Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027769 | ... | ... | 229'0 | 0'0 | 229'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00282 |
| -0.02682 | ... | ... | 219'0 | 0'0 | 219'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002801 |
| -0.025853 | ... | ... | 209'0 | 0'0 | 209'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002781 |
| -0.024871 | ... | ... | 199'0 | 0'0 | 199'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00276 |
| -0.023874 | ... | ... | 189'0 | 0'0 | 189'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002738 |
| -0.022864 | ... | ... | 179'0 | 0'0 | 179'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002714 |
| -0.021844 | ... | ... | 169'0 | 0'0 | 169'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00475 |
| -0.020813 | ... | ... | 159'0 | 0'0 | 159'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006513 |
| -0.019773 | ... | ... | 149'0 | 0'0 | 149'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006432 |
| -0.018725 | ... | ... | 139'0 | 0'0 | 139'0 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00797 |
| -0.01767 | ... | ... | 129'0 | 0'0 | 129'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007848 |
| -0.016608 | ... | ... | 119'0 | 0'0 | 119'0 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | -0.009184 |
| -0.016074 | ... | ... | 114'0 | 0'0 | 114'0 | 3450 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010474 |
| -0.016467 | ... | ... | 109'1 | 0'0 | 109'1 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010368 |
| -0.015927 | ... | ... | 104'1 | 0'0 | 104'1 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | -0.011539 |
| -0.016292 | ... | ... | 99'2 | 0'0 | 99'2 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | -0.01262 |
| -0.016631 | ... | ... | 94'3 | 0'0 | 94'3 | 3650 | 1'2 | 0'0 | 1'2 | ... | ... | -0.014732 |
| -0.017795 | ... | ... | 89'5 | 0'0 | 89'5 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | -0.015594 |
| -0.018876 | ... | ... | 84'7 | 0'0 | 84'7 | 3750 | 1'5 | 0'0 | 1'5 | ... | ... | -0.01737 |
| -0.019871 | ... | ... | 80'1 | 0'0 | 80'1 | 3800 | 2'0 | 0'0 | 2'0 | ... | ... | -0.019867 |
| -0.021524 | ... | ... | 75'4 | 0'0 | 75'4 | 3850 | 2'3 | 0'0 | 2'3 | ... | ... | -0.022066 |
| -0.023711 | ... | ... | 71'0 | 0'0 | 71'0 | 3900 | 2'6 | 0'0 | 2'6 | ... | ... | -0.023994 |
| -0.026303 | ... | ... | 66'5 | 0'0 | 66'5 | 3950 | 3'3 | 0'0 | 3'3 | ... | ... | -0.027083 |
| -0.028571 | ... | ... | 62'2 | 0'0 | 62'2 | 4000 | 4'0 | 0'0 | 4'0 | ... | ... | -0.029712 |
| -0.031636 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 4'7 | 0'0 | 4'7 | ... | ... | -0.033087 |
| -0.034738 | ... | ... | 54'1 | 0'0 | 54'1 | 4100 | 5'6 | 0'0 | 5'6 | ... | ... | -0.035872 |
| -0.038244 | ... | ... | 50'3 | 0'0 | 50'3 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.03908 |
| -0.041104 | ... | ... | 46'5 | 0'0 | 46'5 | 4200 | 8'2 | 0'0 | 8'2 | ... | ... | -0.042491 |
| -0.044535 | ... | ... | 43'2 | 0'0 | 43'2 | 4250 | 9'6 | 0'0 | 9'6 | ... | ... | -0.045534 |
| -0.047573 | ... | ... | 40'0 | 0'0 | 40'0 | 4300 | 11'3 | 0'0 | 11'3 | ... | ... | -0.048174 |
| -0.050192 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.050727 |
| -0.05269 | ... | ... | 34'0 | 0'0 | 34'0 | 4400 | 15'2 | 0'0 | 15'2 | ... | ... | -0.052784 |
| -0.055011 | ... | ... | 31'3 | 0'0 | 31'3 | 4450 | 17'4 | 0'0 | 17'4 | ... | ... | -0.05465 |
| -0.056825 | ... | ... | 28'7 | 0'0 | 28'7 | 4500 | 20'0 | 0'0 | 20'0 | ... | ... | -0.056293 |
| -0.058149 | ... | ... | 26'4 | 0'0 | 26'4 | 4550 | 22'5 | 0'0 | 22'5 | ... | ... | -0.057418 |
| -0.059295 | 24'3 | 24'3 | 24'3 | 0'0 | 24'3 | 4600 | 25'3 | 0'0 | 25'3 | ... | ... | -0.058052 |
| -0.059994 | ... | ... | 22'3 | 0'0 | 22'3 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | -0.058224 |
| -0.06028 | ... | ... | 20'4 | 0'0 | 20'4 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | -0.058271 |
| -0.060191 | ... | ... | 18'6 | 0'0 | 18'6 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | -0.057943 |
| -0.060094 | ... | ... | 17'2 | 0'0 | 17'2 | 4800 | 37'7 | 0'0 | 37'7 | ... | ... | -0.056963 |
