Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018719 | ... | ... | 223'6 | 0'0 | 223'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004226 |
| -0.017457 | ... | ... | 213'6 | 0'0 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004197 |
| -0.016177 | ... | ... | 203'6 | 0'0 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004167 |
| -0.014882 | ... | ... | 193'6 | 0'0 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004134 |
| -0.013572 | ... | ... | 183'6 | 0'0 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0041 |
| -0.012248 | ... | ... | 173'6 | 0'0 | 173'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004064 |
| -0.010911 | ... | ... | 163'6 | 0'0 | 163'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004025 |
| -0.009559 | ... | ... | 153'6 | 0'0 | 153'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003983 |
| -0.008192 | ... | ... | 143'6 | 0'0 | 143'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003939 |
| -0.006809 | ... | ... | 133'6 | 0'0 | 133'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003891 |
| -0.005406 | ... | ... | 123'6 | 0'0 | 123'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.006753 |
| -0.003978 | ... | ... | 113'6 | 0'0 | 113'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.009184 |
| -0.002517 | ... | ... | 103'6 | 0'0 | 103'6 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011298 |
| -0.00177 | ... | ... | 98'6 | 0'0 | 98'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011179 |
| -0.00319 | ... | ... | 93'7 | 0'0 | 93'7 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.011053 |
| -0.00246 | ... | ... | 88'7 | 0'0 | 88'7 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | -0.010922 |
| -0.001718 | ... | ... | 83'7 | 0'0 | 83'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.012807 |
| -0.003121 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01451 |
| -0.00636 | ... | ... | 74'2 | 0'0 | 74'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.017734 |
| -0.00925 | ... | ... | 69'4 | 0'0 | 69'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | -0.020555 |
| -0.011843 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | -0.023024 |
| -0.015592 | ... | ... | 60'1 | 0'0 | 60'1 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.026446 |
| -0.020109 | ... | ... | 55'5 | 0'0 | 55'5 | 3900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.030496 |
| -0.02505 | ... | ... | 51'2 | 0'0 | 51'2 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | -0.03387 |
| -0.029161 | ... | ... | 46'7 | 0'0 | 46'7 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | -0.038463 |
| -0.034269 | ... | ... | 42'6 | 0'0 | 42'6 | 4050 | 4'3 | 0'0 | 4'3 | ... | ... | -0.042113 |
| -0.039838 | ... | ... | 38'7 | 0'0 | 38'7 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | -0.047085 |
| -0.045441 | ... | ... | 35'2 | 0'0 | 35'2 | 4150 | 6'6 | 0'0 | 6'6 | ... | ... | -0.051438 |
| -0.050168 | ... | ... | 31'6 | 0'0 | 31'6 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.055659 |
| -0.055047 | ... | ... | 28'5 | 0'0 | 28'5 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.059512 |
| -0.059272 | ... | ... | 25'6 | 0'0 | 25'6 | 4300 | 12'1 | 0'0 | 12'1 | ... | ... | -0.063322 |
| -0.064638 | 23'5 | 23'5 | 23'0 | 0'5 | 23'5 | 4350 | 14'3 | 0'0 | 14'3 | ... | ... | -0.065987 |
| -0.065089 | ... | ... | 20'5 | 0'0 | 20'5 | 4400 | 16'4 | -0'3 | 16'7 | 16'5 | 16'4 | -0.066647 |
| -0.06672 | ... | ... | 18'3 | 0'0 | 18'3 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | -0.069378 |
| -0.067723 | ... | ... | 16'3 | 0'0 | 16'3 | 4500 | 22'3 | -0'1 | 22'4 | 22'3 | 22'3 | -0.069285 |
| -0.067741 | ... | ... | 14'4 | 0'0 | 14'4 | 4550 | 25'5 | 0'0 | 25'5 | ... | ... | -0.069616 |
| -0.067346 | ... | ... | 12'7 | 0'0 | 12'7 | 4600 | 29'0 | 0'0 | 29'0 | ... | ... | -0.069148 |
| -0.066194 | ... | ... | 11'3 | 0'0 | 11'3 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.067477 |
| -0.06439 | ... | ... | 10'0 | 0'0 | 10'0 | 4700 | 36'0 | 0'0 | 36'0 | ... | ... | -0.065718 |
| -0.062047 | 8'6 | 8'6 | 8'7 | -0'1 | 8'6 | 4750 | 39'6 | 0'0 | 39'6 | ... | ... | -0.063499 |
| -0.061248 | 8'0 | 8'0 | 7'7 | 0'1 | 8'0 | 4800 | 43'6 | 0'0 | 43'6 | ... | ... | -0.061581 |
| -0.057663 | ... | ... | 6'7 | 0'0 | 6'7 | 4850 | 47'6 | 0'0 | 47'6 | ... | ... | -0.058879 |
