Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022713 | ... | ... | 222'0 | 0'0 | 222'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003315 |
| -0.021651 | ... | ... | 212'0 | 0'0 | 212'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003292 |
| -0.020573 | ... | ... | 202'0 | 0'0 | 202'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003267 |
| -0.019483 | ... | ... | 192'0 | 0'0 | 192'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003242 |
| -0.018381 | ... | ... | 182'0 | 0'0 | 182'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003214 |
| -0.017269 | ... | ... | 172'0 | 0'0 | 172'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003185 |
| -0.016148 | ... | ... | 162'0 | 0'0 | 162'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003154 |
| -0.01502 | ... | ... | 152'0 | 0'0 | 152'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003121 |
| -0.013884 | ... | ... | 142'0 | 0'0 | 142'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005437 |
| -0.012743 | ... | ... | 132'0 | 0'0 | 132'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005363 |
| -0.011595 | ... | ... | 122'0 | 0'0 | 122'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007307 |
| -0.010443 | ... | ... | 112'0 | 0'0 | 112'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009007 |
| -0.009865 | ... | ... | 107'0 | 0'0 | 107'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008919 |
| -0.009286 | ... | ... | 102'0 | 0'0 | 102'0 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010498 |
| -0.010017 | ... | ... | 97'1 | 0'0 | 97'1 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.01038 |
| -0.009439 | ... | ... | 92'1 | 0'0 | 92'1 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011796 |
| -0.010137 | ... | ... | 87'2 | 0'0 | 87'2 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013088 |
| -0.012002 | ... | ... | 82'4 | 0'0 | 82'4 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015578 |
| -0.013725 | ... | ... | 77'6 | 0'0 | 77'6 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017786 |
| -0.015308 | ... | ... | 73'0 | 0'0 | 73'0 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.019744 |
| -0.01775 | ... | ... | 68'3 | 0'0 | 68'3 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | -0.02249 |
| -0.020842 | ... | ... | 63'7 | 0'0 | 63'7 | 3900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.025786 |
| -0.023547 | ... | ... | 59'3 | 0'0 | 59'3 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.028589 |
| -0.027407 | ... | ... | 55'1 | 0'0 | 55'1 | 4000 | 3'6 | 0'0 | 3'6 | ... | ... | -0.03245 |
| -0.031337 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 4'5 | 0'0 | 4'5 | ... | ... | -0.036295 |
| -0.035802 | ... | ... | 47'1 | 0'0 | 47'1 | 4100 | 5'5 | 0'0 | 5'5 | ... | ... | -0.039994 |
| -0.039951 | ... | ... | 43'3 | 0'0 | 43'3 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.04398 |
| -0.044196 | ... | ... | 39'7 | 0'0 | 39'7 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.047518 |
| -0.048338 | ... | ... | 36'5 | 0'0 | 36'5 | 4250 | 9'7 | 0'0 | 9'7 | ... | ... | -0.051002 |
| -0.051823 | ... | ... | 33'4 | 0'0 | 33'4 | 4300 | 11'6 | 0'0 | 11'6 | ... | ... | -0.05428 |
| -0.055029 | ... | ... | 30'5 | 0'0 | 30'5 | 4350 | 13'6 | 0'0 | 13'6 | ... | ... | -0.056866 |
| -0.057519 | ... | ... | 27'7 | 0'0 | 27'7 | 4400 | 16'1 | 0'0 | 16'1 | ... | ... | -0.059498 |
| -0.060015 | ... | ... | 25'4 | 0'0 | 25'4 | 4450 | 18'4 | 0'0 | 18'4 | ... | ... | -0.061038 |
| -0.061096 | 23'3 | 23'0 | 23'1 | -0'1 | 23'0 | 4500 | 21'2 | 0'0 | 21'2 | ... | ... | -0.062593 |
| -0.062555 | ... | ... | 21'0 | 0'0 | 21'0 | 4550 | 24'0 | 0'0 | 24'0 | ... | ... | -0.063135 |
| -0.063389 | ... | ... | 19'1 | 0'0 | 19'1 | 4600 | 27'0 | 0'0 | 27'0 | ... | ... | -0.063411 |
| -0.063659 | ... | ... | 17'3 | 0'0 | 17'3 | 4650 | 30'1 | 0'0 | 30'1 | ... | ... | -0.063126 |
| -0.063047 | ... | ... | 15'5 | 0'0 | 15'5 | 4700 | 33'4 | 0'0 | 33'4 | ... | ... | -0.062717 |
| -0.062361 | ... | ... | 14'1 | 0'0 | 14'1 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | -0.061502 |
| -0.061729 | ... | ... | 12'7 | 0'0 | 12'7 | 4800 | 40'4 | 0'0 | 40'4 | ... | ... | -0.060332 |
