Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026091 | ... | ... | 230'4 | 0'0 | 230'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002524 |
| -0.025202 | ... | ... | 220'4 | 0'0 | 220'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002507 |
| -0.024295 | ... | ... | 210'4 | 0'0 | 210'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002489 |
| -0.023371 | ... | ... | 200'4 | 0'0 | 200'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002471 |
| -0.022432 | ... | ... | 190'4 | 0'0 | 190'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002451 |
| -0.021481 | ... | ... | 180'4 | 0'0 | 180'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002429 |
| -0.020518 | ... | ... | 170'4 | 0'0 | 170'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004252 |
| -0.019546 | ... | ... | 160'4 | 0'0 | 160'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004206 |
| -0.018564 | ... | ... | 150'4 | 0'0 | 150'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00576 |
| -0.017574 | ... | ... | 140'4 | 0'0 | 140'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007139 |
| -0.016577 | ... | ... | 130'4 | 0'0 | 130'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.008373 |
| -0.015573 | ... | ... | 120'4 | 0'0 | 120'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.009477 |
| -0.015874 | ... | ... | 115'5 | 0'0 | 115'5 | 3450 | 0'7 | 0'0 | 0'7 | ... | ... | -0.010566 |
| -0.015367 | ... | ... | 110'5 | 0'0 | 110'5 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.011577 |
| -0.015647 | ... | ... | 105'6 | 0'0 | 105'6 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | -0.012515 |
| -0.015908 | ... | ... | 100'7 | 0'0 | 100'7 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.01437 |
| -0.016148 | ... | ... | 96'0 | 0'0 | 96'0 | 3650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.01513 |
| -0.017099 | ... | ... | 91'2 | 0'0 | 91'2 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.016709 |
| -0.017983 | ... | ... | 86'4 | 0'0 | 86'4 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.018135 |
| -0.019472 | ... | ... | 81'7 | 0'0 | 81'7 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.020184 |
| -0.020831 | ... | ... | 77'2 | 0'0 | 77'2 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.021998 |
| -0.023259 | ... | ... | 72'7 | 0'0 | 72'7 | 3900 | 3'3 | 0'1 | 3'2 | 3'3 | 3'3 | -0.024899 |
| -0.025417 | ... | ... | 68'4 | 0'0 | 68'4 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.026805 |
| -0.027831 | ... | ... | 64'2 | 0'0 | 64'2 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.029538 |
| -0.030401 | ... | ... | 60'1 | 0'0 | 60'1 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.032341 |
| -0.033032 | ... | ... | 56'1 | 0'0 | 56'1 | 4100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.035123 |
| -0.036048 | ... | ... | 52'3 | 0'0 | 52'3 | 4150 | 7'5 | 0'0 | 7'5 | ... | ... | -0.037804 |
| -0.038905 | ... | ... | 48'6 | 0'0 | 48'6 | 4200 | 8'7 | 0'0 | 8'7 | ... | ... | -0.040319 |
| -0.041896 | ... | ... | 45'3 | 0'0 | 45'3 | 4250 | 10'3 | 0'0 | 10'3 | ... | ... | -0.042963 |
| -0.044256 | ... | ... | 42'0 | 0'0 | 42'0 | 4300 | 12'0 | 0'0 | 12'0 | ... | ... | -0.045285 |
| -0.04693 | ... | ... | 39'0 | 0'0 | 39'0 | 4350 | 13'7 | 0'0 | 13'7 | ... | ... | -0.047565 |
| -0.048925 | ... | ... | 36'0 | 0'0 | 36'0 | 4400 | 16'2 | 0'3 | 15'7 | 16'2 | 16'2 | -0.050307 |
| -0.050823 | ... | ... | 33'2 | 0'0 | 33'2 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.050901 |
| -0.052588 | ... | ... | 30'6 | 0'0 | 30'6 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | -0.052217 |
| -0.053942 | ... | ... | 28'3 | 0'0 | 28'3 | 4550 | 23'0 | 0'0 | 23'0 | ... | ... | -0.053373 |
| -0.0549 | ... | ... | 26'1 | 0'0 | 26'1 | 4600 | 25'5 | 0'0 | 25'5 | ... | ... | -0.053853 |
| -0.055482 | ... | ... | 24'0 | 0'0 | 24'0 | 4650 | 28'4 | 0'0 | 28'4 | ... | ... | -0.054207 |
| -0.055974 | ... | ... | 22'1 | 0'0 | 22'1 | 4700 | 31'4 | 0'0 | 31'4 | ... | ... | -0.0542 |
| -0.055873 | ... | ... | 20'2 | 0'0 | 20'2 | 4750 | 34'4 | 0'0 | 34'4 | ... | ... | -0.053588 |
| -0.055473 | ... | ... | 18'4 | 0'0 | 18'4 | 4800 | 37'6 | 0'0 | 37'6 | ... | ... | -0.052947 |
