Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.04681 | ... | ... | 225'0 | 0'0 | 225'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002969 |
| -0.045807 | ... | ... | 215'0 | 0'0 | 215'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002948 |
| -0.044772 | ... | ... | 205'0 | 0'0 | 205'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002926 |
| -0.043707 | ... | ... | 195'0 | 0'0 | 195'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002903 |
| -0.042613 | ... | ... | 185'0 | 0'0 | 185'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002878 |
| -0.041491 | ... | ... | 175'0 | 0'0 | 175'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002852 |
| -0.040342 | ... | ... | 165'0 | 0'0 | 165'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004987 |
| -0.039165 | ... | ... | 155'0 | 0'0 | 155'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004929 |
| -0.037961 | ... | ... | 145'0 | 0'0 | 145'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004868 |
| -0.036726 | ... | ... | 135'0 | 0'0 | 135'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006645 |
| -0.03546 | ... | ... | 125'0 | 0'0 | 125'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008208 |
| -0.034159 | ... | ... | 115'0 | 0'0 | 115'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009592 |
| -0.033493 | ... | ... | 110'0 | 0'0 | 110'0 | 3450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010929 |
| -0.033586 | ... | ... | 105'1 | 0'0 | 105'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.01081 |
| -0.032891 | ... | ... | 100'1 | 0'0 | 100'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.012018 |
| -0.01532 | 92'5 | 92'5 | 95'2 | -2'5 | 92'5 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.013127 |
| -0.033646 | ... | ... | 90'4 | 0'0 | 90'4 | 3650 | 1'2 | 0'0 | 1'2 | ... | ... | -0.015299 |
| -0.033582 | ... | ... | 85'5 | 0'0 | 85'5 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.016171 |
| -0.034152 | ... | ... | 80'7 | 0'0 | 80'7 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.017979 |
| -0.035283 | ... | ... | 76'2 | 0'0 | 76'2 | 3800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.020517 |
| -0.036264 | ... | ... | 71'5 | 0'0 | 71'5 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.022731 |
| -0.037681 | ... | ... | 67'1 | 0'0 | 67'1 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.024649 |
| -0.038875 | ... | ... | 62'5 | 0'0 | 62'5 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027728 |
| -0.0409 | ... | ... | 58'3 | 0'0 | 58'3 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | -0.03095 |
| -0.043058 | ... | ... | 54'2 | 0'0 | 54'2 | 4050 | 4'7 | 0'0 | 4'7 | ... | ... | -0.033595 |
| -0.045709 | ... | ... | 50'3 | 0'0 | 50'3 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.036769 |
| -0.048239 | ... | ... | 46'5 | 0'0 | 46'5 | 4150 | 7'1 | 0'0 | 7'1 | ... | ... | -0.040203 |
| -0.05057 | ... | ... | 43'0 | 0'0 | 43'0 | 4200 | 9'0 | 0'4 | 8'4 | 9'0 | 8'4 | -0.04497 |
| -0.05301 | ... | ... | 39'5 | 0'0 | 39'5 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.045863 |
| -0.055434 | ... | ... | 36'4 | 0'0 | 36'4 | 4300 | 12'0 | 0'1 | 11'7 | 12'0 | 12'0 | -0.049092 |
| -0.057414 | ... | ... | 33'4 | 0'0 | 33'4 | 4350 | 14'5 | 0'7 | 13'6 | 14'5 | 14'5 | -0.053028 |
| -0.059253 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 16'0 | 0'0 | 16'0 | ... | ... | -0.052606 |
| -0.060907 | ... | ... | 28'2 | 0'0 | 28'2 | 4450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.053943 |
| -0.062055 | ... | ... | 25'7 | 0'0 | 25'7 | 4500 | 20'7 | 0'0 | 20'7 | ... | ... | -0.054658 |
| -0.06271 | ... | ... | 23'5 | 0'0 | 23'5 | 4550 | 23'5 | 0'0 | 23'5 | ... | ... | -0.055083 |
| -0.06321 | 21'5 | 21'5 | 21'5 | 0'0 | 21'5 | 4600 | 26'4 | 0'0 | 26'4 | ... | ... | -0.054935 |
| -0.063276 | ... | ... | 19'6 | 0'0 | 19'6 | 4650 | 29'5 | 0'0 | 29'5 | ... | ... | -0.054578 |
| -0.060256 | 17'0 | 17'0 | 18'0 | -1'0 | 17'0 | 4700 | 32'6 | 0'0 | 32'6 | ... | ... | -0.05341 |
| -0.062266 | ... | ... | 16'3 | 0'0 | 16'3 | 4750 | 36'1 | 0'0 | 36'1 | ... | ... | -0.052151 |
| -0.061279 | ... | ... | 14'7 | 0'0 | 14'7 | 4800 | 39'5 | 0'0 | 39'5 | ... | ... | -0.050533 |
