Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028261 | ... | ... | 234'2 | 0'0 | 234'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003211 |
| -0.027247 | ... | ... | 224'2 | 0'0 | 224'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00319 |
| -0.026216 | ... | ... | 214'2 | 0'0 | 214'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003168 |
| -0.025169 | ... | ... | 204'2 | 0'0 | 204'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003145 |
| -0.024109 | ... | ... | 194'2 | 0'0 | 194'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00312 |
| -0.023037 | ... | ... | 184'2 | 0'0 | 184'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003094 |
| -0.021955 | ... | ... | 174'2 | 0'0 | 174'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003066 |
| -0.020863 | ... | ... | 164'2 | 0'0 | 164'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003037 |
| -0.019764 | ... | ... | 154'2 | 0'0 | 154'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003005 |
| -0.018657 | ... | ... | 144'2 | 0'0 | 144'2 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005237 |
| -0.017543 | ... | ... | 134'2 | 0'0 | 134'2 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007152 |
| -0.016424 | ... | ... | 124'2 | 0'0 | 124'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007042 |
| -0.015862 | ... | ... | 119'2 | 0'0 | 119'2 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008762 |
| -0.015299 | ... | ... | 114'2 | 0'0 | 114'2 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010333 |
| -0.014735 | ... | ... | 109'2 | 0'0 | 109'2 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010232 |
| -0.015299 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011653 |
| -0.015832 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | -0.01296 |
| -0.015259 | ... | ... | 94'4 | 0'0 | 94'4 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014162 |
| -0.015754 | ... | ... | 89'5 | 0'0 | 89'5 | 3750 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015266 |
| -0.016215 | ... | ... | 84'6 | 0'0 | 84'6 | 3800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.016274 |
| -0.017633 | ... | ... | 80'0 | 0'0 | 80'0 | 3850 | 1'4 | 0'0 | 1'4 | ... | ... | -0.018324 |
| -0.019868 | ... | ... | 75'3 | 0'0 | 75'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020149 |
| -0.021887 | ... | ... | 70'6 | 0'0 | 70'6 | 3950 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02273 |
| -0.024505 | ... | ... | 66'2 | 0'0 | 66'2 | 4000 | 2'5 | 0'0 | 2'5 | ... | ... | -0.025848 |
| -0.026806 | ... | ... | 61'6 | 0'0 | 61'6 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.028514 |
| -0.029495 | ... | ... | 57'3 | 0'0 | 57'3 | 4100 | 3'6 | 0'0 | 3'6 | ... | ... | -0.031492 |
| -0.033682 | ... | ... | 53'3 | 0'0 | 53'3 | 4150 | 4'5 | 0'0 | 4'5 | ... | ... | -0.035268 |
| -0.03716 | ... | ... | 49'3 | 0'0 | 49'3 | 4200 | 5'5 | 0'0 | 5'5 | ... | ... | -0.03892 |
| -0.041023 | ... | ... | 45'5 | 0'0 | 45'5 | 4250 | 6'6 | 0'0 | 6'6 | ... | ... | -0.042343 |
| -0.044563 | ... | ... | 42'0 | 0'0 | 42'0 | 4300 | 8'1 | 0'0 | 8'1 | ... | ... | -0.045933 |
| -0.048144 | ... | ... | 38'5 | 0'0 | 38'5 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.049489 |
| -0.051211 | ... | ... | 35'3 | 0'0 | 35'3 | 4400 | 11'4 | 0'0 | 11'4 | ... | ... | -0.052463 |
| -0.054481 | ... | ... | 32'4 | 0'0 | 32'4 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | -0.055216 |
| -0.056742 | ... | ... | 29'5 | 0'0 | 29'5 | 4500 | 15'5 | 0'0 | 15'5 | ... | ... | -0.057316 |
| -0.059074 | ... | ... | 27'1 | 0'0 | 27'1 | 4550 | 18'0 | 0'0 | 18'0 | ... | ... | -0.059114 |
| -0.06042 | ... | ... | 24'5 | 0'0 | 24'5 | 4600 | 20'4 | 0'0 | 20'4 | ... | ... | -0.060258 |
| -0.061819 | ... | ... | 22'4 | 0'0 | 22'4 | 4650 | 23'2 | 0'0 | 23'2 | ... | ... | -0.061105 |
| -0.06263 | ... | ... | 20'4 | 0'0 | 20'4 | 4700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.061355 |
| -0.062899 | ... | ... | 18'5 | 0'0 | 18'5 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.061394 |
| -0.062674 | ... | ... | 16'7 | 0'0 | 16'7 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.060945 |
| -0.062383 | ... | ... | 15'3 | 0'0 | 15'3 | 4850 | 35'7 | 0'0 | 35'7 | ... | ... | -0.060068 |
