Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013023 | ... | ... | 226'6 | 0'0 | 226'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001477 |
| -0.012379 | ... | ... | 216'6 | 0'0 | 216'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001467 |
| -0.011718 | ... | ... | 206'6 | 0'0 | 206'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001456 |
| -0.011043 | ... | ... | 196'6 | 0'0 | 196'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001445 |
| -0.010355 | ... | ... | 186'6 | 0'0 | 186'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002534 |
| -0.009656 | ... | ... | 176'6 | 0'0 | 176'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00251 |
| -0.008946 | ... | ... | 166'6 | 0'0 | 166'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003444 |
| -0.008227 | ... | ... | 156'6 | 0'0 | 156'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003403 |
| -0.0075 | ... | ... | 146'6 | 0'0 | 146'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004222 |
| -0.006765 | ... | ... | 136'6 | 0'0 | 136'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004956 |
| -0.006023 | ... | ... | 126'6 | 0'0 | 126'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005616 |
| -0.005274 | ... | ... | 116'6 | 0'0 | 116'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006871 |
| -0.004984 | ... | ... | 106'7 | 0'0 | 106'7 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007957 |
| -0.005069 | ... | ... | 102'0 | 0'0 | 102'0 | 3650 | 1'4 | 0'0 | 1'4 | ... | ... | -0.009006 |
| -0.005149 | ... | ... | 97'1 | 0'0 | 97'1 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.009958 |
| -0.005669 | ... | ... | 92'3 | 0'0 | 92'3 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.010823 |
| -0.006592 | ... | ... | 87'6 | 0'0 | 87'6 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.012066 |
| -0.007461 | ... | ... | 83'1 | 0'0 | 83'1 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | -0.013175 |
| -0.008657 | ... | ... | 78'5 | 0'0 | 78'5 | 3900 | 3'2 | 0'0 | 3'2 | ... | ... | -0.014555 |
| -0.010119 | ... | ... | 74'2 | 0'0 | 74'2 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.016127 |
| -0.012108 | ... | ... | 70'1 | 0'0 | 70'1 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.01782 |
| -0.013875 | ... | ... | 66'0 | 0'0 | 66'0 | 4050 | 5'4 | 0'0 | 5'4 | ... | ... | -0.019574 |
| -0.015715 | ... | ... | 62'0 | 0'0 | 62'0 | 4100 | 6'4 | 0'0 | 6'4 | ... | ... | -0.021334 |
| -0.017833 | ... | ... | 58'2 | 0'0 | 58'2 | 4150 | 7'5 | 0'0 | 7'5 | ... | ... | -0.023056 |
| -0.019885 | ... | ... | 54'5 | 0'0 | 54'5 | 4200 | 9'0 | 0'0 | 9'0 | ... | ... | -0.024937 |
| -0.022055 | ... | ... | 51'2 | 0'0 | 51'2 | 4250 | 10'4 | 0'0 | 10'4 | ... | ... | -0.026677 |
| -0.024065 | ... | ... | 48'0 | 0'0 | 48'0 | 4300 | 12'1 | 0'0 | 12'1 | ... | ... | -0.028258 |
| -0.0259 | ... | ... | 44'7 | 0'0 | 44'7 | 4350 | 13'7 | 0'0 | 13'7 | ... | ... | -0.029666 |
| -0.027724 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 15'7 | 0'0 | 15'7 | ... | ... | -0.031065 |
| -0.029334 | ... | ... | 39'2 | 0'0 | 39'2 | 4450 | 18'0 | 0'0 | 18'0 | ... | ... | -0.032255 |
| -0.030729 | ... | ... | 36'5 | 0'0 | 36'5 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.033238 |
| -0.031912 | ... | ... | 34'1 | 0'0 | 34'1 | 4550 | 22'6 | 0'0 | 22'6 | ... | ... | -0.034171 |
| -0.033039 | ... | ... | 31'7 | 0'0 | 31'7 | 4600 | 25'2 | 0'0 | 25'2 | ... | ... | -0.034747 |
| -0.03381 | ... | ... | 29'5 | 0'0 | 29'5 | 4650 | 28'0 | 0'0 | 28'0 | ... | ... | -0.035281 |
| -0.034539 | ... | ... | 27'5 | 0'0 | 27'5 | 4700 | 30'6 | 0'0 | 30'6 | ... | ... | -0.035484 |
| -0.034939 | ... | ... | 25'5 | 0'0 | 25'5 | 4750 | 33'5 | 0'0 | 33'5 | ... | ... | -0.035518 |
| -0.03517 | ... | ... | 23'6 | 0'0 | 23'6 | 4800 | 36'5 | 0'0 | 36'5 | ... | ... | -0.035396 |
| -0.03525 | ... | ... | 22'0 | 0'0 | 22'0 | 4850 | 39'6 | 0'0 | 39'6 | ... | ... | -0.035134 |
| -0.035194 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 43'0 | 0'0 | 43'0 | ... | ... | -0.034749 |