| -0.055364 | ... | ... | 6'1 | 0'0 | 6'1 | 4900 | 52'0 | 0'0 | 52'0 | ... | ... | -0.056856 |
| -0.053212 | ... | ... | 5'4 | 0'0 | 5'4 | 4950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.054254 |
| -0.05138 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | -0.051912 |
| -0.048164 | ... | ... | 4'3 | 0'0 | 4'3 | 5050 | 65'1 | 0'0 | 65'1 | ... | ... | -0.049987 |
| -0.047389 | 4'1 | 4'1 | 4'0 | 0'1 | 4'1 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | -0.047706 |
| -0.044291 | ... | ... | 3'5 | 0'0 | 3'5 | 5150 | 74'2 | 0'0 | 74'2 | ... | ... | -0.046059 |
| -0.041866 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 78'7 | 0'0 | 78'7 | ... | ... | -0.044168 |
| -0.040307 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 83'5 | 0'0 | 83'5 | ... | ... | -0.043113 |
| -0.038543 | ... | ... | 2'6 | 0'0 | 2'6 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | -0.041916 |
| -0.037879 | ... | ... | 2'5 | 0'0 | 2'5 | 5350 | 93'1 | 0'0 | 93'1 | ... | ... | -0.040583 |
| -0.035769 | ... | ... | 2'3 | 0'0 | 2'3 | 5400 | 97'7 | 0'0 | 97'7 | ... | ... | -0.039118 |
| -0.034872 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 102'6 | 0'0 | 102'6 | ... | ... | -0.038753 |
| -0.033884 | ... | ... | 2'1 | 0'0 | 2'1 | 5500 | 107'4 | 0'0 | 107'4 | ... | ... | -0.03708 |
| -0.032808 | ... | ... | 2'0 | 0'0 | 2'0 | 5550 | 112'3 | 0'0 | 112'3 | ... | ... | -0.036585 |
| -0.031644 | ... | ... | 1'7 | 0'0 | 1'7 | 5600 | 117'2 | 0'0 | 117'2 | ... | ... | -0.036043 |
| -0.030394 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 122'1 | 0'0 | 122'1 | ... | ... | -0.035457 |
| -0.029055 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 127'1 | 0'0 | 127'1 | ... | ... | -0.036191 |
| -0.029338 | ... | ... | 1'5 | 0'0 | 1'5 | 5750 | 132'0 | 0'0 | 132'0 | ... | ... | -0.03555 |
| -0.027883 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 136'7 | 0'0 | 136'7 | ... | ... | -0.03487 |
| -0.02656 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 146'6 | 0'0 | 146'6 | ... | ... | -0.034849 |
| -0.02509 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 156'5 | 0'0 | 156'5 | ... | ... | -0.034773 |
| -0.023476 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 166'4 | 0'0 | 166'4 | ... | ... | -0.034649 |
| -0.021717 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 176'3 | 0'0 | 176'3 | ... | ... | -0.034482 |
| -0.019811 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 186'3 | 0'0 | 186'3 | ... | ... | -0.035817 |
| -0.020035 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 196'2 | 0'0 | 196'2 | ... | ... | -0.0356 |
| -0.017936 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 206'2 | 0'0 | 206'2 | ... | ... | -0.036921 |
| -0.018112 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 216'2 | 0'0 | 216'2 | ... | ... | -0.038237 |
| -0.015817 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 226'2 | 0'0 | 226'2 | ... | ... | -0.039551 |
| -0.015953 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 236'2 | 0'0 | 236'2 | ... | ... | -0.04086 |
| -0.013449 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 246'2 | 0'0 | 246'2 | ... | ... | -0.042167 |
| -0.01355 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 256'2 | 0'0 | 256'2 | ... | ... | -0.04347 |
| -0.013649 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 266'2 | 0'0 | 266'2 | ... | ... | -0.04477 |
| -0.013743 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 276'2 | 0'0 | 276'2 | ... | ... | -0.046067 |
| -0.010951 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 286'2 | 0'0 | 286'2 | ... | ... | -0.047361 |
| -0.011018 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 296'2 | 0'0 | 296'2 | ... | ... | -0.048651 |
| -0.011083 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 306'2 | 0'0 | 306'2 | ... | ... | -0.049939 |
| -0.011146 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 316'2 | 0'0 | 316'2 | ... | ... | -0.051224 |
| -0.011208 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 326'2 | 0'0 | 326'2 | ... | ... | -0.052507 |
| -0.011266 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 336'2 | 0'0 | 336'2 | ... | ... | -0.053786 |
| -0.011324 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 346'2 | 0'0 | 346'2 | ... | ... | -0.055063 |
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.