Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028033 | ... | ... | 227'6 | 0'0 | 227'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00286 |
| -0.02707 | ... | ... | 217'6 | 0'0 | 217'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002841 |
| -0.026089 | ... | ... | 207'6 | 0'0 | 207'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
| -0.025091 | ... | ... | 197'6 | 0'0 | 197'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002799 |
| -0.02408 | ... | ... | 187'6 | 0'0 | 187'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002776 |
| -0.023055 | ... | ... | 177'6 | 0'0 | 177'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002751 |
| -0.022019 | ... | ... | 167'6 | 0'0 | 167'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004814 |
| -0.020974 | ... | ... | 157'6 | 0'0 | 157'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004761 |
| -0.019919 | ... | ... | 147'6 | 0'0 | 147'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006517 |
| -0.018856 | ... | ... | 137'6 | 0'0 | 137'6 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006428 |
| -0.017785 | ... | ... | 127'6 | 0'0 | 127'6 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007949 |
| -0.016708 | ... | ... | 117'6 | 0'0 | 117'6 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009299 |
| -0.016167 | ... | ... | 112'6 | 0'0 | 112'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009211 |
| -0.016565 | ... | ... | 107'7 | 0'0 | 107'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010495 |
| -0.016018 | ... | ... | 102'7 | 0'0 | 102'7 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011678 |
| -0.016387 | ... | ... | 98'0 | 0'0 | 98'0 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012769 |
| -0.016731 | ... | ... | 93'1 | 0'0 | 93'1 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | -0.013773 |
| -0.01791 | ... | ... | 88'3 | 0'0 | 88'3 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015769 |
| -0.018173 | ... | ... | 83'4 | 0'0 | 83'4 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.017559 |
| -0.020009 | ... | ... | 78'7 | 0'0 | 78'7 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | -0.01916 |
| -0.021677 | ... | ... | 74'2 | 0'0 | 74'2 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | -0.021443 |
| -0.023883 | ... | ... | 69'6 | 0'0 | 69'6 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.024223 |
| -0.025839 | ... | ... | 65'2 | 0'0 | 65'2 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027324 |
| -0.028771 | ... | ... | 61'0 | 0'0 | 61'0 | 4000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.029956 |
| -0.031845 | ... | ... | 56'7 | 0'0 | 56'7 | 4050 | 4'7 | 0'0 | 4'7 | ... | ... | -0.033332 |
| -0.034948 | ... | ... | 52'7 | 0'0 | 52'7 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.036106 |
| -0.038447 | ... | ... | 49'1 | 0'0 | 49'1 | 4150 | 7'0 | 0'0 | 7'0 | ... | ... | -0.039774 |
| -0.04171 | ... | ... | 45'4 | 0'0 | 45'4 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.042672 |
| -0.044677 | ... | ... | 42'0 | 0'0 | 42'0 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.045668 |
| -0.048026 | ... | ... | 38'7 | 0'0 | 38'7 | 4300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.048612 |
| -0.050548 | ... | ... | 35'6 | 0'0 | 35'6 | 4350 | 13'3 | 0'0 | 13'3 | ... | ... | -0.051056 |
| -0.05326 | ... | ... | 33'0 | 0'0 | 33'0 | 4400 | 15'4 | 0'0 | 15'4 | ... | ... | -0.053316 |
| -0.055441 | ... | ... | 30'3 | 0'0 | 30'3 | 4450 | 17'6 | 0'0 | 17'6 | ... | ... | -0.055031 |
| -0.057105 | ... | ... | 27'7 | 0'0 | 27'7 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.056515 |
| -0.058264 | ... | ... | 25'4 | 0'0 | 25'4 | 4550 | 22'7 | 0'0 | 22'7 | ... | ... | -0.057468 |
| -0.059235 | ... | ... | 23'3 | 0'0 | 23'3 | 4600 | 25'5 | 0'0 | 25'5 | ... | ... | -0.057916 |
| -0.059745 | ... | ... | 21'3 | 0'0 | 21'3 | 4650 | 28'5 | 0'0 | 28'5 | ... | ... | -0.058191 |
| -0.060139 | ... | ... | 19'5 | 0'0 | 19'5 | 4700 | 31'5 | 0'0 | 31'5 | ... | ... | -0.057727 |
| -0.059844 | ... | ... | 17'7 | 0'0 | 17'7 | 4750 | 34'7 | 0'0 | 34'7 | ... | ... | -0.057179 |
| -0.059539 | ... | ... | 16'3 | 0'0 | 16'3 | 4800 | 38'2 | 0'0 | 38'2 | ... | ... | -0.056293 |
| -0.058969 | ... | ... | 15'0 | 0'0 | 15'0 | 4850 | 41'7 | 0'0 | 41'7 | ... | ... | -0.055475 |
