Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023705 | ... | ... | 238'4 | 0'0 | 238'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002572 |
| -0.022807 | ... | ... | 228'4 | 0'0 | 228'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002556 |
| -0.021892 | ... | ... | 218'4 | 0'0 | 218'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002539 |
| -0.020962 | ... | ... | 208'4 | 0'0 | 208'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002521 |
| -0.020018 | ... | ... | 198'4 | 0'0 | 198'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002501 |
| -0.019062 | ... | ... | 188'4 | 0'0 | 188'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00439 |
| -0.018095 | ... | ... | 178'4 | 0'0 | 178'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004348 |
| -0.017119 | ... | ... | 168'4 | 0'0 | 168'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00597 |
| -0.016135 | ... | ... | 158'4 | 0'0 | 158'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005901 |
| -0.015144 | ... | ... | 148'4 | 0'0 | 148'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007323 |
| -0.014146 | ... | ... | 138'4 | 0'0 | 138'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008602 |
| -0.013143 | ... | ... | 128'4 | 0'0 | 128'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009753 |
| -0.01264 | ... | ... | 123'4 | 0'0 | 123'4 | 3450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010886 |
| -0.01301 | ... | ... | 118'5 | 0'0 | 118'5 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010784 |
| -0.012505 | ... | ... | 113'5 | 0'0 | 113'5 | 3550 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011822 |
| -0.012858 | ... | ... | 108'6 | 0'0 | 108'6 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.012787 |
| -0.013194 | ... | ... | 103'7 | 0'0 | 103'7 | 3650 | 1'2 | 0'0 | 1'2 | ... | ... | -0.013682 |
| -0.013511 | ... | ... | 99'0 | 0'0 | 99'0 | 3700 | 1'4 | 0'0 | 1'4 | ... | ... | -0.015479 |
| -0.014604 | ... | ... | 94'2 | 0'0 | 94'2 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.017108 |
| -0.015628 | ... | ... | 89'4 | 0'0 | 89'4 | 3800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.018585 |
| -0.01731 | ... | ... | 84'7 | 0'0 | 84'7 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.020706 |
| -0.018855 | ... | ... | 80'2 | 0'0 | 80'2 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.022593 |
| -0.020912 | ... | ... | 75'6 | 0'0 | 75'6 | 3950 | 3'2 | 0'0 | 3'2 | ... | ... | -0.024939 |
| -0.023364 | ... | ... | 71'3 | 0'0 | 71'3 | 4000 | 3'7 | 0'0 | 3'7 | 3'7 | 3'7 | -0.027608 |
| -0.026094 | ... | ... | 67'1 | 0'0 | 67'1 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | -0.029908 |
| -0.028993 | ... | ... | 63'0 | 0'0 | 63'0 | 4100 | 5'4 | 0'1 | 5'3 | 5'4 | 5'4 | -0.033434 |
