Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015132 | ... | ... | 234'2 | 0'0 | 234'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001939 |
| -0.014363 | ... | ... | 224'2 | 0'0 | 224'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001927 |
| -0.013575 | ... | ... | 214'2 | 0'0 | 214'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001913 |
| -0.012771 | ... | ... | 204'2 | 0'0 | 204'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001899 |
| -0.011952 | ... | ... | 194'2 | 0'0 | 194'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001885 |
| -0.01112 | ... | ... | 184'2 | 0'0 | 184'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001869 |
| -0.010277 | ... | ... | 174'2 | 0'0 | 174'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003273 |
| -0.009422 | ... | ... | 164'2 | 0'0 | 164'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003239 |
| -0.008558 | ... | ... | 154'2 | 0'0 | 154'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004438 |
| -0.007685 | ... | ... | 144'2 | 0'0 | 144'2 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005504 |
| -0.006803 | ... | ... | 134'2 | 0'0 | 134'2 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00646 |
| -0.005912 | ... | ... | 124'2 | 0'0 | 124'2 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.007319 |
| -0.005011 | ... | ... | 114'2 | 0'0 | 114'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008085 |
| -0.004795 | ... | ... | 104'3 | 0'0 | 104'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.009574 |
| -0.005911 | ... | ... | 94'6 | 0'0 | 94'6 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | -0.012275 |
| -0.006753 | ... | ... | 90'0 | 0'0 | 90'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | -0.013437 |
| -0.007551 | ... | ... | 85'2 | 0'0 | 85'2 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | -0.015096 |
| -0.009452 | ... | ... | 80'6 | 0'0 | 80'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | -0.016572 |
| -0.011186 | ... | ... | 76'2 | 0'0 | 76'2 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | -0.0184 |
| -0.013252 | ... | ... | 71'7 | 0'0 | 71'7 | 3850 | 3'6 | 0'0 | 3'6 | ... | ... | -0.020475 |
| -0.015551 | ... | ... | 67'5 | 0'0 | 67'5 | 3900 | 4'3 | 0'0 | 4'3 | ... | ... | -0.022266 |
| -0.017991 | ... | ... | 63'4 | 0'0 | 63'4 | 3950 | 5'2 | 0'0 | 5'2 | ... | ... | -0.024599 |
| -0.020865 | ... | ... | 59'5 | 0'0 | 59'5 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.026927 |
| -0.023322 | ... | ... | 55'6 | 0'0 | 55'6 | 4050 | 7'3 | 0'0 | 7'3 | ... | ... | -0.029192 |
| -0.026024 | ... | ... | 52'1 | 0'0 | 52'1 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | -0.031649 |
| -0.028843 | ... | ... | 48'6 | 0'0 | 48'6 | 4150 | 10'2 | 0'0 | 10'2 | ... | ... | -0.033905 |
| -0.031416 | ... | ... | 45'4 | 0'0 | 45'4 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | -0.035937 |
| -0.033972 | ... | ... | 42'4 | 0'0 | 42'4 | 4250 | 13'6 | 0'0 | 13'6 | ... | ... | -0.037967 |
| -0.035993 | ... | ... | 39'4 | 0'0 | 39'4 | 4300 | 15'6 | 0'0 | 15'6 | ... | ... | -0.039712 |
| -0.038168 | ... | ... | 36'7 | 0'0 | 36'7 | 4350 | 18'0 | 0'0 | 18'0 | ... | ... | -0.041387 |
| -0.039811 | ... | ... | 34'2 | 0'0 | 34'2 | 4400 | 20'0 | -0'2 | 20'2 | 20'0 | 20'0 | -0.042133 |
| -0.041358 | ... | ... | 31'7 | 0'0 | 31'7 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.043634 |
| -0.042806 | 29'6 | 29'6 | 29'4 | 0'2 | 29'6 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.044436 |
| -0.043374 | ... | ... | 27'3 | 0'0 | 27'3 | 4550 | 28'1 | 0'0 | 28'1 | ... | ... | -0.044971 |
| -0.044074 | ... | ... | 25'3 | 0'0 | 25'3 | 4600 | 31'0 | 0'0 | 31'0 | ... | ... | -0.045255 |
| -0.044528 | ... | ... | 23'4 | 0'0 | 23'4 | 4650 | 34'0 | 0'0 | 34'0 | ... | ... | -0.045308 |
| -0.044758 | ... | ... | 21'6 | 0'0 | 21'6 | 4700 | 37'1 | 0'0 | 37'1 | ... | ... | -0.045151 |
| -0.044789 | ... | ... | 20'1 | 0'0 | 20'1 | 4750 | 40'3 | 0'0 | 40'3 | ... | ... | -0.04481 |
| -0.044652 | ... | ... | 18'5 | 0'0 | 18'5 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.044532 |
| -0.044376 | ... | ... | 17'2 | 0'0 | 17'2 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.043916 |
| -0.043756 | ... | ... | 15'7 | 0'0 | 15'7 | 4900 | 51'0 | 0'0 | 51'0 | ... | ... | -0.043207 |
| -0.043299 | ... | ... | 14'6 | 0'0 | 14'6 | 4950 | 54'6 | 0'0 | 54'6 | ... | ... | -0.042441 |