| -0.054804 | ... | ... | 16'7 | 0'0 | 16'7 | 4850 | 41'0 | 0'0 | 41'0 | ... | ... | -0.051752 |
| -0.053282 | 15'1 | 15'1 | 15'3 | -0'2 | 15'1 | 4900 | 44'4 | 0'0 | 44'4 | ... | ... | -0.050625 |
| -0.052817 | ... | ... | 14'0 | 0'0 | 14'0 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | -0.049002 |
| -0.05159 | ... | ... | 12'6 | 0'0 | 12'6 | 5000 | 51'5 | 0'0 | 51'5 | ... | ... | -0.047225 |
| -0.050274 | ... | ... | 11'5 | 0'0 | 11'5 | 5050 | 55'3 | 0'0 | 55'3 | ... | ... | -0.045348 |
| -0.048929 | ... | ... | 10'5 | 0'0 | 10'5 | 5100 | 59'2 | 0'0 | 59'2 | ... | ... | -0.043427 |
| -0.047205 | ... | ... | 9'5 | 0'0 | 9'5 | 5150 | 63'2 | 0'0 | 63'2 | ... | ... | -0.041527 |
| -0.045533 | ... | ... | 8'6 | 0'0 | 8'6 | 5200 | 67'3 | 0'0 | 67'3 | ... | ... | -0.039717 |
| -0.043982 | ... | ... | 8'0 | 0'0 | 8'0 | 5250 | 71'5 | 0'0 | 71'5 | ... | ... | -0.038067 |
| -0.042628 | ... | ... | 7'3 | 0'0 | 7'3 | 5300 | 75'7 | 0'0 | 75'7 | ... | ... | -0.036162 |
| -0.041029 | ... | ... | 6'6 | 0'0 | 6'6 | 5350 | 80'2 | 0'0 | 80'2 | ... | ... | -0.034518 |
| -0.039181 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 5400 | 84'5 | 0'0 | 84'5 | ... | ... | -0.03267 |
| -0.038231 | ... | ... | 5'6 | 0'0 | 5'6 | 5450 | 89'1 | 0'0 | 89'1 | ... | ... | -0.031187 |
| -0.037138 | ... | ... | 5'3 | 0'0 | 5'3 | 5500 | 93'5 | 0'0 | 93'5 | ... | ... | -0.029552 |
| -0.035903 | ... | ... | 5'0 | 0'0 | 5'0 | 5550 | 98'1 | 0'0 | 98'1 | ... | ... | -0.027765 |
| -0.034527 | ... | ... | 4'5 | 0'0 | 4'5 | 5600 | 102'6 | 0'0 | 102'6 | ... | ... | -0.026475 |
| -0.033006 | ... | ... | 4'2 | 0'0 | 4'2 | 5650 | 107'4 | 0'0 | 107'4 | ... | ... | -0.025754 |
| -0.032051 | ... | ... | 4'0 | 0'0 | 4'0 | 5700 | 112'1 | 0'0 | 112'1 | ... | ... | -0.02429 |
| -0.031006 | ... | ... | 3'6 | 0'0 | 3'6 | 5750 | 116'7 | 0'0 | 116'7 | ... | ... | -0.023443 |
| -0.029871 | ... | ... | 3'4 | 0'0 | 3'4 | 5800 | 121'5 | 0'0 | 121'5 | ... | ... | -0.022545 |
| -0.028145 | ... | ... | 3'1 | 0'0 | 3'1 | 5900 | 131'1 | 0'0 | 131'1 | ... | ... | -0.0206 |
| -0.026162 | ... | ... | 2'6 | 0'0 | 2'6 | 6000 | 140'6 | 0'0 | 140'6 | ... | ... | -0.019272 |
| -0.024839 | ... | ... | 2'4 | 0'0 | 2'4 | 6100 | 150'4 | 0'0 | 150'4 | ... | ... | -0.018663 |
| -0.023357 | ... | ... | 2'2 | 0'0 | 2'2 | 6200 | 160'2 | 0'0 | 160'2 | ... | ... | -0.018004 |
| -0.021717 | ... | ... | 2'0 | 0'0 | 2'0 | 6300 | 170'0 | 0'0 | 170'0 | ... | ... | -0.017299 |
| -0.020978 | ... | ... | 1'7 | 0'0 | 1'7 | 6400 | 179'7 | 0'0 | 179'7 | ... | ... | -0.017434 |
| -0.020171 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 189'6 | 0'0 | 189'6 | ... | ... | -0.017559 |
| -0.019296 | ... | ... | 1'5 | 0'0 | 1'5 | 6600 | 199'5 | 0'0 | 199'5 | ... | ... | -0.017674 |
| -0.018356 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 209'5 | 0'0 | 209'5 | ... | ... | -0.018677 |
| -0.017349 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 219'4 | 0'0 | 219'4 | ... | ... | -0.018785 |
| -0.016275 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 229'4 | 0'0 | 229'4 | ... | ... | -0.019785 |
| -0.016427 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 239'4 | 0'0 | 239'4 | ... | ... | -0.020782 |
| -0.015266 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 249'4 | 0'0 | 249'4 | ... | ... | -0.021778 |
| -0.015393 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 259'4 | 0'0 | 259'4 | ... | ... | -0.022771 |
| -0.014145 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 269'4 | 0'0 | 269'4 | ... | ... | -0.023762 |
| -0.01425 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 279'4 | 0'0 | 279'4 | ... | ... | -0.02475 |
| -0.012914 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 289'4 | 0'0 | 289'4 | ... | ... | -0.025736 |
| -0.013001 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 299'4 | 0'0 | 299'4 | ... | ... | -0.02672 |
| -0.013086 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 309'4 | 0'0 | 309'4 | ... | ... | -0.027702 |
| -0.011644 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 319'4 | 0'0 | 319'4 | ... | ... | -0.028681 |
| -0.011713 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 329'4 | 0'0 | 329'4 | ... | ... | -0.029657 |
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.