| -0.032433 | ... | ... | 59'1 | 0'0 | 59'1 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.035915 |
| -0.035349 | ... | ... | 55'2 | 0'0 | 55'2 | 4200 | 7'5 | 0'1 | 7'4 | 7'5 | 7'5 | -0.039264 |
| -0.038971 | ... | ... | 51'6 | 0'0 | 51'6 | 4250 | 8'7 | 0'0 | 8'7 | ... | ... | -0.041993 |
| -0.041954 | ... | ... | 48'2 | 0'0 | 48'2 | 4300 | 10'3 | 0'0 | 10'3 | ... | ... | -0.044887 |
| -0.045025 | ... | ... | 45'0 | 0'0 | 45'0 | 4350 | 12'0 | 0'0 | 12'0 | ... | ... | -0.047481 |
| -0.047763 | ... | ... | 41'7 | 0'0 | 41'7 | 4400 | 13'7 | 0'0 | 13'7 | ... | ... | -0.050065 |
| -0.05045 | ... | ... | 39'0 | 0'0 | 39'0 | 4450 | 15'6 | -0'1 | 15'7 | 15'6 | 15'6 | -0.051965 |
| -0.052458 | ... | ... | 36'1 | 0'0 | 36'1 | 4500 | 18'0 | 0'0 | 18'0 | ... | ... | -0.054077 |
| -0.054371 | ... | ... | 33'4 | 0'0 | 33'4 | 4550 | 20'2 | 0'0 | 20'2 | 20'2 | 20'2 | -0.055499 |
| -0.055893 | ... | ... | 31'0 | 0'0 | 31'0 | 4600 | 22'6 | 0'1 | 22'5 | 22'6 | 22'6 | -0.056804 |
| -0.057033 | ... | ... | 28'5 | 0'0 | 28'5 | 4650 | 25'2 | 0'0 | 25'2 | ... | ... | -0.057454 |
| -0.057006 | 26'6 | 26'0 | 26'3 | -0'3 | 26'0 | 4700 | 27'7 | 0'0 | 27'7 | ... | ... | -0.057736 |
| -0.058483 | ... | ... | 24'3 | 0'0 | 24'3 | 4750 | 30'6 | 0'0 | 30'6 | ... | ... | -0.05793 |
| -0.058837 | ... | ... | 22'4 | 0'0 | 22'4 | 4800 | 33'6 | 0'0 | 33'6 | ... | ... | -0.057794 |
| -0.058893 | ... | ... | 20'6 | 0'0 | 20'6 | 4850 | 37'0 | 0'0 | 37'0 | ... | ... | -0.057639 |
| -0.057818 | 18'6 | 18'6 | 19'1 | -0'3 | 18'6 | 4900 | 40'2 | 0'0 | 40'2 | ... | ... | -0.056946 |
| -0.057955 | ... | ... | 17'4 | 0'0 | 17'4 | 4950 | 43'5 | 0'0 | 43'5 | ... | ... | -0.056024 |
| -0.056698 | 16'1 | 15'6 | 16'1 | -0'2 | 15'7 | 5000 | 47'1 | 0'0 | 47'1 | ... | ... | -0.054916 |
| -0.055903 | ... | ... | 14'5 | 0'0 | 14'5 | 5050 | 50'5 | 0'0 | 50'5 | ... | ... | -0.053334 |
| -0.05432 | 13'2 | 13'1 | 13'3 | -0'1 | 13'2 | 5100 | 54'2 | 0'0 | 54'2 | ... | ... | -0.051626 |
| -0.052996 | ... | ... | 12'1 | 0'0 | 12'1 | 5150 | 58'0 | 0'0 | 58'0 | ... | ... | -0.049841 |
| -0.051657 | ... | ... | 11'1 | 0'0 | 11'1 | 5200 | 61'6 | 0'0 | 61'6 | ... | ... | -0.047643 |
| -0.049948 | ... | ... | 10'1 | 0'0 | 10'1 | 5250 | 65'6 | 0'0 | 65'6 | ... | ... | -0.045852 |
| -0.048304 | ... | ... | 9'2 | 0'0 | 9'2 | 5300 | 69'7 | 0'0 | 69'7 | ... | ... | -0.044162 |
| -0.046792 | ... | ... | 8'4 | 0'0 | 8'4 | 5350 | 74'0 | 0'0 | 74'0 | ... | ... | -0.042182 |
| -0.044994 | ... | ... | 7'6 | 0'0 | 7'6 | 5400 | 78'2 | 0'0 | 78'2 | ... | ... | -0.040395 |
| -0.043422 | ... | ... | 7'1 | 0'0 | 7'1 | 5450 | 82'5 | 0'0 | 82'5 | ... | ... | -0.038871 |
| -0.042694 | 6'6 | 6'6 | 6'5 | 0'1 | 6'6 | 5500 | 87'0 | 0'0 | 87'0 | ... | ... | -0.037152 |
