Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.049999 | ... | ... | 208'0 | 0'0 | 208'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003453 |
| -0.048849 | ... | ... | 198'0 | 0'0 | 198'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003427 |
| -0.047666 | ... | ... | 188'0 | 0'0 | 188'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003399 |
| -0.04645 | ... | ... | 178'0 | 0'0 | 178'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003369 |
| -0.045202 | ... | ... | 168'0 | 0'0 | 168'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003337 |
| -0.043924 | ... | ... | 158'0 | 0'0 | 158'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003302 |
| -0.042613 | ... | ... | 148'0 | 0'0 | 148'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003266 |
| -0.041269 | ... | ... | 138'0 | 0'0 | 138'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005681 |
| -0.03989 | ... | ... | 128'0 | 0'0 | 128'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.0056 |
| -0.038472 | ... | ... | 118'0 | 0'0 | 118'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007617 |
| -0.037011 | ... | ... | 108'0 | 0'0 | 108'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009371 |
| -0.035501 | ... | ... | 98'0 | 0'0 | 98'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00917 |
| -0.03564 | ... | ... | 93'1 | 0'0 | 93'1 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010767 |
| -0.034835 | ... | ... | 88'1 | 0'0 | 88'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.012216 |
| -0.034893 | ... | ... | 83'2 | 0'0 | 83'2 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013531 |
| -0.026794 | 77'2 | 77'2 | 78'3 | -1'1 | 77'2 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01472 |
| -0.035657 | ... | ... | 73'5 | 0'0 | 73'5 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015788 |
| -0.036294 | ... | ... | 68'7 | 0'0 | 68'7 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017945 |
| -0.036796 | ... | ... | 64'1 | 0'0 | 64'1 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | -0.020907 |
| -0.037875 | ... | ... | 59'4 | 0'0 | 59'4 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | -0.023426 |
| -0.039405 | ... | ... | 55'0 | 0'0 | 55'0 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.026427 |
| -0.04188 | ... | ... | 50'6 | 0'0 | 50'6 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.029677 |
| -0.04385 | ... | ... | 46'4 | 0'0 | 46'4 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.032973 |
| -0.046392 | ... | ... | 42'4 | 0'0 | 42'4 | 4000 | 5'0 | 0'0 | 5'0 | 5'1 | 5'0 | -0.036765 |
| -0.049246 | ... | ... | 38'6 | 0'0 | 38'6 | 4050 | 6'1 | 0'0 | 6'1 | ... | ... | -0.040141 |
| -0.052183 | ... | ... | 35'2 | 0'0 | 35'2 | 4100 | 7'5 | 0'0 | 7'5 | 7'5 | 7'5 | -0.043992 |
| -0.055014 | ... | ... | 32'0 | 0'0 | 32'0 | 4150 | 9'6 | 0'4 | 9'2 | 9'6 | 9'6 | -0.048829 |
| -0.057198 | ... | ... | 28'7 | 0'0 | 28'7 | 4200 | 11'1 | 0'0 | 11'1 | ... | ... | -0.049688 |
| -0.059462 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 13'2 | 0'0 | 13'2 | ... | ... | -0.051811 |
| -0.060959 | ... | ... | 23'4 | 0'0 | 23'4 | 4300 | 15'5 | 0'0 | 15'5 | ... | ... | -0.05336 |
| -0.058744 | 20'0 | 20'0 | 21'1 | -1'1 | 20'0 | 4350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.053961 |
| -0.062041 | 18'6 | 18'4 | 18'7 | -0'1 | 18'6 | 4400 | 22'0 | 1'1 | 20'7 | 22'0 | 22'0 | -0.057366 |
| -0.062418 | ... | ... | 16'7 | 0'0 | 16'7 | 4450 | 23'7 | 0'0 | 23'7 | ... | ... | -0.053575 |
| -0.062152 | ... | ... | 15'1 | 0'0 | 15'1 | 4500 | 27'0 | 0'0 | 27'0 | ... | ... | -0.052339 |
| -0.061724 | ... | ... | 13'5 | 0'0 | 13'5 | 4550 | 30'4 | 0'0 | 30'4 | ... | ... | -0.051232 |
| -0.058178 | 11'7 | 11'3 | 12'2 | -0'6 | 11'4 | 4600 | 34'0 | 0'0 | 34'0 | ... | ... | -0.049122 |
| -0.060048 | ... | ... | 11'1 | 0'0 | 11'1 | 4650 | 37'6 | 0'0 | 37'6 | ... | ... | -0.047006 |
| -0.055512 | 9'5 | 9'2 | 10'0 | -0'6 | 9'2 | 4700 | 42'5 | 1'0 | 41'5 | 42'5 | 42'5 | -0.048848 |
| -0.056868 | ... | ... | 9'0 | 0'0 | 9'0 | 4750 | 45'4 | 0'0 | 45'4 | ... | ... | -0.041319 |
| -0.05455 | ... | ... | 8'0 | 0'0 | 8'0 | 4800 | 49'5 | 0'0 | 49'5 | ... | ... | -0.038543 |
| -0.052813 | ... | ... | 7'2 | 0'0 | 7'2 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.035121 |
