Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026605 | ... | ... | 229'4 | 0'0 | 229'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002938 |
| -0.025628 | ... | ... | 219'4 | 0'0 | 219'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002918 |
| -0.024633 | ... | ... | 209'4 | 0'0 | 209'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002897 |
| -0.023624 | ... | ... | 199'4 | 0'0 | 199'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002875 |
| -0.022601 | ... | ... | 189'4 | 0'0 | 189'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002852 |
| -0.021566 | ... | ... | 179'4 | 0'0 | 179'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002827 |
| -0.020521 | ... | ... | 169'4 | 0'0 | 169'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002801 |
| -0.019466 | ... | ... | 159'4 | 0'0 | 159'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004895 |
| -0.018404 | ... | ... | 149'4 | 0'0 | 149'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004837 |
| -0.017334 | ... | ... | 139'4 | 0'0 | 139'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006613 |
| -0.016258 | ... | ... | 129'4 | 0'0 | 129'4 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00818 |
| -0.015176 | ... | ... | 119'4 | 0'0 | 119'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009575 |
| -0.014633 | ... | ... | 114'4 | 0'0 | 114'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009485 |
| -0.014089 | ... | ... | 109'4 | 0'0 | 109'4 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010812 |
| -0.014552 | ... | ... | 104'5 | 0'0 | 104'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012035 |
| -0.01499 | ... | ... | 99'6 | 0'0 | 99'6 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011897 |
| -0.015402 | ... | ... | 94'7 | 0'0 | 94'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014205 |
| -0.015786 | ... | ... | 90'0 | 0'0 | 90'0 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015161 |
| -0.01614 | ... | ... | 85'1 | 0'0 | 85'1 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017095 |
| -0.018206 | ... | ... | 80'4 | 0'0 | 80'4 | 3800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.018827 |
| -0.019273 | ... | ... | 75'6 | 0'0 | 75'6 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02128 |
| -0.021792 | ... | ... | 71'2 | 0'0 | 71'2 | 3900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.02343 |
| -0.024034 | ... | ... | 66'6 | 0'0 | 66'6 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.026068 |
| -0.026673 | ... | ... | 62'3 | 0'0 | 62'3 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.029023 |
| -0.029568 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.032144 |
| -0.033143 | ... | ... | 54'1 | 0'0 | 54'1 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.0353 |
| -0.036122 | ... | ... | 50'1 | 0'0 | 50'1 | 4150 | 6'2 | 0'0 | 6'2 | ... | ... | -0.038379 |
| -0.039936 | ... | ... | 46'4 | 0'0 | 46'4 | 4200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.041757 |
| -0.043411 | ... | ... | 43'0 | 0'0 | 43'0 | 4250 | 8'7 | 0'0 | 8'7 | ... | ... | -0.044799 |
| -0.046501 | ... | ... | 39'5 | 0'0 | 39'5 | 4300 | 10'4 | 0'0 | 10'4 | ... | ... | -0.04785 |
| -0.049529 | ... | ... | 36'4 | 0'0 | 36'4 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.050779 |
| -0.052394 | ... | ... | 33'5 | 0'0 | 33'5 | 4400 | 14'2 | -0'1 | 14'3 | 14'2 | 14'2 | -0.052813 |
| -0.05471 | ... | ... | 30'7 | 0'0 | 30'7 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | -0.055306 |
| -0.056798 | ... | ... | 28'3 | 0'0 | 28'3 | 4500 | 19'0 | 0'0 | 19'0 | ... | ... | -0.056884 |
| -0.058335 | ... | ... | 26'0 | 0'0 | 26'0 | 4550 | 21'4 | 0'0 | 21'4 | ... | ... | -0.057907 |
| -0.059347 | ... | ... | 23'6 | 0'0 | 23'6 | 4600 | 24'2 | 0'0 | 24'2 | ... | ... | -0.058701 |
| -0.060166 | ... | ... | 21'6 | 0'0 | 21'6 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.058986 |
| -0.06084 | 20'0 | 20'0 | 19'7 | 0'1 | 20'0 | 4700 | 30'2 | 0'0 | 30'2 | ... | ... | -0.059114 |
| -0.060464 | ... | ... | 18'1 | 0'0 | 18'1 | 4750 | 33'4 | 0'0 | 33'4 | ... | ... | -0.05883 |
| -0.060369 | ... | ... | 16'5 | 0'0 | 16'5 | 4800 | 36'6 | 0'0 | 36'6 | ... | ... | -0.057845 |
| -0.059627 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 40'2 | 0'0 | 40'2 | ... | ... | -0.05688 |
