Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026216 | ... | ... | 222'6 | 0'0 | 222'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002702 |
| -0.025294 | ... | ... | 212'6 | 0'0 | 212'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002683 |
| -0.024354 | ... | ... | 202'6 | 0'0 | 202'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002663 |
| -0.0234 | ... | ... | 192'6 | 0'0 | 192'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002642 |
| -0.022432 | ... | ... | 182'6 | 0'0 | 182'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00262 |
| -0.021452 | ... | ... | 172'6 | 0'0 | 172'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002596 |
| -0.020461 | ... | ... | 162'6 | 0'0 | 162'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004539 |
| -0.019461 | ... | ... | 152'6 | 0'0 | 152'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004486 |
| -0.018452 | ... | ... | 142'6 | 0'0 | 142'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006136 |
| -0.017436 | ... | ... | 132'6 | 0'0 | 132'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007595 |
| -0.016413 | ... | ... | 122'6 | 0'0 | 122'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008896 |
| -0.015383 | ... | ... | 112'6 | 0'0 | 112'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010052 |
| -0.015755 | ... | ... | 107'7 | 0'0 | 107'7 | 3450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011195 |
| -0.015233 | ... | ... | 102'7 | 0'0 | 102'7 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012251 |
| -0.015578 | ... | ... | 98'0 | 0'0 | 98'0 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013227 |
| -0.016734 | ... | ... | 93'2 | 0'0 | 93'2 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014126 |
| -0.017009 | ... | ... | 88'3 | 0'0 | 88'3 | 3650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.01594 |
| -0.018039 | ... | ... | 83'5 | 0'0 | 83'5 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.01757 |
| -0.01973 | ... | ... | 79'0 | 0'0 | 79'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.019879 |
| -0.021266 | ... | ... | 74'3 | 0'0 | 74'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.021912 |
| -0.023307 | ... | ... | 69'7 | 0'0 | 69'7 | 3850 | 3'0 | 0'0 | 3'0 | ... | ... | -0.02441 |
| -0.025728 | ... | ... | 65'4 | 0'0 | 65'4 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | -0.026563 |
| -0.028406 | ... | ... | 61'2 | 0'0 | 61'2 | 3950 | 4'2 | 0'0 | 4'2 | ... | ... | -0.029603 |
| -0.031225 | ... | ... | 57'1 | 0'0 | 57'1 | 4000 | 5'1 | 0'0 | 5'1 | ... | ... | -0.032688 |
| -0.034077 | ... | ... | 53'1 | 0'0 | 53'1 | 4050 | 6'1 | 0'0 | 6'1 | ... | ... | -0.035716 |
| -0.037309 | ... | ... | 49'3 | 0'0 | 49'3 | 4100 | 7'2 | 0'0 | 7'2 | ... | ... | -0.038601 |
| -0.040328 | ... | ... | 45'6 | 0'0 | 45'6 | 4150 | 8'5 | 0'0 | 8'5 | ... | ... | -0.041681 |
| -0.043449 | ... | ... | 42'3 | 0'0 | 42'3 | 4200 | 10'1 | 0'0 | 10'1 | ... | ... | -0.044417 |
| -0.046197 | ... | ... | 39'1 | 0'0 | 39'1 | 4250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.04712 |
| -0.048868 | ... | ... | 36'1 | 0'0 | 36'1 | 4300 | 13'6 | 0'0 | 13'6 | ... | ... | -0.049367 |
| -0.051388 | ... | ... | 33'3 | 0'0 | 33'3 | 4350 | 15'7 | 0'0 | 15'7 | ... | ... | -0.051454 |
| -0.05342 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 18'1 | 0'0 | 18'1 | ... | ... | -0.05304 |
| -0.054974 | ... | ... | 28'2 | 0'0 | 28'2 | 4450 | 20'5 | 0'0 | 20'5 | ... | ... | -0.05442 |
| -0.056346 | 26'0 | 26'0 | 26'0 | 0'0 | 26'0 | 4500 | 23'2 | 0'0 | 23'2 | ... | ... | -0.05531 |
| -0.057268 | ... | ... | 23'7 | 0'0 | 23'7 | 4550 | 26'1 | 0'0 | 26'1 | ... | ... | -0.056017 |
| -0.057768 | ... | ... | 21'7 | 0'0 | 21'7 | 4600 | 29'0 | 0'0 | 29'0 | ... | ... | -0.056005 |
| -0.057876 | ... | ... | 20'0 | 0'0 | 20'0 | 4650 | 32'1 | 0'0 | 32'1 | ... | ... | -0.05588 |
| -0.057931 | ... | ... | 18'3 | 0'0 | 18'3 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | -0.055096 |
| -0.057378 | ... | ... | 16'6 | 0'0 | 16'6 | 4750 | 38'5 | 0'0 | 38'5 | ... | ... | -0.054295 |
| -0.056552 | ... | ... | 15'2 | 0'0 | 15'2 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.053232 |
| -0.055503 | 13'7 | 13'7 | 13'7 | 0'0 | 13'7 | 4850 | 45'5 | 0'0 | 45'5 | ... | ... | -0.05161 |