| -0.050584 | ... | ... | 6'4 | 0'0 | 6'4 | 4900 | 58'0 | 0'0 | 58'0 | ... | ... | -0.031794 |
| -0.049262 | ... | ... | 6'0 | 0'0 | 6'0 | 4950 | 62'3 | 0'0 | 62'3 | ... | ... | -0.028725 |
| -0.044608 | 5'4 | 5'0 | 5'3 | -0'3 | 5'0 | 5000 | 66'6 | 0'0 | 66'6 | ... | ... | -0.025174 |
| -0.044861 | 4'7 | 4'7 | 5'0 | -0'1 | 4'7 | 5050 | 71'2 | 0'0 | 71'2 | ... | ... | -0.0221 |
| -0.043357 | ... | ... | 4'4 | 0'0 | 4'4 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | -0.018629 |
| -0.041617 | ... | ... | 4'1 | 0'0 | 4'1 | 5150 | 80'3 | 0'0 | 80'3 | ... | ... | -0.015894 |
| -0.039639 | 3'6 | 3'6 | 3'7 | -0'1 | 3'6 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | -0.012868 |
| -0.038394 | ... | ... | 3'4 | 0'0 | 3'4 | 5250 | 89'5 | 0'0 | 89'5 | ... | ... | -0.009518 |
| -0.037 | ... | ... | 3'2 | 0'0 | 3'2 | 5300 | 94'3 | 0'0 | 94'3 | ... | ... | -0.007282 |
| -0.035456 | ... | ... | 3'0 | 0'0 | 3'0 | 5350 | 99'1 | 0'0 | 99'1 | ... | ... | -0.004864 |
| -0.033762 | ... | ... | 2'6 | 0'0 | 2'6 | 5400 | 103'7 | 0'0 | 103'7 | ... | ... | -0.00224 |
| -0.033064 | ... | ... | 2'5 | 0'0 | 2'5 | 5450 | 108'5 | 0'0 | 108'5 | ... | ... | 0.000632 |
| -0.031113 | ... | ... | 2'3 | 0'0 | 2'3 | 5500 | 113'3 | 0'0 | 113'3 | ... | ... | 0.003832 |
| -0.030245 | ... | ... | 2'2 | 0'0 | 2'2 | 5550 | 118'2 | 0'0 | 118'2 | ... | ... | 0.005141 |
| -0.028028 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5600 | 123'1 | 0'0 | 123'1 | ... | ... | 0.006515 |
| -0.028312 | ... | ... | 2'0 | 0'0 | 2'0 | 5650 | 128'0 | 0'0 | 128'0 | ... | ... | 0.007969 |
| -0.027247 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 132'7 | 0'0 | 132'7 | ... | ... | 0.00953 |
| -0.026115 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 137'6 | 0'0 | 137'6 | ... | ... | 0.011263 |
| -0.024918 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 142'5 | 0'0 | 142'5 | ... | ... | 0.01274 |
| -0.023838 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 152'4 | 0'0 | 152'4 | ... | ... | 0.013608 |
| -0.022645 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | 0.013774 |
| -0.021341 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 172'2 | 0'0 | 172'2 | ... | ... | 0.014059 |
| -0.021612 | ... | ... | 1'2 | 0'0 | 1'2 | 6200 | 182'2 | 0'0 | 182'2 | ... | ... | 0.011522 |
| -0.02016 | ... | ... | 1'1 | 0'0 | 1'1 | 6300 | 192'1 | 0'0 | 192'1 | ... | ... | 0.011932 |
| -0.018599 | ... | ... | 1'0 | 0'0 | 1'0 | 6400 | 202'0 | 0'0 | 202'0 | ... | ... | 0.012344 |
| -0.016924 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 212'0 | 0'0 | 212'0 | ... | ... | 0.010333 |
| -0.01513 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 222'0 | 0'0 | 222'0 | ... | ... | 0.008513 |
| -0.013205 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 232'0 | 0'0 | 232'0 | ... | ... | 0.006813 |
| -0.013313 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 242'0 | 0'0 | 242'0 | ... | ... | 0.0052 |
| -0.013418 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 252'0 | 0'0 | 252'0 | ... | ... | 0.003649 |
| -0.011299 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 262'0 | 0'0 | 262'0 | ... | ... | 0.002149 |
| -0.011378 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 272'0 | 0'0 | 272'0 | ... | ... | 0.000688 |
| -0.011453 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 282'0 | 0'0 | 282'0 | ... | ... | -0.00074 |
| -0.011526 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 7300 | 292'0 | 0'0 | 292'0 | ... | ... | -0.002141 |
| -0.011597 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 302'0 | 0'0 | 302'0 | ... | ... | -0.003518 |
| -0.011666 | ... | ... | 0'4 | 0'0 | 0'4 | 7500 | 312'0 | 0'0 | 312'0 | ... | ... | -0.004875 |
| -0.00928 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 322'0 | 0'0 | 322'0 | ... | ... | -0.006215 |
| -0.009329 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 332'0 | 0'0 | 332'0 | ... | ... | -0.007539 |
| -0.009376 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 342'0 | 0'0 | 342'0 | ... | ... | -0.008849 |
| -0.009423 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 352'0 | 0'0 | 352'0 | ... | ... | -0.010146 |
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.