| -0.057822 | ... | ... | 13'5 | 0'0 | 13'5 | 4900 | 45'4 | 0'0 | 45'4 | ... | ... | -0.054097 |
| -0.056882 | ... | ... | 12'4 | 0'0 | 12'4 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.052556 |
| -0.055452 | ... | ... | 11'3 | 0'0 | 11'3 | 5000 | 53'0 | 0'0 | 53'0 | ... | ... | -0.050505 |
| -0.053971 | ... | ... | 10'3 | 0'0 | 10'3 | 5050 | 57'0 | 0'0 | 57'0 | ... | ... | -0.048825 |
| -0.052511 | ... | ... | 9'4 | 0'0 | 9'4 | 5100 | 61'0 | 0'0 | 61'0 | ... | ... | -0.046731 |
| -0.050658 | ... | ... | 8'5 | 0'0 | 8'5 | 5150 | 65'1 | 0'0 | 65'1 | ... | ... | -0.04472 |
| -0.048932 | ... | ... | 7'7 | 0'0 | 7'7 | 5200 | 69'2 | 0'0 | 69'2 | ... | ... | -0.042346 |
| -0.047418 | ... | ... | 7'2 | 0'0 | 7'2 | 5250 | 73'4 | 0'0 | 73'4 | ... | ... | -0.040166 |
| -0.045619 | ... | ... | 6'5 | 0'0 | 6'5 | 5300 | 77'7 | 0'0 | 77'7 | ... | ... | -0.03827 |
| -0.043532 | ... | ... | 6'0 | 0'0 | 6'0 | 5350 | 82'2 | 0'0 | 82'2 | ... | ... | -0.036128 |
| -0.041805 | ... | ... | 5'4 | 0'0 | 5'4 | 5400 | 86'6 | 0'0 | 86'6 | ... | ... | -0.034393 |
| -0.040534 | ... | ... | 5'1 | 0'0 | 5'1 | 5450 | 91'2 | 0'0 | 91'2 | ... | ... | -0.032473 |
| -0.039096 | ... | ... | 4'6 | 0'0 | 4'6 | 5500 | 95'7 | 0'0 | 95'7 | ... | ... | -0.031085 |
| -0.037491 | ... | ... | 4'3 | 0'0 | 4'3 | 5550 | 100'4 | 0'0 | 100'4 | ... | ... | -0.029574 |
| -0.0365 | ... | ... | 4'1 | 0'0 | 4'1 | 5600 | 105'1 | 0'0 | 105'1 | ... | ... | -0.02794 |
| -0.03459 | ... | ... | 3'6 | 0'0 | 3'6 | 5650 | 109'7 | 0'0 | 109'7 | ... | ... | -0.026987 |
| -0.033357 | ... | ... | 3'4 | 0'0 | 3'4 | 5700 | 114'4 | 0'0 | 114'4 | ... | ... | -0.02514 |
| -0.032017 | ... | ... | 3'2 | 0'0 | 3'2 | 5750 | 119'2 | 0'0 | 119'2 | ... | ... | -0.024033 |
| -0.031484 | ... | ... | 3'1 | 0'0 | 3'1 | 5800 | 124'0 | 0'0 | 124'0 | ... | ... | -0.022862 |
| -0.029309 | ... | ... | 2'6 | 0'0 | 2'6 | 5900 | 133'5 | 0'0 | 133'5 | ... | ... | -0.021266 |
| -0.026828 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 143'3 | 0'0 | 143'3 | ... | ... | -0.020484 |
| -0.026226 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 153'1 | 0'0 | 153'1 | ... | ... | -0.019634 |
| -0.024407 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 162'7 | 0'0 | 162'7 | ... | ... | -0.018721 |
| -0.023595 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 172'6 | 0'0 | 172'6 | ... | ... | -0.018781 |
| -0.022702 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 182'5 | 0'0 | 182'5 | ... | ... | -0.018827 |
| -0.020444 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 192'4 | 0'0 | 192'4 | ... | ... | -0.018861 |
| -0.020683 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 202'3 | 0'0 | 202'3 | ... | ... | -0.018883 |
| -0.019558 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 212'3 | 0'0 | 212'3 | ... | ... | -0.019956 |
| -0.018356 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 222'2 | 0'0 | 222'2 | ... | ... | -0.019968 |
| -0.017075 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 232'2 | 0'0 | 232'2 | ... | ... | -0.021039 |
| -0.017229 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 242'2 | 0'0 | 242'2 | ... | ... | -0.022107 |
| -0.015845 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 252'2 | 0'0 | 252'2 | ... | ... | -0.023173 |
| -0.015973 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 262'2 | 0'0 | 262'2 | ... | ... | -0.024237 |
| -0.014486 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 272'2 | 0'0 | 272'2 | ... | ... | -0.025298 |
| -0.014591 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 282'2 | 0'0 | 282'2 | ... | ... | -0.026357 |
| -0.014692 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 292'2 | 0'0 | 292'2 | ... | ... | -0.027413 |
| -0.013082 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 302'2 | 0'0 | 302'2 | ... | ... | -0.028467 |
| -0.013164 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 312'2 | 0'0 | 312'2 | ... | ... | -0.029519 |
| -0.013244 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 322'2 | 0'0 | 322'2 | ... | ... | -0.030568 |
| -0.013321 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 332'2 | 0'0 | 332'2 | ... | ... | -0.031615 |
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.