Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.042938 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003277 |
| -0.041896 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003255 |
| -0.040827 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00323 |
| -0.039734 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003205 |
| -0.038618 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003178 |
| -0.037479 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003149 |
| -0.036319 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003119 |
| -0.035139 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003086 |
| -0.033937 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | -0.005376 |
| -0.032713 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.007341 |
| -0.031466 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.009069 |
| -0.030193 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.008907 |
| -0.029546 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010493 |
| -0.02983 | ... | ... | 104'5 | 0'0 | 104'5 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.010383 |
| -0.029159 | ... | ... | 99'5 | 0'0 | 99'5 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | -0.011811 |
| -0.029387 | ... | ... | 94'6 | 0'0 | 94'6 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.013119 |
| -0.029573 | ... | ... | 89'7 | 0'0 | 89'7 | 3650 | 1'0 | 0'0 | 1'0 | ... | ... | -0.014318 |
| -0.029714 | ... | ... | 85'0 | 0'0 | 85'0 | 3700 | 1'1 | 0'0 | 1'1 | ... | ... | -0.015411 |
| -0.029806 | ... | ... | 80'1 | 0'0 | 80'1 | 3750 | 1'3 | 0'0 | 1'3 | ... | ... | -0.017596 |
| -0.030656 | ... | ... | 75'3 | 0'0 | 75'3 | 3800 | 1'5 | 0'0 | 1'5 | ... | ... | -0.019535 |
| -0.032164 | ... | ... | 70'6 | 0'0 | 70'6 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | -0.021246 |
| -0.034207 | ... | ... | 66'2 | 0'0 | 66'2 | 3900 | 2'3 | 0'0 | 2'3 | ... | ... | -0.024608 |
| -0.035974 | ... | ... | 61'6 | 0'0 | 61'6 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | -0.027467 |
| -0.025634 | 55'1 | 55'0 | 57'3 | -2'2 | 55'1 | 4000 | 3'4 | 0'0 | 3'4 | ... | ... | -0.030631 |
| -0.041042 | ... | ... | 53'2 | 0'0 | 53'2 | 4050 | 4'2 | 0'0 | 4'2 | ... | ... | -0.033922 |
| -0.043994 | ... | ... | 49'2 | 0'0 | 49'2 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | -0.037799 |
| -0.046844 | ... | ... | 45'3 | 0'0 | 45'3 | 4150 | 6'3 | 0'0 | 6'3 | ... | ... | -0.041397 |
| -0.049953 | ... | ... | 41'6 | 0'0 | 41'6 | 4200 | 7'6 | 0'0 | 7'6 | ... | ... | -0.045123 |
| -0.05313 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 9'5 | 0'3 | 9'2 | 9'5 | 9'5 | -0.049661 |
| -0.055826 | ... | ... | 35'1 | 0'0 | 35'1 | 4300 | 11'0 | 0'0 | 11'0 | 11'0 | 11'0 | -0.051352 |
| -0.058377 | ... | ... | 32'1 | 0'0 | 32'1 | 4350 | 13'6 | 0'7 | 12'7 | 13'6 | 13'6 | -0.056406 |
| -0.060697 | ... | ... | 29'3 | 0'0 | 29'3 | 4400 | 15'6 | 0'5 | 15'1 | 15'6 | 15'6 | -0.057953 |
| -0.06274 | ... | ... | 26'7 | 0'0 | 26'7 | 4450 | 17'4 | 0'0 | 17'4 | ... | ... | -0.057792 |
| -0.064151 | ... | ... | 24'4 | 0'0 | 24'4 | 4500 | 21'0 | 1'0 | 20'0 | 21'0 | 21'0 | -0.061496 |
| -0.060114 | 20'4 | 20'4 | 22'2 | -1'6 | 20'4 | 4550 | 22'6 | 0'0 | 22'6 | ... | ... | -0.059313 |
| -0.062013 | 20'2 | 19'0 | 20'2 | -1'2 | 19'0 | 4600 | 25'5 | 0'0 | 25'5 | ... | ... | -0.059232 |
| -0.062669 | 17'3 | 17'3 | 18'3 | -1'0 | 17'3 | 4650 | 28'6 | 0'0 | 28'6 | ... | ... | -0.058891 |
| -0.065096 | ... | ... | 16'5 | 0'0 | 16'5 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | -0.057626 |
| -0.064201 | ... | ... | 15'0 | 0'0 | 15'0 | 4750 | 35'2 | 0'0 | 35'2 | ... | ... | -0.056235 |
| -0.062096 | 13'2 | 13'2 | 13'5 | -0'3 | 13'2 | 4800 | 38'6 | 0'0 | 38'6 | ... | ... | -0.054422 |
| -0.061763 | ... | ... | 12'2 | 0'0 | 12'2 | 4850 | 42'3 | 0'0 | 42'3 | ... | ... | -0.052261 |
