Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026404 | ... | ... | 213'0 | 0'0 | 213'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002226 |
| -0.025581 | ... | ... | 203'0 | 0'0 | 203'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00221 |
| -0.024739 | ... | ... | 193'0 | 0'0 | 193'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002193 |
| -0.02388 | ... | ... | 183'0 | 0'0 | 183'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002174 |
| -0.023006 | ... | ... | 173'0 | 0'0 | 173'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002154 |
| -0.022118 | ... | ... | 163'0 | 0'0 | 163'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003765 |
| -0.021217 | ... | ... | 153'0 | 0'0 | 153'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003722 |
| -0.020303 | ... | ... | 143'0 | 0'0 | 143'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.005089 |
| -0.019379 | ... | ... | 133'0 | 0'0 | 133'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.006298 |
| -0.018442 | ... | ... | 123'0 | 0'0 | 123'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007375 |
| -0.017495 | ... | ... | 113'0 | 0'0 | 113'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008332 |
| -0.017185 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010152 |
| -0.017333 | ... | ... | 98'2 | 0'0 | 98'2 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011858 |
| -0.018077 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.01256 |
| -0.01817 | ... | ... | 88'5 | 0'0 | 88'5 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | -0.014 |
| -0.019398 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.016027 |
| -0.02052 | ... | ... | 79'3 | 0'0 | 79'3 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | -0.017819 |
| -0.022055 | ... | ... | 74'7 | 0'0 | 74'7 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.020016 |
| -0.023917 | ... | ... | 70'4 | 0'0 | 70'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | -0.022486 |
| -0.025559 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 4'1 | 0'0 | 4'1 | ... | ... | -0.024604 |
| -0.027842 | ... | ... | 62'0 | 0'0 | 62'0 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | -0.026869 |
| -0.030193 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 5'7 | 0'0 | 5'7 | ... | ... | -0.029616 |
| -0.03254 | ... | ... | 54'1 | 0'0 | 54'1 | 3950 | 6'7 | 0'0 | 6'7 | ... | ... | -0.03187 |
| -0.034816 | ... | ... | 50'3 | 0'0 | 50'3 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.034383 |
| -0.037279 | ... | ... | 46'7 | 0'0 | 46'7 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | -0.036681 |
| -0.039522 | ... | ... | 43'4 | 0'0 | 43'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.039026 |
| -0.041786 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.040759 |
| -0.043737 | ... | ... | 37'3 | 0'0 | 37'3 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | -0.042707 |
| -0.045362 | ... | ... | 34'4 | 0'0 | 34'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.044266 |
| -0.046891 | ... | ... | 31'7 | 0'0 | 31'7 | 4300 | 19'1 | 0'0 | 19'1 | ... | ... | -0.045436 |
| -0.048067 | ... | ... | 29'3 | 0'0 | 29'3 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.046223 |
| -0.049127 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 24'1 | 0'0 | 24'1 | ... | ... | -0.046865 |
| -0.049148 | 24'5 | 24'5 | 24'7 | -0'2 | 24'5 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | -0.04714 |
| -0.050017 | ... | ... | 22'7 | 0'0 | 22'7 | 4500 | 29'6 | 0'0 | 29'6 | ... | ... | -0.047068 |
| -0.050121 | ... | ... | 21'0 | 0'0 | 21'0 | 4550 | 32'6 | 0'0 | 32'6 | ... | ... | -0.046671 |
| -0.049953 | ... | ... | 19'2 | 0'0 | 19'2 | 4600 | 35'7 | 0'0 | 35'7 | ... | ... | -0.045978 |
| -0.049545 | ... | ... | 17'5 | 0'0 | 17'5 | 4650 | 39'2 | 0'0 | 39'2 | ... | ... | -0.04528 |
| -0.048929 | ... | ... | 16'1 | 0'0 | 16'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | -0.0441 |
| -0.048143 | ... | ... | 14'6 | 0'0 | 14'6 | 4750 | 46'2 | 0'0 | 46'2 | ... | ... | -0.043018 |
| -0.047231 | ... | ... | 13'4 | 0'0 | 13'4 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | -0.041513 |
