Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010198 | ... | ... | 204'0 | 0'0 | 204'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003518 |
| -0.008963 | ... | ... | 194'0 | 0'0 | 194'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003491 |
| -0.007708 | ... | ... | 184'0 | 0'0 | 184'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003462 |
| -0.006432 | ... | ... | 174'0 | 0'0 | 174'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003431 |
| -0.005134 | ... | ... | 164'0 | 0'0 | 164'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003399 |
| -0.003809 | ... | ... | 154'0 | 0'0 | 154'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003364 |
| -0.002454 | ... | ... | 144'0 | 0'0 | 144'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003327 |
| -0.00106 | ... | ... | 134'0 | 0'0 | 134'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005787 |
| 0.000385 | ... | ... | 124'0 | 0'0 | 124'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005704 |
| 0.001905 | ... | ... | 114'0 | 0'0 | 114'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005614 |
| 0.003547 | ... | ... | 104'0 | 0'0 | 104'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007616 |
| 0.005427 | ... | ... | 94'0 | 0'0 | 94'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009342 |
| 0.006576 | ... | ... | 89'0 | 0'0 | 89'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009231 |
| 0.004984 | ... | ... | 84'1 | 0'0 | 84'1 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010826 |
| 0.003544 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012267 |
| 0.00221 | ... | ... | 74'3 | 0'0 | 74'3 | 3600 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | -0.012079 |
| -0.000919 | ... | ... | 69'5 | 0'0 | 69'5 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.016084 |
| -0.00362 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.018281 |
| -0.006006 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.021299 |
| -0.010641 | ... | ... | 55'5 | 0'0 | 55'5 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.023865 |
| -0.015553 | ... | ... | 51'2 | 0'0 | 51'2 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.02781 |
| -0.019602 | ... | ... | 46'7 | 0'0 | 46'7 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.031029 |
| -0.025298 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 4'2 | 0'0 | 4'2 | ... | ... | -0.035007 |
| -0.030465 | ... | ... | 39'0 | 0'0 | 39'0 | 4000 | 5'3 | 0'0 | 5'3 | ... | ... | -0.039332 |
| -0.035037 | ... | ... | 35'2 | 0'0 | 35'2 | 4050 | 6'5 | 0'0 | 6'5 | ... | ... | -0.043128 |
| -0.039984 | ... | ... | 31'7 | 0'0 | 31'7 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.046818 |
| -0.04445 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 9'7 | 0'0 | 9'7 | ... | ... | -0.0502 |
| -0.047902 | ... | ... | 25'6 | 0'0 | 25'6 | 4200 | 12'0 | 0'0 | 12'0 | ... | ... | -0.053554 |
| -0.051158 | ... | ... | 23'1 | 0'0 | 23'1 | 4250 | 14'2 | 0'0 | 14'2 | ... | ... | -0.055945 |
| -0.053752 | ... | ... | 20'6 | 0'0 | 20'6 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | -0.057793 |
| -0.057601 | 19'5 | 18'7 | 18'4 | 0'6 | 19'2 | 4350 | 19'4 | 0'0 | 19'4 | ... | ... | -0.059116 |
| -0.05677 | ... | ... | 16'5 | 0'0 | 16'5 | 4400 | 22'4 | 0'0 | 22'4 | ... | ... | -0.059969 |
| -0.057366 | ... | ... | 14'7 | 0'0 | 14'7 | 4450 | 25'6 | 0'0 | 25'6 | ... | ... | -0.060448 |
| -0.058049 | 13'4 | 13'2 | 13'2 | 0'2 | 13'4 | 4500 | 29'0 | 0'0 | 29'0 | ... | ... | -0.059872 |
| -0.056458 | ... | ... | 11'6 | 0'0 | 11'6 | 4550 | 32'4 | 0'0 | 32'4 | ... | ... | -0.059125 |
| -0.056526 | 10'6 | 10'4 | 10'4 | 0'2 | 10'6 | 4600 | 36'2 | 0'0 | 36'2 | ... | ... | -0.058368 |
| -0.054364 | ... | ... | 9'3 | 0'0 | 9'3 | 4650 | 40'0 | 0'0 | 40'0 | ... | ... | -0.056825 |
| -0.05286 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 44'0 | 0'0 | 44'0 | ... | ... | -0.05554 |
| -0.051789 | 7'5 | 7'5 | 7'4 | 0'1 | 7'5 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | -0.053631 |
| -0.049551 | ... | ... | 6'6 | 0'0 | 6'6 | 4800 | 52'2 | 0'0 | 52'2 | ... | ... | -0.052277 |
| -0.047342 | 6'0 | 6'0 | 6'1 | -0'1 | 6'0 | 4850 | 56'4 | 0'0 | 56'4 | ... | ... | -0.050467 |
| -0.04601 | ... | ... | 5'4 | 0'0 | 5'4 | 4900 | 60'7 | 0'0 | 60'7 | ... | ... | -0.048869 |