| -0.035023 | ... | ... | 18'7 | 0'0 | 18'7 | 4950 | 46'3 | 0'0 | 46'3 | ... | ... | -0.034261 |
| -0.034582 | ... | ... | 17'3 | 0'0 | 17'3 | 5000 | 49'7 | 0'0 | 49'7 | ... | ... | -0.033694 |
| -0.034242 | ... | ... | 16'1 | 0'0 | 16'1 | 5050 | 53'3 | 0'0 | 53'3 | ... | ... | -0.032889 |
| -0.033666 | ... | ... | 14'7 | 0'0 | 14'7 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.032229 |
| -0.033058 | ... | ... | 13'6 | 0'0 | 13'6 | 5150 | 60'7 | 0'0 | 60'7 | ... | ... | -0.031369 |
| -0.032448 | ... | ... | 12'6 | 0'0 | 12'6 | 5200 | 64'6 | 0'0 | 64'6 | ... | ... | -0.030519 |
| -0.031868 | ... | ... | 11'7 | 0'0 | 11'7 | 5250 | 68'6 | 0'0 | 68'6 | ... | ... | -0.029708 |
| -0.031116 | ... | ... | 11'0 | 0'0 | 11'0 | 5300 | 72'7 | 0'0 | 72'7 | ... | ... | -0.028969 |
| -0.03044 | ... | ... | 10'2 | 0'0 | 10'2 | 5350 | 77'0 | 0'0 | 77'0 | ... | ... | -0.028098 |
| -0.029615 | ... | ... | 9'4 | 0'0 | 9'4 | 5400 | 81'1 | 0'0 | 81'1 | ... | ... | -0.027096 |
| -0.028914 | ... | ... | 8'7 | 0'0 | 8'7 | 5450 | 85'4 | 0'0 | 85'4 | ... | ... | -0.026478 |
| -0.028376 | ... | ... | 8'3 | 0'0 | 8'3 | 5500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.025508 |
| -0.027441 | ... | ... | 7'6 | 0'0 | 7'6 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.024986 |
| -0.027007 | ... | ... | 7'3 | 0'0 | 7'3 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.024117 |
| -0.026176 | ... | ... | 6'7 | 0'0 | 6'7 | 5650 | 103'1 | 0'0 | 103'1 | ... | ... | -0.023462 |
| -0.025585 | ... | ... | 6'4 | 0'0 | 6'4 | 5700 | 107'5 | 0'0 | 107'5 | ... | ... | -0.022749 |
| -0.024924 | ... | ... | 6'1 | 0'0 | 6'1 | 5750 | 112'2 | 0'0 | 112'2 | ... | ... | -0.02229 |
| -0.024191 | ... | ... | 5'6 | 0'0 | 5'6 | 5800 | 116'7 | 0'0 | 116'7 | ... | ... | -0.021793 |
| -0.023765 | ... | ... | 5'4 | 0'0 | 5'4 | 5850 | 121'4 | 0'0 | 121'4 | ... | ... | -0.021259 |
| -0.022904 | ... | ... | 5'1 | 0'0 | 5'1 | 5900 | 126'1 | 0'0 | 126'1 | ... | ... | -0.020691 |
| -0.021803 | ... | ... | 4'5 | 0'0 | 4'5 | 6000 | 135'5 | 0'0 | 135'5 | ... | ... | -0.020147 |
| -0.020965 | ... | ... | 4'2 | 0'0 | 4'2 | 6100 | 145'1 | 0'0 | 145'1 | ... | ... | -0.019532 |
| -0.019999 | ... | ... | 3'7 | 0'0 | 3'7 | 6200 | 154'6 | 0'0 | 154'6 | ... | ... | -0.019218 |
| -0.018909 | ... | ... | 3'4 | 0'0 | 3'4 | 6300 | 164'3 | 0'0 | 164'3 | ... | ... | -0.018864 |
| -0.018205 | ... | ... | 3'2 | 0'0 | 3'2 | 6400 | 174'0 | 0'0 | 174'0 | ... | ... | -0.018474 |
| -0.017424 | ... | ... | 3'0 | 0'0 | 3'0 | 6500 | 183'7 | 0'0 | 183'7 | ... | ... | -0.018829 |
| -0.016566 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 193'5 | 0'0 | 193'5 | ... | ... | -0.018785 |
| -0.015632 | ... | ... | 2'4 | 0'0 | 2'4 | 6700 | 203'4 | 0'0 | 203'4 | ... | ... | -0.019121 |
| -0.015224 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 213'3 | 0'0 | 213'3 | ... | ... | -0.019451 |
| -0.014782 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 223'2 | 0'0 | 223'2 | ... | ... | -0.019776 |
| -0.013666 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 233'2 | 0'0 | 233'2 | ... | ... | -0.020496 |
| -0.00947 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 333'2 | 0'0 | 333'2 | ... | ... | -0.027555 |
| -0.007211 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 433'2 | 0'0 | 433'2 | ... | ... | -0.034341 |
| -0.005376 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 533'2 | 0'0 | 533'2 | ... | ... | -0.040847 |
| -0.004358 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 633'2 | 0'0 | 633'2 | ... | ... | -0.047072 |
| -0.004458 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 733'2 | 0'0 | 733'2 | ... | ... | -0.053018 |
| -0.003232 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 833'2 | 0'0 | 833'2 | ... | ... | -0.058687 |
| -0.001819 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 933'2 | 0'0 | 933'2 | ... | ... | -0.064082 |
| -0.001843 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1033'2 | 0'0 | 1033'2 | ... | ... | -0.069209 |
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.