Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028488 | ... | ... | 206'4 | 0'0 | 206'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002949 |
| -0.027487 | ... | ... | 196'4 | 0'0 | 196'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002926 |
| -0.026469 | ... | ... | 186'4 | 0'0 | 186'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002902 |
| -0.025435 | ... | ... | 176'4 | 0'0 | 176'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002876 |
| -0.024387 | ... | ... | 166'4 | 0'0 | 166'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002849 |
| -0.023326 | ... | ... | 156'4 | 0'0 | 156'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
| -0.022254 | ... | ... | 146'4 | 0'0 | 146'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002789 |
| -0.021171 | ... | ... | 136'4 | 0'0 | 136'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002755 |
| -0.020078 | ... | ... | 126'4 | 0'0 | 126'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00272 |
| -0.018976 | ... | ... | 116'4 | 0'0 | 116'4 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.004707 |
| -0.017863 | ... | ... | 106'4 | 0'0 | 106'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006385 |
| -0.016741 | ... | ... | 96'4 | 0'0 | 96'4 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00931 |
| -0.017129 | ... | ... | 91'5 | 0'0 | 91'5 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009198 |
| -0.016555 | ... | ... | 86'5 | 0'0 | 86'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010436 |
| -0.016899 | ... | ... | 81'6 | 0'0 | 81'6 | 3550 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01278 |
| -0.01809 | ... | ... | 77'0 | 0'0 | 77'0 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | -0.01373 |
| -0.019176 | ... | ... | 72'2 | 0'0 | 72'2 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015639 |
| -0.020153 | ... | ... | 67'4 | 0'0 | 67'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.018269 |
| -0.02252 | ... | ... | 63'0 | 0'0 | 63'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.02053 |
| -0.024587 | ... | ... | 58'4 | 0'0 | 58'4 | 3800 | 2'5 | 0'0 | 2'5 | ... | ... | -0.023242 |
| -0.026361 | ... | ... | 54'0 | 0'0 | 54'0 | 3850 | 3'1 | 0'0 | 3'1 | ... | ... | -0.025509 |
| -0.02961 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 3'7 | 0'0 | 3'7 | ... | ... | -0.02864 |
| -0.032277 | ... | ... | 45'6 | 0'0 | 45'6 | 3950 | 4'6 | 0'0 | 4'6 | ... | ... | -0.031707 |
| -0.035359 | ... | ... | 41'7 | 0'0 | 41'7 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | -0.035094 |
| -0.038171 | ... | ... | 38'1 | 0'0 | 38'1 | 4050 | 7'1 | 0'0 | 7'1 | ... | ... | -0.038088 |
| -0.041027 | ... | ... | 34'5 | 0'0 | 34'5 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | -0.040622 |
| -0.043757 | ... | ... | 31'3 | 0'0 | 31'3 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.043387 |
| -0.046233 | ... | ... | 28'3 | 0'0 | 28'3 | 4200 | 12'1 | 0'0 | 12'1 | ... | ... | -0.045466 |
| -0.048373 | ... | ... | 25'5 | 0'0 | 25'5 | 4250 | 14'2 | 0'0 | 14'2 | ... | ... | -0.047179 |
| -0.049818 | ... | ... | 23'0 | 0'0 | 23'0 | 4300 | 16'5 | 0'0 | 16'5 | ... | ... | -0.048478 |
| -0.050889 | ... | ... | 20'5 | 0'0 | 20'5 | 4350 | 19'1 | 0'0 | 19'1 | ... | ... | -0.04904 |
| -0.0516 | 18'4 | 18'4 | 18'3 | 0'1 | 18'4 | 4400 | 21'7 | 0'0 | 21'7 | ... | ... | -0.049204 |
| -0.05135 | ... | ... | 16'3 | 0'0 | 16'3 | 4450 | 24'6 | 0'0 | 24'6 | ... | ... | -0.048689 |
| -0.051152 | ... | ... | 14'5 | 0'0 | 14'5 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.04787 |
| -0.050432 | ... | ... | 13'0 | 0'0 | 13'0 | 4550 | 31'2 | 0'0 | 31'2 | ... | ... | -0.046844 |
| -0.04925 | ... | ... | 11'4 | 0'0 | 11'4 | 4600 | 34'5 | 0'0 | 34'5 | ... | ... | -0.044975 |
| -0.047671 | ... | ... | 10'1 | 0'0 | 10'1 | 4650 | 38'2 | 0'0 | 38'2 | ... | ... | -0.043075 |
| -0.046204 | ... | ... | 9'0 | 0'0 | 9'0 | 4700 | 42'0 | 0'0 | 42'0 | ... | ... | -0.040865 |
| -0.044558 | ... | ... | 8'0 | 0'0 | 8'0 | 4750 | 46'0 | 0'0 | 46'0 | ... | ... | -0.038918 |
| -0.042323 | ... | ... | 7'0 | 0'0 | 7'0 | 4800 | 50'0 | 0'0 | 50'0 | ... | ... | -0.036404 |
| -0.040581 | ... | ... | 6'2 | 0'0 | 6'2 | 4850 | 54'1 | 0'0 | 54'1 | ... | ... | -0.033875 |
| -0.038973 | ... | ... | 5'5 | 0'0 | 5'5 | 4900 | 58'3 | 0'0 | 58'3 | ... | ... | -0.031447 |
| -0.036985 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 62'6 | 0'0 | 62'6 | ... | ... | -0.029244 |
| -0.035287 | ... | ... | 4'4 | 0'0 | 4'4 | 5000 | 67'1 | 0'0 | 67'1 | ... | ... | -0.026692 |
| -0.033285 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 71'5 | 0'0 | 71'5 | ... | ... | -0.024537 |
