Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.051825 | ... | ... | 227'2 | 0'0 | 227'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007489 |
| -0.050221 | ... | ... | 217'2 | 0'0 | 217'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007439 |
| -0.048595 | ... | ... | 207'2 | 0'0 | 207'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007386 |
| -0.046948 | ... | ... | 197'2 | 0'0 | 197'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00733 |
| -0.045283 | ... | ... | 187'2 | 0'0 | 187'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00727 |
| -0.043601 | ... | ... | 177'2 | 0'0 | 177'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007206 |
| -0.041904 | ... | ... | 167'2 | 0'0 | 167'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007139 |
| -0.040191 | ... | ... | 157'2 | 0'0 | 157'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007066 |
| -0.038465 | ... | ... | 147'2 | 0'0 | 147'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006989 |
| -0.036725 | ... | ... | 137'2 | 0'0 | 137'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006906 |
| -0.034971 | ... | ... | 127'2 | 0'0 | 127'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006817 |
| -0.033203 | ... | ... | 117'2 | 0'0 | 117'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00672 |
| -0.032313 | ... | ... | 112'2 | 0'0 | 112'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006668 |
| -0.031419 | ... | ... | 107'2 | 0'0 | 107'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006615 |
| -0.030521 | ... | ... | 102'2 | 0'0 | 102'2 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011497 |
| -0.029619 | ... | ... | 97'2 | 0'0 | 97'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011384 |
| -0.028711 | ... | ... | 92'2 | 0'0 | 92'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011264 |
| -0.027798 | ... | ... | 87'2 | 0'0 | 87'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011138 |
| -0.026879 | ... | ... | 82'2 | 0'0 | 82'2 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.011005 |
| -0.028803 | ... | ... | 77'3 | 0'0 | 77'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.010864 |
| -0.027841 | ... | ... | 72'3 | 0'0 | 72'3 | 3750 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014731 |
| -0.026867 | ... | ... | 67'3 | 0'0 | 67'3 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.014498 |
| -0.028536 | ... | ... | 62'4 | 0'0 | 62'4 | 3850 | 0'4 | 0'0 | 0'4 | ... | ... | -0.017779 |
| -0.030017 | ... | ... | 57'5 | 0'0 | 57'5 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | -0.020642 |
| -0.031297 | ... | ... | 52'6 | 0'0 | 52'6 | 3950 | 0'6 | 0'0 | 0'6 | ... | ... | -0.023127 |
| -0.034567 | ... | ... | 48'0 | 0'0 | 48'0 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.027847 |
| -0.037298 | ... | ... | 43'2 | 0'0 | 43'2 | 4050 | 1'2 | 0'0 | 1'2 | ... | ... | -0.031734 |
| -0.041301 | ... | ... | 38'5 | 0'0 | 38'5 | 4100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.036872 |
| -0.047596 | ... | ... | 34'2 | 0'0 | 34'2 | 4150 | 2'2 | 0'0 | 2'2 | ... | ... | -0.044272 |
| -0.054978 | ... | ... | 30'1 | 0'0 | 30'1 | 4200 | 3'2 | 0'2 | 3'0 | 3'2 | 3'2 | -0.053956 |
| -0.061224 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 4'0 | 0'0 | 4'0 | ... | ... | -0.058131 |
| -0.068027 | ... | ... | 22'4 | 0'0 | 22'4 | 4300 | 5'3 | 0'0 | 5'3 | ... | ... | -0.065486 |
| -0.074296 | ... | ... | 19'2 | 0'0 | 19'2 | 4350 | 7'1 | 0'0 | 7'1 | ... | ... | -0.072046 |
| -0.080172 | ... | ... | 16'4 | 0'0 | 16'4 | 4400 | 9'5 | 0'3 | 9'2 | 9'5 | 9'5 | -0.079653 |
| -0.083631 | ... | ... | 14'0 | 0'0 | 14'0 | 4450 | 11'6 | 0'0 | 11'6 | ... | ... | -0.080513 |
| -0.082363 | 11'3 | 11'3 | 11'6 | -0'3 | 11'3 | 4500 | 15'2 | 0'6 | 14'4 | 15'2 | 15'2 | -0.086236 |
| -0.08296 | 9'5 | 9'5 | 9'6 | -0'1 | 9'5 | 4550 | 17'4 | 0'0 | 17'4 | ... | ... | -0.080036 |
| -0.079138 | 7'6 | 7'5 | 8'1 | -0'3 | 7'6 | 4600 | 20'6 | 0'0 | 20'6 | ... | ... | -0.076739 |
| -0.078728 | ... | ... | 6'6 | 0'0 | 6'6 | 4650 | 24'3 | 0'0 | 24'3 | ... | ... | -0.072961 |
| -0.073735 | ... | ... | 5'4 | 0'0 | 5'4 | 4700 | 28'1 | 0'0 | 28'1 | ... | ... | -0.067314 |
| -0.067185 | ... | ... | 4'3 | 0'0 | 4'3 | 4750 | 32'0 | 0'0 | 32'0 | ... | ... | -0.060075 |
| -0.06082 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 4800 | 36'0 | 0'0 | 36'0 | ... | ... | -0.051506 |
