Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.039778 | ... | ... | 229'4 | 0'0 | 229'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002934 |
| -0.038807 | ... | ... | 219'4 | 0'0 | 219'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002914 |
| -0.03781 | ... | ... | 209'4 | 0'0 | 209'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002893 |
| -0.036789 | ... | ... | 199'4 | 0'0 | 199'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002871 |
| -0.035746 | ... | ... | 189'4 | 0'0 | 189'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002848 |
| -0.034683 | ... | ... | 179'4 | 0'0 | 179'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002823 |
| -0.0336 | ... | ... | 169'4 | 0'0 | 169'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002796 |
| -0.032497 | ... | ... | 159'4 | 0'0 | 159'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004885 |
| -0.031376 | ... | ... | 149'4 | 0'0 | 149'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004827 |
| -0.030236 | ... | ... | 139'4 | 0'0 | 139'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006596 |
| -0.029076 | ... | ... | 129'4 | 0'0 | 129'4 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008157 |
| -0.027895 | ... | ... | 119'4 | 0'0 | 119'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009544 |
| -0.027296 | ... | ... | 114'4 | 0'0 | 114'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009453 |
| -0.026691 | ... | ... | 109'4 | 0'0 | 109'4 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010772 |
| -0.0269 | ... | ... | 104'5 | 0'0 | 104'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011987 |
| -0.027078 | ... | ... | 99'6 | 0'0 | 99'6 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011847 |
| -0.027223 | ... | ... | 94'7 | 0'0 | 94'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014139 |
| -0.027332 | ... | ... | 90'0 | 0'0 | 90'0 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015085 |
| -0.027403 | ... | ... | 85'1 | 0'0 | 85'1 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | -0.017001 |
| -0.028875 | ... | ... | 80'4 | 0'0 | 80'4 | 3800 | 1'6 | 0'0 | 1'6 | ... | ... | -0.018714 |
| -0.029511 | ... | ... | 75'6 | 0'0 | 75'6 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | -0.021138 |
| -0.031366 | ... | ... | 71'2 | 0'0 | 71'2 | 3900 | 2'4 | 0'0 | 2'4 | ... | ... | -0.023258 |
| -0.032995 | ... | ... | 66'6 | 0'0 | 66'6 | 3950 | 3'0 | 0'0 | 3'0 | ... | ... | -0.025855 |
| -0.034975 | ... | ... | 62'3 | 0'0 | 62'3 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.028758 |
| -0.037195 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.031815 |
| -0.040049 | ... | ... | 54'1 | 0'0 | 54'1 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.034895 |
| -0.042395 | ... | ... | 50'1 | 0'0 | 50'1 | 4150 | 6'2 | 0'0 | 6'2 | ... | ... | -0.037883 |
| -0.045537 | ... | ... | 46'4 | 0'0 | 46'4 | 4200 | 7'4 | 0'0 | 7'4 | ... | ... | -0.041147 |
| -0.048407 | ... | ... | 43'0 | 0'0 | 43'0 | 4250 | 8'7 | 0'0 | 8'7 | ... | ... | -0.044061 |
| -0.049078 | 39'0 | 39'0 | 39'5 | -0'5 | 39'0 | 4300 | 11'0 | 0'4 | 10'4 | 11'0 | 11'0 | -0.048502 |
| -0.05347 | ... | ... | 36'4 | 0'0 | 36'4 | 4350 | 12'6 | 0'3 | 12'3 | 12'6 | 12'6 | -0.050786 |
| -0.055873 | ... | ... | 33'5 | 0'0 | 33'5 | 4400 | 14'2 | -0'1 | 14'3 | 14'2 | 14'2 | -0.051552 |
| -0.057781 | ... | ... | 30'7 | 0'0 | 30'7 | 4450 | 16'7 | 0'2 | 16'5 | 16'7 | 16'7 | -0.054464 |
| -0.059501 | ... | ... | 28'3 | 0'0 | 28'3 | 4500 | 19'3 | 0'3 | 19'0 | 19'3 | 19'3 | -0.056092 |
| -0.060716 | ... | ... | 26'0 | 0'0 | 26'0 | 4550 | 21'4 | 0'0 | 21'4 | ... | ... | -0.055914 |
| -0.061442 | ... | ... | 23'6 | 0'0 | 23'6 | 4600 | 25'0 | 0'6 | 24'2 | 25'0 | 24'6 | -0.058261 |
| -0.062009 | ... | ... | 21'6 | 0'0 | 21'6 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.056391 |
| -0.061826 | 20'0 | 19'6 | 19'7 | -0'1 | 19'6 | 4700 | 31'2 | 1'0 | 30'2 | 31'2 | 31'2 | -0.058744 |
| -0.061888 | ... | ... | 18'1 | 0'0 | 18'1 | 4750 | 33'4 | 0'0 | 33'4 | ... | ... | -0.055547 |
| -0.060594 | 16'2 | 16'2 | 16'5 | -0'3 | 16'2 | 4800 | 36'6 | 0'0 | 36'6 | ... | ... | -0.054177 |
| -0.06073 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 40'2 | 0'0 | 40'2 | ... | ... | -0.052813 |
