Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.035536 | ... | ... | 224'6 | 0'0 | 224'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004225 |
| -0.034342 | ... | ... | 214'6 | 0'0 | 214'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004197 |
| -0.033128 | ... | ... | 204'6 | 0'0 | 204'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004166 |
| -0.031896 | ... | ... | 194'6 | 0'0 | 194'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004134 |
| -0.030649 | ... | ... | 184'6 | 0'0 | 184'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004099 |
| -0.029387 | ... | ... | 174'6 | 0'0 | 174'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004063 |
| -0.028113 | ... | ... | 164'6 | 0'0 | 164'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004024 |
| -0.026828 | ... | ... | 154'6 | 0'0 | 154'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003982 |
| -0.025532 | ... | ... | 144'6 | 0'0 | 144'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003938 |
| -0.024227 | ... | ... | 134'6 | 0'0 | 134'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00389 |
| -0.022912 | ... | ... | 124'6 | 0'0 | 124'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003839 |
| -0.021588 | ... | ... | 114'6 | 0'0 | 114'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006643 |
| -0.020255 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006525 |
| -0.019585 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008917 |
| -0.018913 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.008821 |
| -0.019734 | ... | ... | 89'7 | 0'0 | 89'7 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010915 |
| -0.0205 | ... | ... | 85'0 | 0'0 | 85'0 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012799 |
| -0.019799 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.014499 |
| -0.020487 | ... | ... | 75'1 | 0'0 | 75'1 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.016033 |
| -0.022425 | ... | ... | 70'3 | 0'0 | 70'3 | 3750 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01741 |
| -0.024171 | ... | ... | 65'5 | 0'0 | 65'5 | 3800 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020135 |
| -0.025721 | ... | ... | 60'7 | 0'0 | 60'7 | 3850 | 1'5 | 0'0 | 1'5 | ... | ... | -0.023836 |
| -0.029238 | ... | ... | 56'3 | 0'0 | 56'3 | 3900 | 2'0 | 0'0 | 2'0 | ... | ... | -0.026972 |
| -0.032239 | ... | ... | 51'7 | 0'0 | 51'7 | 3950 | 2'5 | 0'0 | 2'5 | ... | ... | -0.031744 |
| -0.036528 | ... | ... | 47'5 | 0'0 | 47'5 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | -0.035623 |
| -0.040808 | ... | ... | 43'4 | 0'0 | 43'4 | 4050 | 4'1 | 0'0 | 4'1 | ... | ... | -0.040382 |
| -0.044888 | ... | ... | 39'4 | 0'0 | 39'4 | 4100 | 5'1 | 0'0 | 5'1 | ... | ... | -0.044787 |
| -0.049242 | ... | ... | 35'6 | 0'0 | 35'6 | 4150 | 6'2 | 0'0 | 6'2 | ... | ... | -0.048691 |
| -0.053537 | ... | ... | 32'2 | 0'0 | 32'2 | 4200 | 7'5 | 0'0 | 7'5 | ... | ... | -0.052556 |
| -0.056986 | ... | ... | 28'7 | 0'0 | 28'7 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.056636 |
| -0.060506 | ... | ... | 25'7 | 0'0 | 25'7 | 4300 | 11'2 | 0'0 | 11'2 | ... | ... | -0.059612 |
| -0.063401 | ... | ... | 23'1 | 0'0 | 23'1 | 4350 | 13'4 | 0'0 | 13'4 | ... | ... | -0.062409 |
| -0.066072 | ... | ... | 20'6 | 0'0 | 20'6 | 4400 | 16'0 | 0'0 | 16'0 | ... | ... | -0.064461 |
| -0.067617 | ... | ... | 18'4 | 0'0 | 18'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | -0.065795 |
| -0.068105 | 16'3 | 16'3 | 16'3 | 0'0 | 16'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | -0.066032 |
| -0.068063 | ... | ... | 14'4 | 0'0 | 14'4 | 4550 | 24'5 | 0'0 | 24'5 | ... | ... | -0.065248 |
| -0.067126 | ... | ... | 12'6 | 0'0 | 12'6 | 4600 | 27'7 | 0'0 | 27'7 | ... | ... | -0.064009 |
| -0.0659 | ... | ... | 11'2 | 0'0 | 11'2 | 4650 | 31'3 | 0'0 | 31'3 | ... | ... | -0.062481 |
| -0.064585 | ... | ... | 10'0 | 0'0 | 10'0 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.060315 |
| -0.062211 | ... | ... | 8'6 | 0'0 | 8'6 | 4750 | 38'6 | 0'0 | 38'6 | ... | ... | -0.057633 |
| -0.060082 | ... | ... | 7'6 | 0'0 | 7'6 | 4800 | 42'5 | 0'0 | 42'5 | ... | ... | -0.054565 |
| -0.057781 | ... | ... | 6'7 | 0'0 | 6'7 | 4850 | 46'6 | 0'0 | 46'6 | ... | ... | -0.051979 |
| -0.055465 | ... | ... | 6'1 | 0'0 | 6'1 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | -0.048642 |