| -0.053864 | 2'6 | 2'6 | 2'7 | -0'1 | 2'6 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | -0.045476 |
| -0.050512 | ... | ... | 2'3 | 0'0 | 2'3 | 4900 | 44'7 | 0'0 | 44'7 | ... | ... | -0.039778 |
| -0.046243 | ... | ... | 2'0 | 0'0 | 2'0 | 4950 | 49'4 | 0'0 | 49'4 | ... | ... | -0.034977 |
| -0.041027 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.029241 |
| -0.037276 | ... | ... | 1'3 | 0'0 | 1'3 | 5050 | 58'7 | 0'0 | 58'7 | ... | ... | -0.025181 |
| -0.035547 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 63'5 | 0'0 | 63'5 | ... | ... | -0.020538 |
| -0.030745 | ... | ... | 1'0 | 0'0 | 1'0 | 5150 | 68'4 | 0'0 | 68'4 | ... | ... | -0.018424 |
| -0.028321 | ... | ... | 0'7 | 0'0 | 0'7 | 5200 | 73'3 | 0'0 | 73'3 | ... | ... | -0.016113 |
| -0.028785 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 78'2 | 0'0 | 78'2 | ... | ... | -0.013605 |
| -0.025998 | ... | ... | 0'6 | 0'0 | 0'6 | 5300 | 83'1 | 0'0 | 83'1 | ... | ... | -0.010891 |
| -0.026358 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 88'1 | 0'0 | 88'1 | ... | ... | -0.011765 |
| -0.023212 | ... | ... | 0'5 | 0'0 | 0'5 | 5400 | 93'0 | 0'0 | 93'0 | ... | ... | -0.008852 |
| -0.023488 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 98'0 | 0'0 | 98'0 | ... | ... | -0.009744 |
| -0.023752 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 103'0 | 0'0 | 103'0 | ... | ... | -0.010632 |
| -0.024004 | ... | ... | 0'5 | 0'0 | 0'5 | 5550 | 108'0 | 0'0 | 108'0 | ... | ... | -0.011518 |
| -0.024245 | ... | ... | 0'5 | 0'0 | 0'5 | 5600 | 113'0 | 0'0 | 113'0 | ... | ... | -0.012401 |
| -0.020739 | ... | ... | 0'4 | 0'0 | 0'4 | 5700 | 122'7 | 0'0 | 122'7 | ... | ... | -0.01028 |
| -0.021082 | ... | ... | 0'4 | 0'0 | 0'4 | 5800 | 132'7 | 0'0 | 132'7 | ... | ... | -0.012074 |
| -0.021401 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 142'6 | 0'0 | 142'6 | ... | ... | -0.009863 |
| -0.017254 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 152'6 | 0'0 | 152'6 | ... | ... | -0.011683 |
| -0.012589 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 162'6 | 0'0 | 162'6 | ... | ... | -0.013487 |
| -0.012727 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 172'6 | 0'0 | 172'6 | ... | ... | -0.015279 |
| -0.007264 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 182'6 | 0'0 | 182'6 | ... | ... | -0.017061 |
| -0.007327 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 192'6 | 0'0 | 192'6 | ... | ... | -0.018834 |
| -0.007388 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 202'6 | 0'0 | 202'6 | ... | ... | -0.020599 |
| -0.007446 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 212'6 | 0'0 | 212'6 | ... | ... | -0.022358 |
| -0.007501 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 222'6 | 0'0 | 222'6 | ... | ... | -0.024111 |
| -0.007555 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 232'6 | 0'0 | 232'6 | ... | ... | -0.025859 |
| -0.007606 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 242'6 | 0'0 | 242'6 | ... | ... | -0.027601 |
| -0.007654 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 252'6 | 0'0 | 252'6 | ... | ... | -0.029339 |
| -0.007701 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 262'6 | 0'0 | 262'6 | ... | ... | -0.031073 |
| -0.007746 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 272'6 | 0'0 | 272'6 | ... | ... | -0.032803 |
| -0.00779 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 282'6 | 0'0 | 282'6 | ... | ... | -0.034529 |
| -0.008156 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 382'6 | 0'0 | 382'6 | ... | ... | -0.051606 |
| -0.008358 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 452'6 | 0'0 | 452'6 | ... | ... | -0.063385 |
| -0.008597 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 552'6 | 0'0 | 552'6 | ... | ... | -0.079985 |
| -0.008795 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 652'6 | 0'0 | 652'6 | ... | ... | -0.096332 |
| -0.008964 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 752'6 | 0'0 | 752'6 | ... | ... | -0.112434 |
| -0.00911 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 852'6 | 0'0 | 852'6 | ... | ... | -0.128297 |
| -0.00924 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 952'6 | 0'0 | 952'6 | ... | ... | -0.143929 |
| -0.009356 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1052'6 | 0'0 | 1052'6 | ... | ... | -0.159337 |
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.