| -0.054282 | ... | ... | 12'5 | 0'0 | 12'5 | 4900 | 49'3 | 0'0 | 49'3 | ... | ... | -0.050171 |
| -0.05295 | ... | ... | 11'4 | 0'0 | 11'4 | 4950 | 53'1 | 0'0 | 53'1 | ... | ... | -0.04825 |
| -0.05157 | ... | ... | 10'4 | 0'0 | 10'4 | 5000 | 57'0 | 0'0 | 57'0 | ... | ... | -0.046263 |
| -0.049771 | ... | ... | 9'4 | 0'0 | 9'4 | 5050 | 61'0 | 0'0 | 61'0 | ... | ... | -0.04428 |
| -0.048484 | ... | ... | 8'6 | 0'0 | 8'6 | 5100 | 65'1 | 0'0 | 65'1 | ... | ... | -0.042375 |
| -0.04638 | ... | ... | 7'7 | 0'0 | 7'7 | 5150 | 69'2 | 0'0 | 69'2 | ... | ... | -0.040128 |
| -0.044945 | ... | ... | 7'2 | 0'0 | 7'2 | 5200 | 73'4 | 0'0 | 73'4 | ... | ... | -0.038065 |
| -0.043241 | ... | ... | 6'5 | 0'0 | 6'5 | 5250 | 77'7 | 0'0 | 77'7 | ... | ... | -0.036272 |
| -0.041263 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 82'2 | 0'0 | 82'2 | ... | ... | -0.034245 |
| -0.039626 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 86'6 | 0'0 | 86'6 | ... | ... | -0.032605 |
| -0.038421 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 91'2 | 0'0 | 91'2 | ... | ... | -0.030789 |
| -0.037059 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 95'7 | 0'0 | 95'7 | ... | ... | -0.029479 |
| -0.035538 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 100'3 | 0'0 | 100'3 | ... | ... | -0.027342 |
| -0.034599 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 105'1 | 0'0 | 105'1 | ... | ... | -0.026509 |
| -0.032788 | ... | ... | 3'6 | 0'0 | 3'6 | 5600 | 109'6 | 0'0 | 109'6 | ... | ... | -0.02485 |
| -0.031619 | ... | ... | 3'4 | 0'0 | 3'4 | 5650 | 114'4 | 0'0 | 114'4 | ... | ... | -0.023868 |
| -0.031183 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 119'2 | 0'0 | 119'2 | ... | ... | -0.022825 |
| -0.029844 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 124'1 | 0'0 | 124'1 | ... | ... | -0.022552 |
| -0.029293 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 128'7 | 0'0 | 128'7 | ... | ... | -0.021416 |
| -0.027118 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 138'4 | 0'0 | 138'4 | ... | ... | -0.019865 |
| -0.025657 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 148'2 | 0'0 | 148'2 | ... | ... | -0.019102 |
| -0.02402 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 158'0 | 0'0 | 158'0 | ... | ... | -0.018279 |
| -0.022207 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 167'6 | 0'0 | 167'6 | ... | ... | -0.0174 |
| -0.020211 | ... | ... | 1'5 | 0'0 | 1'5 | 6300 | 177'4 | 0'0 | 177'4 | ... | ... | -0.01647 |
| -0.019262 | ... | ... | 1'4 | 0'0 | 1'4 | 6400 | 187'3 | 0'0 | 187'3 | ... | ... | -0.016501 |
| -0.018237 | ... | ... | 1'3 | 0'0 | 1'3 | 6500 | 197'3 | 0'0 | 197'3 | ... | ... | -0.017526 |
| -0.017135 | ... | ... | 1'2 | 0'0 | 1'2 | 6600 | 207'2 | 0'0 | 207'2 | ... | ... | -0.017548 |
| -0.017314 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 217'2 | 0'0 | 217'2 | ... | ... | -0.018572 |
| -0.017485 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 227'2 | 0'0 | 227'2 | ... | ... | -0.019593 |
| -0.016259 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 237'2 | 0'0 | 237'2 | ... | ... | -0.020613 |
| -0.016403 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 247'2 | 0'0 | 247'2 | ... | ... | -0.02163 |
| -0.016541 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 257'2 | 0'0 | 257'2 | ... | ... | -0.022645 |
| -0.0152 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 267'2 | 0'0 | 267'2 | ... | ... | -0.023657 |
| -0.015315 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 277'2 | 0'0 | 277'2 | ... | ... | -0.024667 |
| -0.01388 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 287'2 | 0'0 | 287'2 | ... | ... | -0.025675 |
| -0.013974 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 297'2 | 0'0 | 297'2 | ... | ... | -0.026681 |
| -0.01244 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 307'2 | 0'0 | 307'2 | ... | ... | -0.027684 |
| -0.012517 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 317'2 | 0'0 | 317'2 | ... | ... | -0.028685 |
| -0.012591 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 327'2 | 0'0 | 327'2 | ... | ... | -0.029684 |
| -0.010937 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 337'2 | 0'0 | 337'2 | ... | ... | -0.03068 |
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.