| -0.05862 | ... | ... | 13'6 | 0'0 | 13'6 | 4900 | 43'7 | 0'0 | 43'7 | ... | ... | -0.055669 |
| -0.057803 | ... | ... | 12'5 | 0'0 | 12'5 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | -0.054278 |
| -0.056474 | ... | ... | 11'4 | 0'0 | 11'4 | 5000 | 51'3 | 0'0 | 51'3 | ... | ... | -0.052357 |
| -0.054633 | ... | ... | 10'3 | 0'0 | 10'3 | 5050 | 55'3 | 0'0 | 55'3 | ... | ... | -0.050797 |
| -0.053221 | ... | ... | 9'4 | 0'0 | 9'4 | 5100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.048809 |
| -0.051397 | ... | ... | 8'5 | 0'0 | 8'5 | 5150 | 63'3 | 0'0 | 63'3 | ... | ... | -0.046393 |
| -0.049693 | ... | ... | 7'7 | 0'0 | 7'7 | 5200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.044608 |
| -0.048195 | ... | ... | 7'2 | 0'0 | 7'2 | 5250 | 71'7 | 0'0 | 71'7 | ... | ... | -0.042508 |
| -0.045803 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 76'1 | 0'0 | 76'1 | ... | ... | -0.040091 |
| -0.044307 | ... | ... | 6'0 | 0'0 | 6'0 | 5350 | 80'4 | 0'0 | 80'4 | ... | ... | -0.037983 |
| -0.042573 | ... | ... | 5'4 | 0'0 | 5'4 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.036281 |
| -0.040599 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.034387 |
| -0.039119 | ... | ... | 4'5 | 0'0 | 4'5 | 5500 | 94'0 | 0'0 | 94'0 | ... | ... | -0.0323 |
| -0.037464 | ... | ... | 4'2 | 0'0 | 4'2 | 5550 | 98'5 | 0'0 | 98'5 | ... | ... | -0.030779 |
| -0.035629 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.02913 |
| -0.034459 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 108'0 | 0'0 | 108'0 | ... | ... | -0.02817 |
| -0.033178 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 112'6 | 0'0 | 112'6 | ... | ... | -0.027141 |
| -0.031784 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 117'3 | 0'0 | 117'3 | ... | ... | -0.025176 |
| -0.030276 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 122'2 | 0'0 | 122'2 | ... | ... | -0.024882 |
| -0.028949 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 131'7 | 0'0 | 131'7 | ... | ... | -0.023299 |
| -0.02635 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 141'4 | 0'0 | 141'4 | ... | ... | -0.021561 |
| -0.024568 | ... | ... | 2'0 | 0'0 | 2'0 | 6100 | 151'2 | 0'0 | 151'2 | ... | ... | -0.020686 |
| -0.023785 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 161'1 | 0'0 | 161'1 | ... | ... | -0.020768 |
| -0.022915 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 170'7 | 0'0 | 170'7 | ... | ... | -0.019792 |
| -0.02196 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 180'6 | 0'0 | 180'6 | ... | ... | -0.019825 |
| -0.020923 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 190'6 | 0'0 | 190'6 | ... | ... | -0.020907 |
| -0.019803 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 200'5 | 0'0 | 200'5 | ... | ... | -0.020925 |
| -0.020021 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 210'5 | 0'0 | 210'5 | ... | ... | -0.022005 |
| -0.018793 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 220'4 | 0'0 | 220'4 | ... | ... | -0.022009 |
| -0.017484 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 230'4 | 0'0 | 230'4 | ... | ... | -0.023087 |
| -0.017643 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 240'4 | 0'0 | 240'4 | ... | ... | -0.024162 |
| -0.016227 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 250'4 | 0'0 | 250'4 | ... | ... | -0.025235 |
| -0.014725 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 260'4 | 0'0 | 260'4 | ... | ... | -0.026306 |
| -0.014838 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 270'4 | 0'0 | 270'4 | ... | ... | -0.027375 |
| -0.013223 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 280'4 | 0'0 | 280'4 | ... | ... | -0.028442 |
| -0.013314 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 290'4 | 0'0 | 290'4 | ... | ... | -0.029506 |
| -0.013402 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 300'4 | 0'0 | 300'4 | ... | ... | -0.030568 |
| -0.013487 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 310'4 | 0'0 | 310'4 | ... | ... | -0.031628 |
| -0.01357 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 320'4 | 0'0 | 320'4 | ... | ... | -0.032686 |
| -0.011789 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 330'4 | 0'0 | 330'4 | ... | ... | -0.033741 |
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.