Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026774 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019406 |
| -0.025444 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019229 |
| -0.024113 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.019042 |
| -0.022781 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018845 |
| -0.021449 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018637 |
| -0.020115 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018414 |
| -0.018782 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018178 |
| -0.017447 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017924 |
| -0.016112 | ... | ... | 60'2 | 0'0 | 60'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017653 |
| -0.014777 | ... | ... | 55'2 | 0'0 | 55'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017357 |
| -0.025607 | ... | ... | 50'3 | 0'0 | 50'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.017037 |
| -0.02418 | ... | ... | 45'3 | 0'0 | 45'3 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.028814 |
| -0.033084 | ... | ... | 40'4 | 0'0 | 40'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.038318 |
| -0.048908 | ... | ... | 35'6 | 0'0 | 35'6 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | -0.054367 |
| -0.048441 | ... | ... | 34'6 | 0'0 | 34'6 | 3860 | 0'5 | 0'0 | 0'5 | ... | ... | -0.053959 |
| -0.055732 | ... | ... | 33'7 | 0'0 | 33'7 | 3870 | 0'5 | 0'0 | 0'5 | ... | ... | -0.05354 |
| -0.055187 | ... | ... | 32'7 | 0'0 | 32'7 | 3880 | 0'6 | 0'0 | 0'6 | ... | ... | -0.060692 |
| -0.06185 | ... | ... | 32'0 | 0'0 | 32'0 | 3890 | 0'6 | 0'0 | 0'6 | ... | ... | -0.060176 |
| -0.061216 | ... | ... | 31'0 | 0'0 | 31'0 | 3900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.066681 |
| -0.06731 | ... | ... | 30'1 | 0'0 | 30'1 | 3910 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072697 |
| -0.072963 | ... | ... | 29'2 | 0'0 | 29'2 | 3920 | 1'0 | 0'0 | 1'0 | ... | ... | -0.071979 |
| -0.072144 | ... | ... | 28'2 | 0'0 | 28'2 | 3930 | 1'1 | 0'0 | 1'1 | ... | ... | -0.077457 |
| -0.077303 | ... | ... | 27'3 | 0'0 | 27'3 | 3940 | 1'2 | 0'0 | 1'2 | ... | ... | -0.082527 |
| -0.082083 | ... | ... | 26'4 | 0'0 | 26'4 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | -0.087218 |
| -0.086506 | ... | ... | 25'5 | 0'0 | 25'5 | 3960 | 1'3 | 0'0 | 1'3 | ... | ... | -0.086165 |
| -0.09059 | ... | ... | 24'6 | 0'0 | 24'6 | 3970 | 1'4 | 0'0 | 1'4 | ... | ... | -0.090384 |
| -0.094346 | ... | ... | 23'7 | 0'0 | 23'7 | 3980 | 1'5 | 0'0 | 1'5 | ... | ... | -0.094257 |
| -0.097784 | ... | ... | 23'0 | 0'0 | 23'0 | 3990 | 1'7 | 0'0 | 1'7 | ... | ... | -0.102544 |
| -0.10091 | ... | ... | 22'1 | 0'0 | 22'1 | 4000 | 2'0 | 0'0 | 2'0 | ... | ... | -0.10557 |
| -0.108081 | ... | ... | 21'3 | 0'0 | 21'3 | 4010 | 2'1 | 0'0 | 2'1 | ... | ... | -0.108288 |
| -0.110437 | ... | ... | 20'4 | 0'0 | 20'4 | 4020 | 2'2 | 0'0 | 2'2 | ... | ... | -0.110697 |
| -0.112495 | ... | ... | 19'5 | 0'0 | 19'5 | 4030 | 2'4 | 0'0 | 2'4 | ... | ... | -0.116802 |
| -0.118093 | ... | ... | 18'7 | 0'0 | 18'7 | 4040 | 2'5 | 0'0 | 2'5 | ... | ... | -0.118454 |
| -0.123074 | ... | ... | 18'1 | 0'0 | 18'1 | 4050 | 2'7 | 0'0 | 2'7 | ... | ... | -0.123474 |
| -0.12397 | ... | ... | 17'2 | 0'0 | 17'2 | 4060 | 3'1 | 0'0 | 3'1 | ... | ... | -0.127891 |
| -0.127939 | ... | ... | 16'4 | 0'0 | 16'4 | 4070 | 3'2 | 0'0 | 3'2 | ... | ... | -0.128369 |
| -0.13134 | ... | ... | 15'6 | 0'0 | 15'6 | 4080 | 3'4 | 0'0 | 3'4 | ... | ... | -0.131776 |
| -0.134183 | ... | ... | 15'0 | 0'0 | 15'0 | 4090 | 3'7 | 0'0 | 3'7 | ... | ... | -0.137714 |
| -0.139456 | ... | ... | 14'3 | 0'0 | 14'3 | 4100 | 4'1 | 0'0 | 4'1 | ... | ... | -0.139881 |
| -0.141095 | ... | ... | 13'5 | 0'0 | 13'5 | 4110 | 4'3 | 0'0 | 4'3 | ... | ... | -0.141499 |
| -0.144964 | ... | ... | 13'0 | 0'0 | 13'0 | 4120 | 4'6 | 0'0 | 4'6 | ... | ... | -0.145344 |
| -0.148109 | ... | ... | 12'3 | 0'0 | 12'3 | 4130 | 5'1 | 0'0 | 5'1 | ... | ... | -0.148458 |
| -0.150548 | ... | ... | 11'6 | 0'0 | 11'6 | 4140 | 5'4 | 0'0 | 5'4 | ... | ... | -0.150859 |