| -0.059589 | ... | ... | 13'6 | 0'0 | 13'6 | 4900 | 43'7 | 0'0 | 43'7 | ... | ... | -0.051184 |
| -0.058658 | ... | ... | 12'5 | 0'0 | 12'5 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | -0.049358 |
| -0.055523 | 11'1 | 11'0 | 11'4 | -0'4 | 11'0 | 5000 | 51'3 | 0'0 | 51'3 | ... | ... | -0.046964 |
| -0.055293 | ... | ... | 10'3 | 0'0 | 10'3 | 5050 | 55'3 | 0'0 | 55'3 | ... | ... | -0.044943 |
| -0.053804 | ... | ... | 9'4 | 0'0 | 9'4 | 5100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.042459 |
| -0.051911 | ... | ... | 8'5 | 0'0 | 8'5 | 5150 | 63'3 | 0'0 | 63'3 | ... | ... | -0.039497 |
| -0.050147 | ... | ... | 7'7 | 0'0 | 7'7 | 5200 | 67'5 | 0'0 | 67'5 | ... | ... | -0.037213 |
| -0.048599 | ... | ... | 7'2 | 0'0 | 7'2 | 5250 | 71'7 | 0'0 | 71'7 | ... | ... | -0.034576 |
| -0.046156 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 76'1 | 0'0 | 76'1 | ... | ... | -0.031572 |
| -0.044623 | ... | ... | 6'0 | 0'0 | 6'0 | 5350 | 80'4 | 0'0 | 80'4 | ... | ... | -0.028898 |
| -0.042854 | ... | ... | 5'4 | 0'0 | 5'4 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.026675 |
| -0.040848 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | -0.024224 |
| -0.039343 | ... | ... | 4'5 | 0'0 | 4'5 | 5500 | 94'0 | 0'0 | 94'0 | ... | ... | -0.021534 |
| -0.037663 | ... | ... | 4'2 | 0'0 | 4'2 | 5550 | 98'5 | 0'0 | 98'5 | ... | ... | -0.019497 |
| -0.035806 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 103'2 | 0'0 | 103'2 | ... | ... | -0.017299 |
| -0.03462 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 108'0 | 0'0 | 108'0 | ... | ... | -0.015925 |
| -0.033324 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 112'6 | 0'0 | 112'6 | ... | ... | -0.014471 |
| -0.031915 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 117'3 | 0'0 | 117'3 | ... | ... | -0.011862 |
| -0.030394 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 122'2 | 0'0 | 122'2 | ... | ... | -0.011316 |
| -0.02905 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 131'7 | 0'0 | 131'7 | ... | ... | -0.009007 |
| -0.026433 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 141'4 | 0'0 | 141'4 | ... | ... | -0.006514 |
| -0.024638 | ... | ... | 2'0 | 0'0 | 2'0 | 6100 | 151'2 | 0'0 | 151'2 | ... | ... | -0.005142 |
| -0.023848 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 161'1 | 0'0 | 161'1 | ... | ... | -0.005028 |
| -0.02297 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 170'7 | 0'0 | 170'7 | ... | ... | -0.003581 |
| -0.022009 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 180'6 | 0'0 | 180'6 | ... | ... | -0.003451 |
| -0.020966 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 190'6 | 0'0 | 190'6 | ... | ... | -0.004664 |
| -0.019842 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 200'5 | 0'0 | 200'5 | ... | ... | -0.004536 |
| -0.020058 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 210'5 | 0'0 | 210'5 | ... | ... | -0.005735 |
| -0.018825 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 220'4 | 0'0 | 220'4 | ... | ... | -0.00561 |
| -0.017512 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 230'4 | 0'0 | 230'4 | ... | ... | -0.006798 |
| -0.01767 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 240'4 | 0'0 | 240'4 | ... | ... | -0.007973 |
| -0.016251 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 250'4 | 0'0 | 250'4 | ... | ... | -0.009137 |
| -0.014745 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 260'4 | 0'0 | 260'4 | ... | ... | -0.010291 |
| -0.014857 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 270'4 | 0'0 | 270'4 | ... | ... | -0.011436 |
| -0.013239 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 280'4 | 0'0 | 280'4 | ... | ... | -0.012573 |
| -0.013329 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 290'4 | 0'0 | 290'4 | ... | ... | -0.013703 |
| -0.013417 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 300'4 | 0'0 | 300'4 | ... | ... | -0.014826 |
| -0.013501 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 310'4 | 0'0 | 310'4 | ... | ... | -0.015944 |
| -0.013583 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 320'4 | 0'0 | 320'4 | ... | ... | -0.017055 |
| -0.011801 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 330'4 | 0'0 | 330'4 | ... | ... | -0.018162 |
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.