| -0.061352 | ... | ... | 13'7 | 0'0 | 13'7 | 4900 | 39'3 | 0'0 | 39'3 | ... | ... | -0.058828 |
| -0.060001 | ... | ... | 12'4 | 0'0 | 12'4 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.056873 |
| -0.057954 | 11'1 | 11'1 | 11'2 | -0'1 | 11'1 | 5000 | 46'5 | 0'0 | 46'5 | ... | ... | -0.05509 |
| -0.057096 | ... | ... | 10'2 | 0'0 | 10'2 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.053163 |
| -0.054752 | 9'1 | 9'1 | 9'2 | -0'1 | 9'1 | 5100 | 54'4 | 0'0 | 54'4 | ... | ... | -0.051182 |
| -0.053954 | ... | ... | 8'4 | 0'0 | 8'4 | 5150 | 58'5 | 0'0 | 58'5 | ... | ... | -0.049238 |
| -0.051672 | ... | ... | 7'5 | 0'0 | 7'5 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.046284 |
| -0.050123 | ... | ... | 7'0 | 0'0 | 7'0 | 5250 | 67'0 | 0'0 | 67'0 | ... | ... | -0.044649 |
| -0.047587 | ... | ... | 6'2 | 0'0 | 6'2 | 5300 | 71'1 | 0'0 | 71'1 | ... | ... | -0.041419 |
| -0.045998 | ... | ... | 5'6 | 0'0 | 5'6 | 5350 | 75'5 | 0'0 | 75'5 | ... | ... | -0.039797 |
| -0.044136 | ... | ... | 5'2 | 0'0 | 5'2 | 5400 | 80'1 | 0'0 | 80'1 | ... | ... | -0.037947 |
| -0.041997 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 84'5 | 0'0 | 84'5 | ... | ... | -0.03587 |
| -0.040384 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.033564 |
| -0.038568 | ... | ... | 4'0 | 0'0 | 4'0 | 5550 | 93'6 | 0'0 | 93'6 | ... | ... | -0.031866 |
| -0.037433 | ... | ... | 3'6 | 0'0 | 3'6 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.030883 |
| -0.035246 | ... | ... | 3'3 | 0'0 | 3'3 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.028917 |
| -0.033817 | ... | ... | 3'1 | 0'0 | 3'1 | 5700 | 107'6 | 0'0 | 107'6 | ... | ... | -0.026797 |
| -0.033263 | ... | ... | 3'0 | 0'0 | 3'0 | 5750 | 112'5 | 0'0 | 112'5 | ... | ... | -0.026472 |
| -0.031615 | ... | ... | 2'6 | 0'0 | 2'6 | 5800 | 117'3 | 0'0 | 117'3 | ... | ... | -0.025128 |
| -0.030157 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 127'1 | 0'0 | 127'1 | ... | ... | -0.024296 |
| -0.028473 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 136'7 | 0'0 | 136'7 | ... | ... | -0.023363 |
| -0.026567 | ... | ... | 2'0 | 0'0 | 2'0 | 6100 | 146'4 | 0'0 | 146'4 | ... | ... | -0.021227 |
| -0.025737 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 156'3 | 0'0 | 156'3 | ... | ... | -0.021231 |
| -0.024809 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 166'2 | 0'0 | 166'2 | ... | ... | -0.021211 |
| -0.023787 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 176'1 | 0'0 | 176'1 | ... | ... | -0.02117 |
| -0.022673 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 186'0 | 0'0 | 186'0 | ... | ... | -0.021111 |
| -0.021468 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 195'7 | 0'0 | 195'7 | ... | ... | -0.021035 |
| -0.020173 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 205'7 | 0'0 | 205'7 | ... | ... | -0.022155 |
| -0.020386 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 215'7 | 0'0 | 215'7 | ... | ... | -0.023274 |
| -0.018971 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 225'6 | 0'0 | 225'6 | ... | ... | -0.023183 |
| -0.019148 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 235'6 | 0'0 | 235'6 | ... | ... | -0.024299 |
| -0.017616 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 245'6 | 0'0 | 245'6 | ... | ... | -0.025413 |
| -0.017762 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 255'6 | 0'0 | 255'6 | ... | ... | -0.026525 |
| -0.016113 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 265'6 | 0'0 | 265'6 | ... | ... | -0.027635 |
| -0.016234 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.028743 |
| -0.014463 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 285'6 | 0'0 | 285'6 | ... | ... | -0.029848 |
| -0.014561 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 295'6 | 0'0 | 295'6 | ... | ... | -0.030952 |
| -0.014655 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 305'6 | 0'0 | 305'6 | ... | ... | -0.032053 |
| -0.012739 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 315'6 | 0'0 | 315'6 | ... | ... | -0.033153 |
| -0.012813 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 325'6 | 0'0 | 325'6 | ... | ... | -0.03425 |
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.