| -0.059399 | ... | ... | 15'6 | 0'0 | 15'6 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | -0.05602 |
| -0.05847 | ... | ... | 14'3 | 0'0 | 14'3 | 4900 | 45'0 | 0'0 | 45'0 | ... | ... | -0.054858 |
| -0.057361 | ... | ... | 13'1 | 0'0 | 13'1 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.053157 |
| -0.056133 | ... | ... | 12'0 | 0'0 | 12'0 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.051722 |
| -0.054853 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | -0.049838 |
| -0.053145 | ... | ... | 10'0 | 0'0 | 10'0 | 5100 | 60'3 | 0'0 | 60'3 | ... | ... | -0.047956 |
| -0.051953 | ... | ... | 9'2 | 0'0 | 9'2 | 5150 | 64'3 | 0'0 | 64'3 | ... | ... | -0.045672 |
| -0.049932 | ... | ... | 8'3 | 0'0 | 8'3 | 5200 | 68'5 | 0'0 | 68'5 | ... | ... | -0.043998 |
| -0.048056 | ... | ... | 7'5 | 0'0 | 7'5 | 5250 | 72'6 | 0'0 | 72'6 | ... | ... | -0.041493 |
| -0.046407 | ... | ... | 7'0 | 0'0 | 7'0 | 5300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.039767 |
| -0.044481 | ... | ... | 6'3 | 0'0 | 6'3 | 5350 | 81'4 | 0'0 | 81'4 | ... | ... | -0.037803 |
| -0.042899 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.0356 |
| -0.041095 | ... | ... | 5'3 | 0'0 | 5'3 | 5450 | 90'3 | 0'0 | 90'3 | ... | ... | -0.033816 |
| -0.039758 | ... | ... | 5'0 | 0'0 | 5'0 | 5500 | 94'7 | 0'0 | 94'7 | ... | ... | -0.031852 |
| -0.038259 | ... | ... | 4'5 | 0'0 | 4'5 | 5550 | 99'4 | 0'0 | 99'4 | ... | ... | -0.03043 |
| -0.036596 | ... | ... | 4'2 | 0'0 | 4'2 | 5600 | 104'1 | 0'0 | 104'1 | ... | ... | -0.028887 |
| -0.035556 | ... | ... | 4'0 | 0'0 | 4'0 | 5650 | 108'6 | 0'0 | 108'6 | ... | ... | -0.027226 |
| -0.033593 | ... | ... | 3'5 | 0'0 | 3'5 | 5700 | 113'4 | 0'0 | 113'4 | ... | ... | -0.026251 |
| -0.032316 | ... | ... | 3'3 | 0'0 | 3'3 | 5750 | 118'1 | 0'0 | 118'1 | ... | ... | -0.024384 |
| -0.03182 | ... | ... | 3'2 | 0'0 | 3'2 | 5800 | 123'0 | 0'0 | 123'0 | ... | ... | -0.024114 |
| -0.029752 | ... | ... | 2'7 | 0'0 | 2'7 | 5900 | 132'4 | 0'0 | 132'4 | ... | ... | -0.021734 |
| -0.027387 | ... | ... | 2'4 | 0'0 | 2'4 | 6000 | 142'2 | 0'0 | 142'2 | ... | ... | -0.020996 |
| -0.02684 | ... | ... | 2'3 | 0'0 | 2'3 | 6100 | 152'0 | 0'0 | 152'0 | ... | ... | -0.020189 |
| -0.025114 | ... | ... | 2'1 | 0'0 | 2'1 | 6200 | 161'6 | 0'0 | 161'6 | ... | ... | -0.01932 |
| -0.023207 | ... | ... | 1'7 | 0'0 | 1'7 | 6300 | 171'4 | 0'0 | 171'4 | ... | ... | -0.018394 |
| -0.022331 | ... | ... | 1'6 | 0'0 | 1'6 | 6400 | 181'3 | 0'0 | 181'3 | ... | ... | -0.018442 |
| -0.021379 | ... | ... | 1'5 | 0'0 | 1'5 | 6500 | 191'2 | 0'0 | 191'2 | ... | ... | -0.018477 |
| -0.02035 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 201'1 | 0'0 | 201'1 | ... | ... | -0.018501 |
| -0.019245 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 211'1 | 0'0 | 211'1 | ... | ... | -0.01956 |
| -0.019444 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 221'0 | 0'0 | 221'0 | ... | ... | -0.019574 |
| -0.018239 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 231'0 | 0'0 | 231'0 | ... | ... | -0.020631 |
| -0.016957 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 241'0 | 0'0 | 241'0 | ... | ... | -0.021685 |
| -0.017104 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 251'0 | 0'0 | 251'0 | ... | ... | -0.022737 |
| -0.015723 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 261'0 | 0'0 | 261'0 | ... | ... | -0.023786 |
| -0.015845 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 271'0 | 0'0 | 271'0 | ... | ... | -0.024833 |
| -0.015963 | ... | ... | 1'0 | 0'0 | 1'0 | 7400 | 281'0 | 0'0 | 281'0 | ... | ... | -0.025878 |
| -0.014464 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 291'0 | 0'0 | 291'0 | ... | ... | -0.026921 |
| -0.014561 | ... | ... | 0'7 | 0'0 | 0'7 | 7600 | 301'0 | 0'0 | 301'0 | ... | ... | -0.027961 |
| -0.014656 | ... | ... | 0'7 | 0'0 | 0'7 | 7700 | 311'0 | 0'0 | 311'0 | ... | ... | -0.028999 |
| -0.01304 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 321'0 | 0'0 | 321'0 | ... | ... | -0.030034 |
| -0.013116 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 331'0 | 0'0 | 331'0 | ... | ... | -0.031067 |
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.