Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025937 | ... | ... | 234'4 | 0'0 | 234'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003142 |
| -0.024922 | ... | ... | 224'4 | 0'0 | 224'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003121 |
| -0.02389 | ... | ... | 214'4 | 0'0 | 214'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0031 |
| -0.022843 | ... | ... | 204'4 | 0'0 | 204'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003077 |
| -0.021783 | ... | ... | 194'4 | 0'0 | 194'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003053 |
| -0.020712 | ... | ... | 184'4 | 0'0 | 184'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003027 |
| -0.019631 | ... | ... | 174'4 | 0'0 | 174'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005303 |
| -0.018541 | ... | ... | 164'4 | 0'0 | 164'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005248 |
| -0.017444 | ... | ... | 154'4 | 0'0 | 154'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005188 |
| -0.016339 | ... | ... | 144'4 | 0'0 | 144'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007099 |
| -0.015229 | ... | ... | 134'4 | 0'0 | 134'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007 |
| -0.014113 | ... | ... | 124'4 | 0'0 | 124'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008651 |
| -0.013554 | ... | ... | 119'4 | 0'0 | 119'4 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008577 |
| -0.012993 | ... | ... | 114'4 | 0'0 | 114'4 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.0085 |
| -0.012432 | ... | ... | 109'4 | 0'0 | 109'4 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010016 |
| -0.01301 | ... | ... | 104'5 | 0'0 | 104'5 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009913 |
| -0.012446 | ... | ... | 99'5 | 0'0 | 99'5 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01128 |
| -0.012994 | ... | ... | 94'6 | 0'0 | 94'6 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012534 |
| -0.013512 | ... | ... | 89'7 | 0'0 | 89'7 | 3750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013685 |
| -0.013998 | ... | ... | 85'0 | 0'0 | 85'0 | 3800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.014736 |
| -0.015455 | ... | ... | 80'2 | 0'0 | 80'2 | 3850 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016836 |
| -0.016798 | ... | ... | 75'4 | 0'0 | 75'4 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | -0.019738 |
| -0.018922 | ... | ... | 70'7 | 0'0 | 70'7 | 3950 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02227 |
| -0.021656 | ... | ... | 66'3 | 0'0 | 66'3 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | -0.024473 |
| -0.024064 | ... | ... | 61'7 | 0'0 | 61'7 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | -0.02795 |
| -0.027562 | ... | ... | 57'5 | 0'0 | 57'5 | 4100 | 3'6 | 0'0 | 3'6 | ... | ... | -0.030877 |
| -0.031166 | ... | ... | 53'4 | 0'0 | 53'4 | 4150 | 4'5 | 0'0 | 4'5 | ... | ... | -0.034591 |
| -0.035314 | ... | ... | 49'5 | 0'0 | 49'5 | 4200 | 5'5 | 0'0 | 5'5 | ... | ... | -0.038187 |
| -0.038702 | ... | ... | 45'6 | 0'0 | 45'6 | 4250 | 6'6 | 0'0 | 6'6 | ... | ... | -0.041564 |
| -0.042796 | ... | ... | 42'2 | 0'0 | 42'2 | 4300 | 8'1 | 0'0 | 8'1 | ... | ... | -0.045109 |
| -0.046415 | ... | ... | 38'7 | 0'0 | 38'7 | 4350 | 9'6 | 0'0 | 9'6 | ... | ... | -0.048629 |
| -0.049524 | ... | ... | 35'5 | 0'0 | 35'5 | 4400 | 11'4 | 0'0 | 11'4 | ... | ... | -0.051585 |
| -0.052832 | ... | ... | 32'6 | 0'0 | 32'6 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | -0.054332 |
| -0.055145 | ... | ... | 29'7 | 0'0 | 29'7 | 4500 | 15'5 | 0'0 | 15'5 | ... | ... | -0.056447 |
| -0.057527 | ... | ... | 27'3 | 0'0 | 27'3 | 4550 | 18'0 | 0'0 | 18'0 | ... | ... | -0.058275 |
| -0.05927 | ... | ... | 25'0 | 0'0 | 25'0 | 4600 | 20'4 | 0'0 | 20'4 | ... | ... | -0.059469 |
| -0.060404 | ... | ... | 22'6 | 0'0 | 22'6 | 4650 | 23'2 | 0'0 | 23'2 | ... | ... | -0.060382 |
| -0.06129 | ... | ... | 20'6 | 0'0 | 20'6 | 4700 | 26'1 | 0'0 | 26'1 | ... | ... | -0.060717 |
| -0.061644 | ... | ... | 18'7 | 0'0 | 18'7 | 4750 | 29'2 | 0'0 | 29'2 | ... | ... | -0.060854 |
| -0.061516 | ... | ... | 17'1 | 0'0 | 17'1 | 4800 | 32'3 | 0'0 | 32'3 | ... | ... | -0.060172 |
| -0.060955 | ... | ... | 15'4 | 0'0 | 15'4 | 4850 | 35'6 | 0'0 | 35'6 | ... | ... | -0.059413 |