| -0.152292 | ... | ... | 11'1 | 0'0 | 11'1 | 4150 | 5'7 | 0'0 | 5'7 | ... | ... | -0.152561 |
| -0.155835 | ... | ... | 10'5 | 0'0 | 10'5 | 4160 | 6'3 | 0'0 | 6'3 | ... | ... | -0.156057 |
| -0.156155 | ... | ... | 10'0 | 0'0 | 10'0 | 4170 | 6'6 | 0'0 | 6'6 | ... | ... | -0.156329 |
| -0.158203 | ... | ... | 9'4 | 0'0 | 9'4 | 4180 | 7'2 | 0'0 | 7'2 | ... | ... | -0.158324 |
| -0.159507 | ... | ... | 9'0 | 0'0 | 9'0 | 4190 | 7'6 | 0'0 | 7'6 | ... | ... | -0.159575 |
| -0.16008 | ... | ... | 8'4 | 0'0 | 8'4 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.160094 |
| -0.159926 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 8'6 | 0'0 | 8'6 | ... | ... | -0.159885 |
| -0.161448 | ... | ... | 7'5 | 0'0 | 7'5 | 4220 | 9'3 | 0'0 | 9'3 | ... | ... | -0.161352 |
| -0.159851 | ... | ... | 7'1 | 0'0 | 7'1 | 4230 | 9'7 | 0'0 | 9'7 | ... | ... | -0.159703 |
| -0.159976 | ... | ... | 6'6 | 0'0 | 6'6 | 4240 | 10'4 | 0'0 | 10'4 | ... | ... | -0.159778 |
| -0.159429 | ... | ... | 6'3 | 0'0 | 6'3 | 4250 | 11'1 | 0'0 | 11'1 | ... | ... | -0.159182 |
| -0.158215 | ... | ... | 6'0 | 0'0 | 6'0 | 4260 | 11'6 | 0'0 | 11'6 | ... | ... | -0.157923 |
| -0.156332 | ... | ... | 5'5 | 0'0 | 5'5 | 4270 | 12'3 | 0'0 | 12'3 | ... | ... | -0.155999 |
| -0.153774 | ... | ... | 5'2 | 0'0 | 5'2 | 4280 | 13'0 | 0'0 | 13'0 | ... | ... | -0.153404 |
| -0.15331 | ... | ... | 5'0 | 0'0 | 5'0 | 4290 | 13'6 | 0'0 | 13'6 | ... | ... | -0.152908 |
| -0.149457 | ... | ... | 4'5 | 0'0 | 4'5 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | -0.14903 |
| -0.147863 | ... | ... | 4'3 | 0'0 | 4'3 | 4310 | 15'1 | 0'0 | 15'1 | ... | ... | -0.147416 |
| -0.145749 | ... | ... | 4'1 | 0'0 | 4'1 | 4320 | 15'7 | 0'0 | 15'7 | ... | ... | -0.145288 |
| -0.13627 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 18'1 | 0'0 | 18'1 | ... | ... | -0.135814 |
| -0.121964 | ... | ... | 2'4 | 0'0 | 2'4 | 4400 | 22'1 | 0'0 | 22'1 | ... | ... | -0.117511 |
| -0.102524 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 26'4 | 0'0 | 26'4 | ... | ... | -0.102654 |
| -0.091583 | ... | ... | 1'3 | 0'0 | 1'3 | 4500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.086425 |
| -0.076314 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 35'6 | 0'0 | 35'6 | ... | ... | -0.077867 |
| -0.064181 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 40'4 | 0'0 | 40'4 | ... | ... | -0.066794 |
| -0.057806 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 45'2 | 0'0 | 45'2 | ... | ... | -0.053062 |
| -0.050165 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 50'1 | 0'0 | 50'1 | ... | ... | -0.045962 |
| -0.041173 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 55'0 | 0'0 | 55'0 | ... | ... | -0.037742 |
| -0.041998 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 60'0 | 0'0 | 60'0 | ... | ... | -0.039279 |
| -0.031134 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 64'7 | 0'0 | 64'7 | ... | ... | -0.029681 |
| -0.031623 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 69'7 | 0'0 | 69'7 | ... | ... | -0.031068 |
| -0.03208 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 74'7 | 0'0 | 74'7 | ... | ... | -0.032448 |
| -0.032509 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 79'7 | 0'0 | 79'7 | ... | ... | -0.033823 |
| -0.01883 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'6 | 0'0 | 84'6 | ... | ... | -0.022658 |
| -0.019028 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'6 | 0'0 | 89'6 | ... | ... | -0.023992 |
| -0.019218 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'6 | 0'0 | 94'6 | ... | ... | -0.025326 |
| -0.019398 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'6 | 0'0 | 99'6 | ... | ... | -0.02666 |
| -0.019568 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | -0.027993 |
| -0.020946 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 154'6 | 0'0 | 154'6 | ... | ... | -0.041303 |
| -0.021478 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | -0.04794 |
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.