| -0.052473 | ... | ... | 5'3 | 0'0 | 5'3 | 4950 | 55'2 | 0'0 | 55'2 | ... | ... | -0.046234 |
| -0.050573 | ... | ... | 4'7 | 0'0 | 4'7 | 5000 | 59'5 | 0'0 | 59'5 | ... | ... | -0.043307 |
| -0.048228 | ... | ... | 4'3 | 0'0 | 4'3 | 5050 | 64'0 | 0'0 | 64'0 | ... | ... | -0.039853 |
| -0.045434 | ... | ... | 3'7 | 0'0 | 3'7 | 5100 | 68'5 | 0'0 | 68'5 | ... | ... | -0.037949 |
| -0.043265 | ... | ... | 3'4 | 0'0 | 3'4 | 5150 | 73'1 | 0'0 | 73'1 | ... | ... | -0.034667 |
| -0.041909 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 77'7 | 0'0 | 77'7 | ... | ... | -0.033316 |
| -0.039143 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 82'4 | 0'0 | 82'4 | ... | ... | -0.030587 |
| -0.038576 | ... | ... | 2'6 | 0'0 | 2'6 | 5300 | 87'2 | 0'0 | 87'2 | ... | ... | -0.028871 |
| -0.036603 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 92'0 | 0'0 | 92'0 | ... | ... | -0.027003 |
| -0.03442 | ... | ... | 2'2 | 0'0 | 2'2 | 5400 | 96'7 | 0'0 | 96'7 | ... | ... | -0.026375 |
| -0.033473 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 101'5 | 0'0 | 101'5 | ... | ... | -0.024267 |
| -0.032434 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 106'4 | 0'0 | 106'4 | ... | ... | -0.0235 |
| -0.031304 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 111'3 | 0'0 | 111'3 | ... | ... | -0.022687 |
| -0.030086 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 116'2 | 0'0 | 116'2 | ... | ... | -0.021829 |
| -0.028778 | ... | ... | 1'5 | 0'0 | 1'5 | 5650 | 121'1 | 0'0 | 121'1 | ... | ... | -0.020928 |
| -0.029071 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 126'0 | 0'0 | 126'0 | ... | ... | -0.019986 |
| -0.027642 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 130'7 | 0'0 | 130'7 | ... | ... | -0.019003 |
| -0.027897 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 135'7 | 0'0 | 135'7 | ... | ... | -0.019662 |
| -0.024714 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 145'6 | 0'0 | 145'6 | ... | ... | -0.019297 |
| -0.0251 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 155'5 | 0'0 | 155'5 | ... | ... | -0.018897 |
| -0.023484 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 165'4 | 0'0 | 165'4 | ... | ... | -0.018465 |
| -0.021725 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 175'3 | 0'0 | 175'3 | ... | ... | -0.018004 |
| -0.019818 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 185'3 | 0'0 | 185'3 | ... | ... | -0.019323 |
| -0.020041 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 195'2 | 0'0 | 195'2 | ... | ... | -0.018842 |
| -0.017941 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 205'2 | 0'0 | 205'2 | ... | ... | -0.020162 |
| -0.018117 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 215'2 | 0'0 | 215'2 | ... | ... | -0.021479 |
| -0.015821 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 225'2 | 0'0 | 225'2 | ... | ... | -0.022792 |
| -0.015957 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 235'2 | 0'0 | 235'2 | ... | ... | -0.024103 |
| -0.013451 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 245'2 | 0'0 | 245'2 | ... | ... | -0.025411 |
| -0.013553 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 255'2 | 0'0 | 255'2 | ... | ... | -0.026717 |
| -0.013651 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 265'2 | 0'0 | 265'2 | ... | ... | -0.028019 |
| -0.013746 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 275'2 | 0'0 | 275'2 | ... | ... | -0.029319 |
| -0.010953 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 285'2 | 0'0 | 285'2 | ... | ... | -0.030617 |
| -0.01102 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 295'2 | 0'0 | 295'2 | ... | ... | -0.031912 |
| -0.011085 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 305'2 | 0'0 | 305'2 | ... | ... | -0.033204 |
| -0.011148 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 315'2 | 0'0 | 315'2 | ... | ... | -0.034493 |
| -0.011209 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 325'2 | 0'0 | 325'2 | ... | ... | -0.03578 |
| -0.011268 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 335'2 | 0'0 | 335'2 | ... | ... | -0.037065 |
| -0.011325 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 345'2 | 0'0 | 345'2 | ... | ... | -0.038347 |
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.