| -0.060402 | ... | ... | 14'1 | 0'0 | 14'1 | 4900 | 39'2 | 0'0 | 39'2 | ... | ... | -0.058302 |
| -0.059173 | ... | ... | 12'6 | 0'0 | 12'6 | 4950 | 42'7 | 0'0 | 42'7 | ... | ... | -0.056907 |
| -0.05813 | ... | ... | 11'5 | 0'0 | 11'5 | 5000 | 46'5 | 0'0 | 46'5 | ... | ... | -0.055299 |
| -0.056512 | ... | ... | 10'4 | 0'0 | 10'4 | 5050 | 50'4 | 0'0 | 50'4 | ... | ... | -0.053557 |
| -0.054805 | ... | ... | 9'4 | 0'0 | 9'4 | 5100 | 54'3 | 0'0 | 54'3 | ... | ... | -0.05128 |
| -0.053097 | ... | ... | 8'5 | 0'0 | 8'5 | 5150 | 58'4 | 0'0 | 58'4 | ... | ... | -0.049496 |
| -0.051478 | ... | ... | 7'7 | 0'0 | 7'7 | 5200 | 62'5 | 0'0 | 62'5 | ... | ... | -0.047297 |
| -0.049462 | ... | ... | 7'1 | 0'0 | 7'1 | 5250 | 66'7 | 0'0 | 66'7 | ... | ... | -0.045261 |
| -0.047666 | ... | ... | 6'4 | 0'0 | 6'4 | 5300 | 71'2 | 0'0 | 71'2 | ... | ... | -0.04349 |
| -0.046196 | ... | ... | 6'0 | 0'0 | 6'0 | 5350 | 75'5 | 0'0 | 75'5 | ... | ... | -0.041436 |
| -0.044463 | ... | ... | 5'4 | 0'0 | 5'4 | 5400 | 80'1 | 0'0 | 80'1 | ... | ... | -0.039781 |
| -0.042466 | ... | ... | 5'0 | 0'0 | 5'0 | 5450 | 84'5 | 0'0 | 84'5 | ... | ... | -0.037914 |
| -0.040972 | ... | ... | 4'5 | 0'0 | 4'5 | 5500 | 89'1 | 0'0 | 89'1 | ... | ... | -0.035836 |
| -0.039284 | ... | ... | 4'2 | 0'0 | 4'2 | 5550 | 93'6 | 0'0 | 93'6 | ... | ... | -0.034329 |
| -0.037401 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 98'3 | 0'0 | 98'3 | ... | ... | -0.032681 |
| -0.036207 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.031735 |
| -0.034891 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 107'7 | 0'0 | 107'7 | ... | ... | -0.030711 |
| -0.033452 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 112'5 | 0'0 | 112'5 | ... | ... | -0.02961 |
| -0.032883 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 117'3 | 0'0 | 117'3 | ... | ... | -0.028435 |
| -0.030526 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 127'0 | 0'0 | 127'0 | ... | ... | -0.026838 |
| -0.028947 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 136'5 | 0'0 | 136'5 | ... | ... | -0.025064 |
| -0.027154 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 146'3 | 0'0 | 146'3 | ... | ... | -0.02417 |
| -0.025148 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 156'1 | 0'0 | 156'1 | ... | ... | -0.023196 |
| -0.024243 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 166'0 | 0'0 | 166'0 | ... | ... | -0.023245 |
| -0.023246 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 175'7 | 0'0 | 175'7 | ... | ... | -0.023271 |
| -0.022158 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.023279 |
| -0.020982 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 195'5 | 0'0 | 195'5 | ... | ... | -0.023269 |
| -0.019717 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 205'5 | 0'0 | 205'5 | ... | ... | -0.024385 |
| -0.018362 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 215'4 | 0'0 | 215'4 | ... | ... | -0.024358 |
| -0.018543 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 225'4 | 0'0 | 225'4 | ... | ... | -0.02547 |
| -0.01707 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 235'4 | 0'0 | 235'4 | ... | ... | -0.026581 |
| -0.01722 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 245'4 | 0'0 | 245'4 | ... | ... | -0.02769 |
| -0.01563 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 255'4 | 0'0 | 255'4 | ... | ... | -0.028796 |
| -0.015752 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 265'4 | 0'0 | 265'4 | ... | ... | -0.029901 |
| -0.014041 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 275'4 | 0'0 | 275'4 | ... | ... | -0.031003 |
| -0.012221 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 285'4 | 0'0 | 285'4 | ... | ... | -0.032103 |
| -0.012301 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 295'4 | 0'0 | 295'4 | ... | ... | -0.033201 |
| -0.012379 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 305'4 | 0'0 | 305'4 | ... | ... | -0.034297 |
| -0.012455 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 315'4 | 0'0 | 315'4 | ... | ... | -0.035391 |
| -0.010459 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 325'4 | 0'0 | 325'4 | ... | ... | -0.036482 |
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.