| -0.042549 | ... | ... | 13'5 | 0'0 | 13'5 | 5000 | 58'4 | 0'0 | 58'4 | ... | ... | -0.041396 |
| -0.041788 | ... | ... | 12'5 | 0'0 | 12'5 | 5050 | 62'4 | 0'0 | 62'4 | ... | ... | -0.04062 |
| -0.041058 | ... | ... | 11'6 | 0'0 | 11'6 | 5100 | 66'4 | 0'0 | 66'4 | ... | ... | -0.039622 |
| -0.040406 | ... | ... | 11'0 | 0'0 | 11'0 | 5150 | 70'5 | 0'0 | 70'5 | ... | ... | -0.038703 |
| -0.039229 | ... | ... | 10'1 | 0'0 | 10'1 | 5200 | 74'6 | 0'0 | 74'6 | ... | ... | -0.037597 |
| -0.038503 | ... | ... | 9'4 | 0'0 | 9'4 | 5250 | 79'0 | 0'0 | 79'0 | ... | ... | -0.036629 |
| -0.037611 | ... | ... | 8'7 | 0'0 | 8'7 | 5300 | 83'2 | 0'0 | 83'2 | ... | ... | -0.035508 |
| -0.036555 | ... | ... | 8'2 | 0'0 | 8'2 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | -0.034586 |
| -0.035725 | ... | ... | 7'6 | 0'0 | 7'6 | 5400 | 92'0 | 0'0 | 92'0 | ... | ... | -0.033543 |
| -0.034765 | ... | ... | 7'2 | 0'0 | 7'2 | 5450 | 96'4 | 0'0 | 96'4 | ... | ... | -0.032758 |
| -0.033674 | ... | ... | 6'6 | 0'0 | 6'6 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | -0.031885 |
| -0.032898 | ... | ... | 6'3 | 0'0 | 6'3 | 5550 | 105'4 | 0'0 | 105'4 | ... | ... | -0.030925 |
| -0.032026 | ... | ... | 6'0 | 0'0 | 6'0 | 5600 | 110'0 | 0'0 | 110'0 | ... | ... | -0.029879 |
| -0.03106 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 114'5 | 0'0 | 114'5 | ... | ... | -0.02918 |
| -0.030495 | ... | ... | 5'3 | 0'0 | 5'3 | 5700 | 119'3 | 0'0 | 119'3 | ... | ... | -0.028864 |
| -0.028656 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 128'6 | 0'0 | 128'6 | ... | ... | -0.027675 |
| -0.02764 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 138'1 | 0'0 | 138'1 | ... | ... | -0.026326 |
| -0.026453 | ... | ... | 4'0 | 0'0 | 4'0 | 6000 | 147'6 | 0'0 | 147'6 | ... | ... | -0.025823 |
| -0.025099 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 157'3 | 0'0 | 157'3 | ... | ... | -0.025249 |
| -0.024236 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.024612 |
| -0.023269 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 176'6 | 0'0 | 176'6 | ... | ... | -0.024451 |
| -0.022202 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 186'4 | 0'0 | 186'4 | ... | ... | -0.02426 |
| -0.021034 | ... | ... | 2'5 | 0'0 | 2'5 | 6500 | 196'3 | 0'0 | 196'3 | ... | ... | -0.024591 |
| -0.020536 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 206'2 | 0'0 | 206'2 | ... | ... | -0.024911 |
| -0.019994 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 216'1 | 0'0 | 216'1 | ... | ... | -0.025221 |
| -0.019409 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 226'0 | 0'0 | 226'0 | ... | ... | -0.025522 |
| -0.018781 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 235'7 | 0'0 | 235'7 | ... | ... | -0.025814 |
| -0.018112 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 245'7 | 0'0 | 245'7 | ... | ... | -0.026668 |
| -0.017401 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 255'6 | 0'0 | 255'6 | ... | ... | -0.026949 |
| -0.01665 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 265'6 | 0'0 | 265'6 | ... | ... | -0.027797 |
| -0.016788 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 275'6 | 0'0 | 275'6 | ... | ... | -0.028642 |
| -0.015981 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 285'6 | 0'0 | 285'6 | ... | ... | -0.029484 |
| -0.015134 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 295'6 | 0'0 | 295'6 | ... | ... | -0.030324 |
| -0.015242 | ... | ... | 1'4 | 0'0 | 1'4 | 7600 | 305'6 | 0'0 | 305'6 | ... | ... | -0.031161 |
| -0.012481 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 345'6 | 0'0 | 345'6 | ... | ... | -0.034482 |
| -0.010493 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 395'6 | 0'0 | 395'6 | ... | ... | -0.038571 |
| -0.009477 | ... | ... | 0'6 | 0'0 | 0'6 | 9000 | 445'6 | 0'0 | 445'6 | ... | ... | -0.042593 |
| -0.00833 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 495'6 | 0'0 | 495'6 | ... | ... | -0.046546 |
| -0.007054 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 545'6 | 0'0 | 545'6 | ... | ... | -0.050431 |
| -0.005712 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 645'6 | 0'0 | 645'6 | ... | ... | -0.057998 |
| -0.004156 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 745'6 | 0'0 | 745'6 | ... | ... | -0.065297 |
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.