| -0.060405 | ... | ... | 11'5 | 0'0 | 11'5 | 4850 | 44'1 | 0'0 | 44'1 | ... | ... | -0.058461 |
| -0.058873 | ... | ... | 10'4 | 0'0 | 10'4 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.056838 |
| -0.057219 | ... | ... | 9'4 | 0'0 | 9'4 | 4950 | 52'0 | 0'0 | 52'0 | ... | ... | -0.055136 |
| -0.054993 | ... | ... | 8'4 | 0'0 | 8'4 | 5000 | 56'0 | 0'0 | 56'0 | ... | ... | -0.052913 |
| -0.053353 | ... | ... | 7'6 | 0'0 | 7'6 | 5050 | 60'1 | 0'0 | 60'1 | ... | ... | -0.05074 |
| -0.051275 | ... | ... | 7'0 | 0'0 | 7'0 | 5100 | 64'3 | 0'0 | 64'3 | ... | ... | -0.04872 |
| -0.049414 | ... | ... | 6'3 | 0'0 | 6'3 | 5150 | 68'5 | 0'0 | 68'5 | ... | ... | -0.046317 |
| -0.047885 | ... | ... | 5'7 | 0'0 | 5'7 | 5200 | 73'1 | 0'0 | 73'1 | ... | ... | -0.044888 |
| -0.046067 | ... | ... | 5'3 | 0'0 | 5'3 | 5250 | 77'4 | 0'0 | 77'4 | ... | ... | -0.042511 |
| -0.043959 | ... | ... | 4'7 | 0'0 | 4'7 | 5300 | 82'0 | 0'0 | 82'0 | ... | ... | -0.040577 |
| -0.042377 | ... | ... | 4'4 | 0'0 | 4'4 | 5350 | 86'5 | 0'0 | 86'5 | ... | ... | -0.039197 |
| -0.040584 | ... | ... | 4'1 | 0'0 | 4'1 | 5400 | 91'2 | 0'0 | 91'2 | ... | ... | -0.037658 |
| -0.038575 | ... | ... | 3'6 | 0'0 | 3'6 | 5450 | 95'7 | 0'0 | 95'7 | ... | ... | -0.035963 |
| -0.037298 | ... | ... | 3'4 | 0'0 | 3'4 | 5500 | 100'4 | 0'0 | 100'4 | ... | ... | -0.034112 |
| -0.035885 | ... | ... | 3'2 | 0'0 | 3'2 | 5550 | 105'2 | 0'0 | 105'2 | ... | ... | -0.033029 |
| -0.034338 | ... | ... | 3'0 | 0'0 | 3'0 | 5600 | 110'0 | 0'0 | 110'0 | ... | ... | -0.031861 |
| -0.032653 | ... | ... | 2'6 | 0'0 | 2'6 | 5650 | 114'6 | 0'0 | 114'6 | ... | ... | -0.030609 |
| -0.031942 | ... | ... | 2'5 | 0'0 | 2'5 | 5700 | 119'4 | 0'0 | 119'4 | ... | ... | -0.029275 |
| -0.030023 | ... | ... | 2'3 | 0'0 | 2'3 | 5750 | 124'3 | 0'0 | 124'3 | ... | ... | -0.028892 |
| -0.029158 | ... | ... | 2'2 | 0'0 | 2'2 | 5800 | 129'2 | 0'0 | 129'2 | ... | ... | -0.02848 |
| -0.027248 | ... | ... | 2'0 | 0'0 | 2'0 | 5900 | 138'7 | 0'0 | 138'7 | ... | ... | -0.026489 |
| -0.025098 | ... | ... | 1'6 | 0'0 | 1'6 | 6000 | 148'6 | 0'0 | 148'6 | ... | ... | -0.026572 |
| -0.024117 | ... | ... | 1'5 | 0'0 | 1'5 | 6100 | 158'4 | 0'0 | 158'4 | ... | ... | -0.025479 |
| -0.023033 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 168'3 | 0'0 | 168'3 | ... | ... | -0.025478 |
| -0.021848 | ... | ... | 1'3 | 0'0 | 1'3 | 6300 | 178'2 | 0'0 | 178'2 | ... | ... | -0.025452 |
| -0.020562 | ... | ... | 1'2 | 0'0 | 1'2 | 6400 | 188'1 | 0'0 | 188'1 | ... | ... | -0.025403 |
| -0.020803 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 198'1 | 0'0 | 198'1 | ... | ... | -0.026546 |
| -0.019384 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 208'0 | 0'0 | 208'0 | ... | ... | -0.026473 |
| -0.017866 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 218'0 | 0'0 | 218'0 | ... | ... | -0.027612 |
| -0.018037 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | -0.028748 |
| -0.016387 | ... | ... | 0'7 | 0'0 | 0'7 | 6900 | 238'0 | 0'0 | 238'0 | ... | ... | -0.029881 |
| -0.016527 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 248'0 | 0'0 | 248'0 | ... | ... | -0.031013 |
| -0.014744 | ... | ... | 0'6 | 0'0 | 0'6 | 7100 | 258'0 | 0'0 | 258'0 | ... | ... | -0.032142 |
| -0.014856 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 268'0 | 0'0 | 268'0 | ... | ... | -0.03327 |
| -0.014964 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 278'0 | 0'0 | 278'0 | ... | ... | -0.034395 |
| -0.015068 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 288'0 | 0'0 | 288'0 | ... | ... | -0.035518 |
| -0.013107 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 298'0 | 0'0 | 298'0 | ... | ... | -0.036638 |
| -0.013189 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 308'0 | 0'0 | 308'0 | ... | ... | -0.037757 |
| -0.013269 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 318'0 | 0'0 | 318'0 | ... | ... | -0.038873 |
| -0.011142 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 328'0 | 0'0 | 328'0 | ... | ... | -0.039986 |
| -0.011202 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 338'0 | 0'0 | 338'0 | ... | ... | -0.041098 |
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.