| -0.059941 | ... | ... | 11'0 | 0'0 | 11'0 | 4900 | 46'1 | 0'0 | 46'1 | ... | ... | -0.049831 |
| -0.058445 | ... | ... | 10'0 | 0'0 | 10'0 | 4950 | 50'0 | 0'0 | 50'0 | ... | ... | -0.04722 |
| -0.056399 | ... | ... | 9'0 | 0'0 | 9'0 | 5000 | 54'0 | 0'0 | 54'0 | ... | ... | -0.044527 |
| -0.05436 | ... | ... | 8'1 | 0'0 | 8'1 | 5050 | 58'0 | 0'0 | 58'0 | ... | ... | -0.041245 |
| -0.049997 | 6'7 | 6'7 | 7'3 | -0'4 | 6'7 | 5100 | 64'1 | 1'7 | 62'2 | 64'2 | 64'1 | -0.048076 |
| -0.048128 | 6'2 | 6'2 | 6'5 | -0'3 | 6'2 | 5150 | 66'4 | 0'0 | 66'4 | ... | ... | -0.035659 |
| -0.04796 | ... | ... | 6'0 | 0'0 | 6'0 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | -0.032947 |
| -0.046209 | ... | ... | 5'4 | 0'0 | 5'4 | 5250 | 75'2 | 0'0 | 75'2 | ... | ... | -0.029863 |
| -0.044174 | ... | ... | 5'0 | 0'0 | 5'0 | 5300 | 79'6 | 0'0 | 79'6 | ... | ... | -0.027261 |
| -0.042654 | ... | ... | 4'5 | 0'0 | 4'5 | 5350 | 84'2 | 0'0 | 84'2 | ... | ... | -0.024366 |
| -0.038361 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 5400 | 88'7 | 0'0 | 88'7 | ... | ... | -0.022152 |
| -0.038991 | ... | ... | 3'7 | 0'0 | 3'7 | 5450 | 93'4 | 0'0 | 93'4 | ... | ... | -0.019737 |
| -0.037768 | ... | ... | 3'5 | 0'0 | 3'5 | 5500 | 98'1 | 0'0 | 98'1 | ... | ... | -0.017111 |
| -0.036414 | ... | ... | 3'3 | 0'0 | 3'3 | 5550 | 102'7 | 0'0 | 102'7 | ... | ... | -0.01543 |
| -0.034929 | ... | ... | 3'1 | 0'0 | 3'1 | 5600 | 107'5 | 0'0 | 107'5 | ... | ... | -0.013638 |
| -0.03331 | ... | ... | 2'7 | 0'0 | 2'7 | 5650 | 112'3 | 0'0 | 112'3 | ... | ... | -0.011734 |
| -0.03264 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.009713 |
| -0.03191 | ... | ... | 2'5 | 0'0 | 2'5 | 5750 | 122'0 | 0'0 | 122'0 | ... | ... | -0.008948 |
| -0.029974 | ... | ... | 2'3 | 0'0 | 2'3 | 5800 | 126'7 | 0'0 | 126'7 | ... | ... | -0.008158 |
| -0.02816 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 136'4 | 0'0 | 136'4 | ... | ... | -0.005024 |
| -0.026113 | ... | ... | 1'7 | 0'0 | 1'7 | 6000 | 146'2 | 0'0 | 146'2 | ... | ... | -0.003204 |
| -0.025199 | ... | ... | 1'6 | 0'0 | 1'6 | 6100 | 156'1 | 0'0 | 156'1 | ... | ... | -0.002908 |
| -0.02276 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 6200 | 166'0 | 0'0 | 166'0 | ... | ... | -0.002607 |
| -0.023071 | ... | ... | 1'4 | 0'0 | 1'4 | 6300 | 175'7 | 0'0 | 175'7 | ... | ... | -0.0023 |
| -0.021862 | ... | ... | 1'3 | 0'0 | 1'3 | 6400 | 185'6 | 0'0 | 185'6 | ... | ... | -0.00199 |
| -0.020558 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 195'5 | 0'0 | 195'5 | ... | ... | -0.001677 |
| -0.019156 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 205'5 | 0'0 | 205'5 | ... | ... | -0.002992 |
| -0.017656 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | -0.002683 |
| -0.017825 | ... | ... | 1'0 | 0'0 | 1'0 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | -0.003981 |
| -0.016195 | ... | ... | 0'7 | 0'0 | 0'7 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | -0.005258 |
| -0.016333 | ... | ... | 0'7 | 0'0 | 0'7 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | -0.006518 |
| -0.016466 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | -0.007764 |
| -0.014683 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | -0.008996 |
| -0.01479 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | -0.010217 |
| -0.014892 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | -0.011429 |
| -0.014992 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | -0.012631 |
| -0.013036 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | -0.013825 |
| -0.013115 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | -0.015012 |
| -0.013191 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | -0.016192 |
| -0.013265 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | -0.017366 |
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.