Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030734 | ... | ... | 231'0 | 0'0 | 231'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002909 |
| -0.029761 | ... | ... | 221'0 | 0'0 | 221'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00289 |
| -0.028769 | ... | ... | 211'0 | 0'0 | 211'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00287 |
| -0.027758 | ... | ... | 201'0 | 0'0 | 201'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002848 |
| -0.026732 | ... | ... | 191'0 | 0'0 | 191'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002825 |
| -0.025692 | ... | ... | 181'0 | 0'0 | 181'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002801 |
| -0.024639 | ... | ... | 171'0 | 0'0 | 171'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004903 |
| -0.023575 | ... | ... | 161'0 | 0'0 | 161'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00485 |
| -0.0225 | ... | ... | 151'0 | 0'0 | 151'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004793 |
| -0.021416 | ... | ... | 141'0 | 0'0 | 141'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006553 |
| -0.020322 | ... | ... | 131'0 | 0'0 | 131'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008108 |
| -0.019219 | ... | ... | 121'0 | 0'0 | 121'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009492 |
| -0.018665 | ... | ... | 116'0 | 0'0 | 116'0 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009405 |
| -0.018108 | ... | ... | 111'0 | 0'0 | 111'0 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010721 |
| -0.018472 | ... | ... | 106'1 | 0'0 | 106'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011936 |
| -0.018812 | ... | ... | 101'2 | 0'0 | 101'2 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.0118 |
| -0.018239 | ... | ... | 96'2 | 0'0 | 96'2 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014093 |
| -0.019409 | ... | ... | 91'4 | 0'0 | 91'4 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015044 |
| -0.019662 | ... | ... | 86'5 | 0'0 | 86'5 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016967 |
| -0.020696 | ... | ... | 81'7 | 0'0 | 81'7 | 3800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.018692 |
| -0.022411 | ... | ... | 77'2 | 0'0 | 77'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | -0.020232 |
| -0.023963 | ... | ... | 72'5 | 0'0 | 72'5 | 3900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.023277 |
| -0.026034 | ... | ... | 68'1 | 0'0 | 68'1 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.025909 |
| -0.028497 | ... | ... | 63'6 | 0'0 | 63'6 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.028167 |
| -0.031222 | ... | ... | 59'4 | 0'0 | 59'4 | 4050 | 4'2 | 0'0 | 4'2 | ... | ... | -0.031354 |
| -0.034627 | ... | ... | 55'4 | 0'0 | 55'4 | 4100 | 5'1 | 0'0 | 5'1 | ... | ... | -0.034575 |
| -0.037475 | ... | ... | 51'4 | 0'0 | 51'4 | 4150 | 6'1 | 0'0 | 6'1 | ... | ... | -0.037721 |
| -0.040709 | ... | ... | 47'6 | 0'0 | 47'6 | 4200 | 7'3 | 0'0 | 7'3 | ... | ... | -0.041171 |
| -0.044133 | ... | ... | 44'2 | 0'0 | 44'2 | 4250 | 8'6 | 0'0 | 8'6 | ... | ... | -0.04429 |
| -0.047199 | ... | ... | 40'7 | 0'0 | 40'7 | 4300 | 10'2 | 0'0 | 10'2 | ... | ... | -0.047029 |
| -0.049868 | ... | ... | 37'5 | 0'0 | 37'5 | 4350 | 12'0 | 0'0 | 12'0 | ... | ... | -0.049713 |
| -0.052785 | ... | ... | 34'6 | 0'0 | 34'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.052236 |
| -0.055177 | ... | ... | 32'0 | 0'0 | 32'0 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | -0.054531 |
| -0.05705 | ... | ... | 29'3 | 0'0 | 29'3 | 4500 | 18'4 | 0'0 | 18'4 | ... | ... | -0.055941 |
| -0.058714 | ... | ... | 27'0 | 0'0 | 27'0 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.057425 |
| -0.059871 | 24'6 | 24'6 | 24'6 | 0'0 | 24'6 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.058065 |
| -0.060241 | 22'4 | 22'4 | 22'5 | -0'1 | 22'4 | 4650 | 26'5 | 0'0 | 26'5 | ... | ... | -0.058502 |
| -0.061075 | ... | ... | 20'6 | 0'0 | 20'6 | 4700 | 29'5 | 0'0 | 29'5 | ... | ... | -0.05847 |
| -0.06088 | ... | ... | 18'7 | 0'0 | 18'7 | 4750 | 32'6 | 0'0 | 32'6 | ... | ... | -0.058007 |
| -0.060631 | ... | ... | 17'2 | 0'0 | 17'2 | 4800 | 36'0 | 0'0 | 36'0 | ... | ... | -0.057157 |
| -0.060068 | ... | ... | 15'6 | 0'0 | 15'6 | 4850 | 39'3 | 0'0 | 39'3 | ... | ... | -0.055969 |