| -0.040695 | ... | ... | 6'1 | 0'0 | 6'1 | 5550 | 91'3 | 0'0 | 91'3 | ... | ... | -0.035239 |
| -0.039045 | ... | ... | 5'5 | 0'0 | 5'5 | 5600 | 95'7 | 0'0 | 95'7 | ... | ... | -0.033712 |
| -0.037829 | ... | ... | 5'2 | 0'0 | 5'2 | 5650 | 100'4 | 0'0 | 100'4 | ... | ... | -0.032644 |
| -0.036473 | ... | ... | 4'7 | 0'0 | 4'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | -0.031478 |
| -0.035655 | ... | ... | 4'5 | 0'0 | 4'5 | 5750 | 109'6 | 0'0 | 109'6 | ... | ... | -0.030217 |
| -0.03475 | ... | ... | 4'3 | 0'0 | 4'3 | 5800 | 114'3 | 0'0 | 114'3 | ... | ... | -0.028863 |
| -0.032678 | ... | ... | 3'7 | 0'0 | 3'7 | 5900 | 123'7 | 0'0 | 123'7 | ... | ... | -0.027291 |
| -0.030255 | ... | ... | 3'3 | 0'0 | 3'3 | 6000 | 133'3 | 0'0 | 133'3 | ... | ... | -0.025523 |
| -0.029191 | ... | ... | 3'1 | 0'0 | 3'1 | 6100 | 143'0 | 0'0 | 143'0 | ... | ... | -0.024339 |
| -0.027076 | ... | ... | 2'6 | 0'0 | 2'6 | 6200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.023834 |
| -0.02566 | ... | ... | 2'4 | 0'0 | 2'4 | 6300 | 162'3 | 0'0 | 162'3 | ... | ... | -0.022464 |
| -0.024091 | ... | ... | 2'2 | 0'0 | 2'2 | 6400 | 172'2 | 0'0 | 172'2 | ... | ... | -0.022664 |
| -0.023409 | ... | ... | 2'1 | 0'0 | 2'1 | 6500 | 182'0 | 0'0 | 182'0 | ... | ... | -0.022008 |
| -0.02266 | ... | ... | 2'0 | 0'0 | 2'0 | 6600 | 191'7 | 0'0 | 191'7 | ... | ... | -0.022168 |
| -0.020731 | ... | ... | 1'6 | 0'0 | 1'6 | 6700 | 201'6 | 0'0 | 201'6 | ... | ... | -0.022316 |
| -0.019814 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 211'5 | 0'0 | 211'5 | ... | ... | -0.022454 |
| -0.018832 | ... | ... | 1'4 | 0'0 | 1'4 | 6900 | 221'5 | 0'0 | 221'5 | ... | ... | -0.023456 |
| -0.01902 | ... | ... | 1'4 | 0'0 | 1'4 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.023582 |
| -0.017952 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 241'4 | 0'0 | 241'4 | ... | ... | -0.02458 |
| -0.01682 | ... | ... | 1'2 | 0'0 | 1'2 | 7200 | 251'4 | 0'0 | 251'4 | ... | ... | -0.025577 |
| -0.016961 | ... | ... | 1'2 | 0'0 | 1'2 | 7300 | 261'4 | 0'0 | 261'4 | ... | ... | -0.026571 |
| -0.015745 | ... | ... | 1'1 | 0'0 | 1'1 | 7400 | 271'4 | 0'0 | 271'4 | ... | ... | -0.027564 |
| -0.014461 | ... | ... | 1'0 | 0'0 | 1'0 | 7500 | 281'4 | 0'0 | 281'4 | ... | ... | -0.028554 |
| -0.014564 | ... | ... | 1'0 | 0'0 | 1'0 | 7600 | 291'4 | 0'0 | 291'4 | ... | ... | -0.029542 |
| -0.013192 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 301'4 | 0'0 | 301'4 | ... | ... | -0.030528 |
| -0.013277 | ... | ... | 0'7 | 0'0 | 0'7 | 7800 | 311'4 | 0'0 | 311'4 | ... | ... | -0.031511 |
| -0.01336 | ... | ... | 0'7 | 0'0 | 0'7 | 7900 | 321'4 | 0'0 | 321'4 | ... | ... | -0.032493 |
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.