| -0.060428 | ... | ... | 13'5 | 0'0 | 13'5 | 4850 | 43'1 | 0'0 | 43'1 | ... | ... | -0.048212 |
| -0.056959 | 11'6 | 11'6 | 12'3 | -0'5 | 11'6 | 4900 | 46'7 | 0'0 | 46'7 | ... | ... | -0.046048 |
| -0.057487 | ... | ... | 11'2 | 0'0 | 11'2 | 4950 | 50'6 | 0'0 | 50'6 | ... | ... | -0.043737 |
| -0.054975 | 10'0 | 9'7 | 10'2 | -0'2 | 10'0 | 5000 | 54'5 | 0'0 | 54'5 | ... | ... | -0.040856 |
| -0.054337 | ... | ... | 9'3 | 0'0 | 9'3 | 5050 | 58'5 | 0'0 | 58'5 | ... | ... | -0.037934 |
| -0.052363 | 8'4 | 8'4 | 8'4 | 0'0 | 8'4 | 5100 | 62'6 | 0'0 | 62'6 | ... | ... | -0.035067 |
| -0.050522 | ... | ... | 7'6 | 0'0 | 7'6 | 5150 | 67'0 | 0'0 | 67'0 | ... | ... | -0.032365 |
| -0.048904 | ... | ... | 7'1 | 0'0 | 7'1 | 5200 | 71'2 | 0'0 | 71'2 | ... | ... | -0.029257 |
| -0.046987 | ... | ... | 6'4 | 0'0 | 6'4 | 5250 | 75'5 | 0'0 | 75'5 | ... | ... | -0.026462 |
| -0.044767 | ... | ... | 5'7 | 0'0 | 5'7 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | -0.023317 |
| -0.042926 | ... | ... | 5'3 | 0'0 | 5'3 | 5350 | 84'4 | 0'0 | 84'4 | ... | ... | -0.020656 |
| -0.041564 | ... | ... | 5'0 | 0'0 | 5'0 | 5400 | 89'0 | 0'0 | 89'0 | ... | ... | -0.017714 |
| -0.040027 | ... | ... | 4'5 | 0'0 | 4'5 | 5450 | 93'4 | 0'0 | 93'4 | ... | ... | -0.014466 |
| -0.036713 | 4'0 | 4'0 | 4'2 | -0'2 | 4'0 | 5500 | 98'1 | 0'0 | 98'1 | ... | ... | -0.011943 |
| -0.03642 | ... | ... | 3'7 | 0'0 | 3'7 | 5550 | 102'6 | 0'0 | 102'6 | ... | ... | -0.009199 |
| -0.035211 | ... | ... | 3'5 | 0'0 | 3'5 | 5600 | 107'4 | 0'0 | 107'4 | ... | ... | -0.007422 |
| -0.03389 | ... | ... | 3'3 | 0'0 | 3'3 | 5650 | 112'2 | 0'0 | 112'2 | ... | ... | -0.005533 |
| -0.031514 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 5700 | 117'0 | 0'0 | 117'0 | ... | ... | -0.003522 |
| -0.030905 | ... | ... | 2'7 | 0'0 | 2'7 | 5750 | 121'6 | 0'0 | 121'6 | ... | ... | -0.001378 |
| -0.030246 | ... | ... | 2'6 | 0'0 | 2'6 | 5800 | 126'4 | 0'0 | 126'4 | ... | ... | 0.000919 |
| -0.027711 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | 0.004331 |
| -0.027109 | ... | ... | 2'2 | 0'0 | 2'2 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | 0.006271 |
| -0.025246 | ... | ... | 2'0 | 0'0 | 2'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.006424 |
| -0.024419 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 165'4 | 0'0 | 165'4 | ... | ... | 0.008451 |
| -0.022223 | ... | ... | 1'5 | 0'0 | 1'5 | 6300 | 175'3 | 0'0 | 175'3 | ... | ... | 0.008587 |
| -0.02251 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 185'2 | 0'0 | 185'2 | ... | ... | 0.008728 |
| -0.021433 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 195'2 | 0'0 | 195'2 | ... | ... | 0.00706 |
| -0.020274 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 205'1 | 0'0 | 205'1 | ... | ... | 0.007223 |
| -0.019034 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 215'1 | 0'0 | 215'1 | ... | ... | 0.005684 |
| -0.019222 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 225'0 | 0'0 | 225'0 | ... | ... | 0.005856 |
| -0.017874 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 235'0 | 0'0 | 235'0 | ... | ... | 0.004396 |
| -0.018032 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 245'0 | 0'0 | 245'0 | ... | ... | 0.002992 |
| -0.016578 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 255'0 | 0'0 | 255'0 | ... | ... | 0.00163 |
| -0.015038 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 265'0 | 0'0 | 265'0 | ... | ... | 0.000304 |
| -0.015149 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 275'0 | 0'0 | 275'0 | ... | ... | -0.000994 |
| -0.013497 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 285'0 | 0'0 | 285'0 | ... | ... | -0.002267 |
| -0.013586 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 295'0 | 0'0 | 295'0 | ... | ... | -0.00352 |
| -0.013674 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 305'0 | 0'0 | 305'0 | ... | ... | -0.004756 |
| -0.013758 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 315'0 | 0'0 | 315'0 | ... | ... | -0.005975 |
| -0.01384 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 325'0 | 0'0 | 325'0 | ... | ... | -0.007181 |
| -0.012021 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 335'0 | 0'0 | 335'0 | ... | ... | -0.008374 |
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.