| -0.059244 | ... | ... | 14'3 | 0'0 | 14'3 | 4900 | 43'0 | 0'0 | 43'0 | ... | ... | -0.054863 |
| -0.058219 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 46'5 | 0'0 | 46'5 | ... | ... | -0.053183 |
| -0.056242 | 11'6 | 11'6 | 12'0 | -0'2 | 11'6 | 5000 | 50'3 | 0'0 | 50'3 | ... | ... | -0.051342 |
| -0.055397 | ... | ... | 10'7 | 0'0 | 10'7 | 5050 | 54'2 | 0'0 | 54'2 | ... | ... | -0.049409 |
| -0.054149 | ... | ... | 10'0 | 0'0 | 10'0 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.047461 |
| -0.052503 | ... | ... | 9'1 | 0'0 | 9'1 | 5150 | 62'3 | 0'0 | 62'3 | ... | ... | -0.045578 |
| -0.050455 | ... | ... | 8'2 | 0'0 | 8'2 | 5200 | 66'4 | 0'0 | 66'4 | ... | ... | -0.043323 |
| -0.049091 | ... | ... | 7'5 | 0'0 | 7'5 | 5250 | 70'6 | 0'0 | 70'6 | ... | ... | -0.041249 |
| -0.047439 | ... | ... | 7'0 | 0'0 | 7'0 | 5300 | 75'1 | 0'0 | 75'1 | ... | ... | -0.039446 |
| -0.045497 | ... | ... | 6'3 | 0'0 | 6'3 | 5350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.037391 |
| -0.043902 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 83'7 | 0'0 | 83'7 | ... | ... | -0.035081 |
| -0.042076 | ... | ... | 5'3 | 0'0 | 5'3 | 5450 | 88'3 | 0'0 | 88'3 | ... | ... | -0.033202 |
| -0.040725 | ... | ... | 5'0 | 0'0 | 5'0 | 5500 | 92'7 | 0'0 | 92'7 | ... | ... | -0.03113 |
| -0.039205 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 97'4 | 0'0 | 97'4 | ... | ... | -0.02962 |
| -0.037514 | ... | ... | 4'2 | 0'0 | 4'2 | 5600 | 102'1 | 0'0 | 102'1 | ... | ... | -0.027982 |
| -0.036459 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 106'7 | 0'0 | 106'7 | ... | ... | -0.027029 |
| -0.035298 | ... | ... | 3'6 | 0'0 | 3'6 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | -0.025171 |
| -0.034029 | ... | ... | 3'4 | 0'0 | 3'4 | 5750 | 116'2 | 0'0 | 116'2 | ... | ... | -0.024058 |
| -0.032654 | ... | ... | 3'2 | 0'0 | 3'2 | 5800 | 121'0 | 0'0 | 121'0 | ... | ... | -0.022879 |
| -0.030544 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 130'5 | 0'0 | 130'5 | ... | ... | -0.021272 |
| -0.028126 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 140'2 | 0'0 | 140'2 | ... | ... | -0.019513 |
| -0.02649 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 150'0 | 0'0 | 150'0 | ... | ... | -0.018627 |
| -0.024663 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 159'6 | 0'0 | 159'6 | ... | ... | -0.017678 |
| -0.02385 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 169'4 | 0'0 | 169'4 | ... | ... | -0.016671 |
| -0.022955 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 179'3 | 0'0 | 179'3 | ... | ... | -0.016696 |
| -0.021979 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 189'2 | 0'0 | 189'2 | ... | ... | -0.01671 |
| -0.020925 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 199'1 | 0'0 | 199'1 | ... | ... | -0.016714 |
| -0.019791 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 209'1 | 0'0 | 209'1 | ... | ... | -0.017812 |
| -0.018579 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 219'0 | 0'0 | 219'0 | ... | ... | -0.017809 |
| -0.01876 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 229'0 | 0'0 | 229'0 | ... | ... | -0.018906 |
| -0.017444 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 239'0 | 0'0 | 239'0 | ... | ... | -0.02 |
| -0.016045 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 249'0 | 0'0 | 249'0 | ... | ... | -0.021091 |
| -0.016177 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 259'0 | 0'0 | 259'0 | ... | ... | -0.022179 |
| -0.014673 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 269'0 | 0'0 | 269'0 | ... | ... | -0.023264 |
| -0.014781 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 279'0 | 0'0 | 279'0 | ... | ... | -0.024347 |
| -0.014885 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 289'0 | 0'0 | 289'0 | ... | ... | -0.025427 |
| -0.013254 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 299'0 | 0'0 | 299'0 | ... | ... | -0.026505 |
| -0.013339 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 309'0 | 0'0 | 309'0 | ... | ... | -0.02758 |
| -0.013421 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 319'0 | 0'0 | 319'0 | ... | ... | -0.028653 |
| -0.011661 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 329'0 | 0'0 | 329'0 | ... | ... | -0.029723 |
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.