | ... | ... | 8'6 | 0'0 | 8'6 | 4800 | 43'1 | 0'0 | 43'1 | ... | ... | -0.056765 |
| -0.062184 | ... | ... | 7'6 | 0'0 | 7'6 | 4850 | 47'1 | 0'0 | 47'1 | ... | ... | -0.053707 |
| -0.06025 | ... | ... | 7'0 | 0'0 | 7'0 | 4900 | 51'2 | 0'0 | 51'2 | ... | ... | -0.050578 |
| -0.057692 | ... | ... | 6'2 | 0'0 | 6'2 | 4950 | 55'4 | 0'0 | 55'4 | ... | ... | -0.047541 |
| -0.054499 | ... | ... | 5'4 | 0'0 | 5'4 | 5000 | 59'6 | 0'0 | 59'6 | ... | ... | -0.043877 |
| -0.052463 | ... | ... | 5'0 | 0'0 | 5'0 | 5050 | 64'1 | 0'0 | 64'1 | ... | ... | -0.040526 |
| -0.049047 | ... | ... | 4'3 | 0'0 | 4'3 | 5100 | 69'6 | 1'1 | 68'5 | 69'6 | 69'6 | -0.046484 |
| -0.047134 | ... | ... | 4'0 | 0'0 | 4'0 | 5150 | 73'1 | 0'0 | 73'1 | ... | ... | -0.034429 |
| -0.044912 | ... | ... | 3'5 | 0'0 | 3'5 | 5200 | 77'6 | 0'0 | 77'6 | ... | ... | -0.031939 |
| -0.042378 | ... | ... | 3'2 | 0'0 | 3'2 | 5250 | 82'3 | 0'0 | 82'3 | ... | ... | -0.029171 |
| -0.040739 | ... | ... | 3'0 | 0'0 | 3'0 | 5300 | 87'0 | 0'0 | 87'0 | ... | ... | -0.026117 |
| -0.038904 | ... | ... | 2'6 | 0'0 | 2'6 | 5350 | 91'6 | 0'0 | 91'6 | ... | ... | -0.024156 |
| -0.036871 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 5400 | 96'4 | 0'0 | 96'4 | ... | ... | -0.022038 |
| -0.036025 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 101'3 | 0'0 | 101'3 | ... | ... | -0.021262 |
| -0.033654 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 5500 | 106'1 | 0'0 | 106'1 | ... | ... | -0.018899 |
| -0.034068 | ... | ... | 2'1 | 0'0 | 2'1 | 5550 | 111'0 | 0'0 | 111'0 | ... | ... | -0.017988 |
| -0.032961 | ... | ... | 2'0 | 0'0 | 2'0 | 5600 | 115'7 | 0'0 | 115'7 | ... | ... | -0.017034 |
| -0.03177 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 120'6 | 0'0 | 120'6 | ... | ... | -0.016037 |
| -0.030495 | ... | ... | 1'6 | 0'0 | 1'6 | 5700 | 125'6 | 0'0 | 125'6 | ... | ... | -0.016697 |
| -0.030795 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 130'5 | 0'0 | 130'5 | ... | ... | -0.015659 |
| -0.029406 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 135'4 | 0'0 | 135'4 | ... | ... | -0.014583 |
| -0.026374 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 145'2 | 0'0 | 145'2 | ... | ... | -0.012316 |
| -0.024913 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 155'1 | 0'0 | 155'1 | ... | ... | -0.011804 |
| -0.02331 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'0 | 0'0 | 165'0 | ... | ... | -0.011269 |
| -0.021564 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 174'7 | 0'0 | 174'7 | ... | ... | -0.010714 |
| -0.019671 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 184'7 | 0'0 | 184'7 | ... | ... | -0.012084 |
| -0.019892 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 194'6 | 0'0 | 194'6 | ... | ... | -0.011521 |
| -0.017808 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 204'6 | 0'0 | 204'6 | ... | ... | -0.012893 |
| -0.017983 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 214'6 | 0'0 | 214'6 | ... | ... | -0.014256 |
| -0.015704 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 224'6 | 0'0 | 224'6 | ... | ... | -0.015612 |
| -0.015839 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 234'6 | 0'0 | 234'6 | ... | ... | -0.016962 |
| -0.013352 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 244'6 | 0'0 | 244'6 | ... | ... | -0.018306 |
| -0.013453 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 254'6 | 0'0 | 254'6 | ... | ... | -0.019644 |
| -0.013551 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 264'6 | 0'0 | 264'6 | ... | ... | -0.020977 |
| -0.013644 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 274'6 | 0'0 | 274'6 | ... | ... | -0.022306 |
| -0.010872 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 284'6 | 0'0 | 284'6 | ... | ... | -0.02363 |
| -0.010939 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 294'6 | 0'0 | 294'6 | ... | ... | -0.02495 |
| -0.011003 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 304'6 | 0'0 | 304'6 | ... | ... | -0.026266 |
| -0.011066 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 314'6 | 0'0 | 314'6 | ... | ... | -0.027578 |
| -0.011127 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 324'6 | 0'0 | 324'6 | ... | ... | -0.028886 |
| -0.011185 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 334'6 | 0'0 | 334'6 | ... | ... | -0.030192 |
| -0.011242 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 344'6 | 0'0 | 344'6 | ... | ... | -0.031493 |
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.