| -0.031738 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 76'2 | 0'0 | 76'2 | ... | ... | -0.022914 |
| -0.029966 | ... | ... | 3'2 | 0'0 | 3'2 | 5150 | 80'7 | 0'0 | 80'7 | ... | ... | -0.021114 |
| -0.028822 | ... | ... | 3'0 | 0'0 | 3'0 | 5200 | 85'4 | 0'0 | 85'4 | ... | ... | -0.019136 |
| -0.027537 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 90'2 | 0'0 | 90'2 | ... | ... | -0.017911 |
| -0.02611 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | -0.016594 |
| -0.024537 | ... | ... | 2'2 | 0'0 | 2'2 | 5350 | 99'6 | 0'0 | 99'6 | ... | ... | -0.015184 |
| -0.023849 | ... | ... | 2'1 | 0'0 | 2'1 | 5400 | 104'5 | 0'0 | 104'5 | ... | ... | -0.014723 |
| -0.023098 | ... | ... | 2'0 | 0'0 | 2'0 | 5450 | 109'3 | 0'0 | 109'3 | ... | ... | -0.013174 |
| -0.022284 | ... | ... | 1'7 | 0'0 | 1'7 | 5500 | 114'2 | 0'0 | 114'2 | ... | ... | -0.01264 |
| -0.021408 | ... | ... | 1'6 | 0'0 | 1'6 | 5550 | 119'1 | 0'0 | 119'1 | ... | ... | -0.012084 |
| -0.02047 | ... | ... | 1'5 | 0'0 | 1'5 | 5600 | 124'0 | 0'0 | 124'0 | ... | ... | -0.011507 |
| -0.019468 | ... | ... | 1'4 | 0'0 | 1'4 | 5650 | 129'0 | 0'0 | 129'0 | ... | ... | -0.012058 |
| -0.018403 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 133'7 | 0'0 | 133'7 | ... | ... | -0.011462 |
| -0.017416 | ... | ... | 1'2 | 0'0 | 1'2 | 5800 | 143'6 | 0'0 | 143'6 | ... | ... | -0.011403 |
| -0.016322 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 153'5 | 0'0 | 153'5 | ... | ... | -0.011331 |
| -0.01512 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 163'4 | 0'0 | 163'4 | ... | ... | -0.011247 |
| -0.013811 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 173'4 | 0'0 | 173'4 | ... | ... | -0.012362 |
| -0.01239 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 183'4 | 0'0 | 183'4 | ... | ... | -0.013472 |
| -0.012528 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 193'4 | 0'0 | 193'4 | ... | ... | -0.014578 |
| -0.010959 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 203'4 | 0'0 | 203'4 | ... | ... | -0.015681 |
| -0.011065 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 213'4 | 0'0 | 213'4 | ... | ... | -0.01678 |
| -0.009343 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 223'4 | 0'0 | 223'4 | ... | ... | -0.017876 |
| -0.009421 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 233'4 | 0'0 | 233'4 | ... | ... | -0.018969 |
| -0.007527 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 243'4 | 0'0 | 243'4 | ... | ... | -0.020059 |
| -0.007582 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 253'4 | 0'0 | 253'4 | ... | ... | -0.021146 |
| -0.007635 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 263'4 | 0'0 | 263'4 | ... | ... | -0.02223 |
| -0.007686 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 273'4 | 0'0 | 273'4 | ... | ... | -0.023311 |
| -0.007736 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 283'4 | 0'0 | 283'4 | ... | ... | -0.02439 |
| -0.005579 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 293'4 | 0'0 | 293'4 | ... | ... | -0.025465 |
| -0.005611 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 303'4 | 0'0 | 303'4 | ... | ... | -0.026538 |
| -0.005641 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 313'4 | 0'0 | 313'4 | ... | ... | -0.027609 |
| -0.003297 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 413'4 | 0'0 | 413'4 | ... | ... | -0.038169 |
| -0.003401 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 513'4 | 0'0 | 513'4 | ... | ... | -0.048471 |
| -0.003446 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 563'4 | 0'0 | 563'4 | ... | ... | -0.053527 |
| -0.003486 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 613'4 | 0'0 | 613'4 | ... | ... | -0.05852 |
| -0.003524 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 663'4 | 0'0 | 663'4 | ... | ... | -0.063451 |
| -0.003558 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 713'4 | 0'0 | 713'4 | ... | ... | -0.06832 |
| -0.00359 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 763'4 | 0'0 | 763'4 | ... | ... | -0.073127 |
| -0.003648 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 863'4 | 0'0 | 863'4 | ... | ... | -0.082561 |
| -0.003699 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 963'4 | 0'0 | 963'4 | ... | ... | -0.091758 |
| -0.003745 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1063'4 | 0'0 | 1063'4 | ... | ... | -0.100723 |
| -0.00392 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1563'4 | 0'0 | 1563'4 | ... | ... | -0.142261 |
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.