| -0.044319 | 5'0 | 5'0 | 5'0 | 0'0 | 5'0 | 4950 | 65'2 | 0'0 | 65'2 | ... | ... | -0.04691 |
| -0.04227 | 4'4 | 4'4 | 4'3 | 0'1 | 4'4 | 5000 | 69'6 | 0'0 | 69'6 | ... | ... | -0.045333 |
| -0.03986 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | -0.043484 |
| -0.037997 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 78'7 | 0'0 | 78'7 | ... | ... | -0.042181 |
| -0.036835 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | -0.040694 |
| -0.035506 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 88'2 | 0'0 | 88'2 | ... | ... | -0.039905 |
| -0.034011 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 93'0 | 0'0 | 93'0 | ... | ... | -0.039007 |
| -0.032352 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 97'6 | 0'0 | 97'6 | ... | ... | -0.038008 |
| -0.031679 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 102'5 | 0'0 | 102'5 | ... | ... | -0.037868 |
| -0.030931 | ... | ... | 2'3 | 0'0 | 2'3 | 5400 | 107'3 | 0'0 | 107'3 | ... | ... | -0.036706 |
| -0.028877 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 112'2 | 0'0 | 112'2 | ... | ... | -0.03646 |
| -0.027943 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 117'1 | 0'0 | 117'1 | ... | ... | -0.036177 |
| -0.026938 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 122'0 | 0'0 | 122'0 | ... | ... | -0.035857 |
| -0.02586 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 126'7 | 0'0 | 126'7 | ... | ... | -0.035503 |
| -0.026117 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 131'6 | 0'0 | 131'6 | ... | ... | -0.035118 |
| -0.024943 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 136'5 | 0'0 | 136'5 | ... | ... | -0.034702 |
| -0.023696 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 141'4 | 0'0 | 141'4 | ... | ... | -0.034257 |
| -0.023898 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 146'4 | 0'0 | 146'4 | ... | ... | -0.034912 |
| -0.022733 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 156'3 | 0'0 | 156'3 | ... | ... | -0.035075 |
| -0.019783 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 166'2 | 0'0 | 166'2 | ... | ... | -0.035196 |
| -0.020048 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 176'1 | 0'0 | 176'1 | ... | ... | -0.035279 |
| -0.018529 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6200 | 186'1 | 0'0 | 186'1 | ... | ... | -0.036526 |
| -0.016889 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 6300 | 196'0 | 0'0 | 196'0 | ... | ... | -0.036563 |
| -0.017069 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 206'0 | 0'0 | 206'0 | ... | ... | -0.037793 |
| -0.01527 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 216'0 | 0'0 | 216'0 | ... | ... | -0.039017 |
| -0.013336 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 226'0 | 0'0 | 226'0 | ... | ... | -0.040236 |
| -0.013452 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 236'0 | 0'0 | 236'0 | ... | ... | -0.041451 |
| -0.013562 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 246'0 | 0'0 | 246'0 | ... | ... | -0.042661 |
| -0.011427 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 256'0 | 0'0 | 256'0 | ... | ... | -0.043868 |
| -0.01151 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 266'0 | 0'0 | 266'0 | ... | ... | -0.04507 |
| -0.01159 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 276'0 | 0'0 | 276'0 | ... | ... | -0.046269 |
| -0.009237 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 286'0 | 0'0 | 286'0 | ... | ... | -0.047463 |
| -0.009293 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 296'0 | 0'0 | 296'0 | ... | ... | -0.048655 |
| -0.009348 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 306'0 | 0'0 | 306'0 | ... | ... | -0.049842 |
| -0.009402 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 316'0 | 0'0 | 316'0 | ... | ... | -0.051026 |
| -0.009453 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 326'0 | 0'0 | 326'0 | ... | ... | -0.052207 |
| -0.009503 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 336'0 | 0'0 | 336'0 | ... | ... | -0.053384 |
| -0.009552 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 346'0 | 0'0 | 346'0 | ... | ... | -0.054559 |
| -0.009599 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 356'0 | 0'0 | 356'0 | ... | ... | -0.05573 |
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.