| -0.046556 | ... | ... | 12'4 | 0'0 | 12'4 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | -0.040235 |
| -0.045217 | ... | ... | 11'3 | 0'0 | 11'3 | 4900 | 57'5 | 0'0 | 57'5 | ... | ... | -0.038605 |
| -0.04422 | ... | ... | 10'4 | 0'0 | 10'4 | 4950 | 61'5 | 0'0 | 61'5 | ... | ... | -0.036987 |
| -0.042932 | ... | ... | 9'5 | 0'0 | 9'5 | 5000 | 65'6 | 0'0 | 65'6 | ... | ... | -0.035442 |
| -0.041747 | ... | ... | 8'7 | 0'0 | 8'7 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | -0.033624 |
| -0.04031 | ... | ... | 8'1 | 0'0 | 8'1 | 5100 | 74'1 | 0'0 | 74'1 | ... | ... | -0.031966 |
| -0.039059 | ... | ... | 7'4 | 0'0 | 7'4 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | -0.030078 |
| -0.03806 | ... | ... | 7'0 | 0'0 | 7'0 | 5200 | 82'6 | 0'0 | 82'6 | ... | ... | -0.028442 |
| -0.036408 | ... | ... | 6'3 | 0'0 | 6'3 | 5250 | 87'1 | 0'0 | 87'1 | ... | ... | -0.02662 |
| -0.035563 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 91'5 | 0'0 | 91'5 | ... | ... | -0.025147 |
| -0.034062 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 96'1 | 0'0 | 96'1 | ... | ... | -0.023536 |
| -0.03295 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | -0.022372 |
| -0.031714 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 105'2 | 0'0 | 105'2 | ... | ... | -0.020509 |
| -0.030354 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 110'0 | 0'0 | 110'0 | ... | ... | -0.019775 |
| -0.029502 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 114'5 | 0'0 | 114'5 | ... | ... | -0.018342 |
| -0.028572 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 119'3 | 0'0 | 119'3 | ... | ... | -0.017498 |
| -0.027563 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 124'0 | 0'0 | 124'0 | ... | ... | -0.015912 |
| -0.026476 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 128'6 | 0'0 | 128'6 | ... | ... | -0.01496 |
| -0.025308 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 133'5 | 0'0 | 133'5 | ... | ... | -0.0147 |
| -0.024815 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 138'3 | 0'0 | 138'3 | ... | ... | -0.013683 |
| -0.022928 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | -0.012311 |
| -0.021657 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 157'6 | 0'0 | 157'6 | ... | ... | -0.011657 |
| -0.020247 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 167'4 | 0'0 | 167'4 | ... | ... | -0.010968 |
| -0.018695 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 177'3 | 0'0 | 177'3 | ... | ... | -0.01108 |
| -0.017979 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 187'2 | 0'0 | 187'2 | ... | ... | -0.011188 |
| -0.017202 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | -0.011291 |
| -0.016366 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 207'0 | 0'0 | 207'0 | ... | ... | -0.011389 |
| -0.015471 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 217'0 | 0'0 | 217'0 | ... | ... | -0.012328 |
| -0.014515 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 227'0 | 0'0 | 227'0 | ... | ... | -0.013263 |
| -0.013498 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 237'0 | 0'0 | 237'0 | ... | ... | -0.014193 |
| -0.013617 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 247'0 | 0'0 | 247'0 | ... | ... | -0.015121 |
| -0.01252 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 257'0 | 0'0 | 257'0 | ... | ... | -0.016045 |
| -0.012619 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 267'0 | 0'0 | 267'0 | ... | ... | -0.016965 |
| -0.011442 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 277'0 | 0'0 | 277'0 | ... | ... | -0.017883 |
| -0.011523 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 287'0 | 0'0 | 287'0 | ... | ... | -0.018797 |
| -0.010262 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | -0.019709 |
| -0.010328 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | -0.020617 |
| -0.008977 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | -0.021523 |
| -0.009029 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | -0.022426 |
| -0.00908 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | -0.023326 |
| -0.00762 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | -0.024223 |
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.