Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011765 | ... | ... | 293'4 | 0'0 | 293'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001542 |
| -0.011096 | ... | ... | 283'4 | 0'0 | 283'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001534 |
| -0.010413 | ... | ... | 273'4 | 0'0 | 273'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001526 |
| -0.009717 | ... | ... | 263'4 | 0'0 | 263'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001517 |
| -0.009009 | ... | ... | 253'4 | 0'0 | 253'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001508 |
| -0.00829 | ... | ... | 243'4 | 0'0 | 243'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001499 |
| -0.00756 | ... | ... | 233'4 | 0'0 | 233'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00149 |
| -0.006819 | ... | ... | 223'4 | 0'0 | 223'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001479 |
| -0.006069 | ... | ... | 213'4 | 0'0 | 213'4 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002603 |
| -0.005307 | ... | ... | 203'4 | 0'0 | 203'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003588 |
| -0.004535 | ... | ... | 193'4 | 0'0 | 193'4 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.004476 |
| -0.003752 | ... | ... | 183'4 | 0'0 | 183'4 | 4100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.006883 |
| -0.002956 | ... | ... | 173'4 | 0'0 | 173'4 | 4200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.008955 |
| -0.00267 | ... | ... | 163'5 | 0'0 | 163'5 | 4300 | 1'7 | 0'0 | 1'7 | ... | ... | -0.012007 |
| -0.003914 | ... | ... | 154'1 | 0'0 | 154'1 | 4400 | 2'6 | 0'0 | 2'6 | ... | ... | -0.015698 |
| -0.006525 | ... | ... | 145'0 | 0'0 | 145'0 | 4500 | 3'6 | 0'0 | 3'6 | ... | ... | -0.019314 |
| -0.009786 | ... | ... | 136'1 | 0'0 | 136'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | -0.023232 |
| -0.011901 | ... | ... | 131'7 | 0'0 | 131'7 | 4650 | 5'6 | 0'0 | 5'6 | ... | ... | -0.025348 |
| -0.013883 | ... | ... | 127'5 | 0'0 | 127'5 | 4700 | 6'4 | 0'0 | 6'4 | ... | ... | -0.027286 |
| -0.016105 | ... | ... | 123'4 | 0'0 | 123'4 | 4750 | 7'3 | 0'0 | 7'3 | ... | ... | -0.029407 |
| -0.018517 | ... | ... | 119'4 | 0'0 | 119'4 | 4800 | 8'3 | 0'0 | 8'3 | ... | ... | -0.031667 |
| -0.021074 | ... | ... | 115'5 | 0'0 | 115'5 | 4850 | 9'3 | 0'0 | 9'3 | ... | ... | -0.033724 |
| -0.023737 | ... | ... | 111'7 | 0'0 | 111'7 | 4900 | 10'4 | 0'0 | 10'4 | ... | ... | -0.035881 |
| -0.026184 | ... | ... | 108'1 | 0'0 | 108'1 | 4950 | 11'6 | 0'0 | 11'6 | ... | ... | -0.038106 |
| -0.028703 | ... | ... | 104'4 | 0'0 | 104'4 | 5000 | 13'0 | 0'0 | 13'0 | ... | ... | -0.040115 |
| -0.031264 | ... | ... | 101'0 | 0'0 | 101'0 | 5050 | 14'4 | 0'0 | 14'4 | ... | ... | -0.042411 |
| -0.033602 | ... | ... | 97'4 | 0'0 | 97'4 | 5100 | 15'7 | 0'0 | 15'7 | ... | ... | -0.044239 |
| -0.035959 | ... | ... | 94'1 | 0'0 | 94'1 | 5150 | 17'4 | 0'0 | 17'4 | ... | ... | -0.046311 |
| -0.038534 | ... | ... | 91'0 | 0'0 | 91'0 | 5200 | 19'1 | 0'0 | 19'1 | ... | ... | -0.048155 |
| -0.040655 | ... | ... | 87'6 | 0'0 | 87'6 | 5250 | 20'7 | 0'0 | 20'7 | ... | ... | -0.049988 |
| -0.042961 | ... | ... | 84'6 | 0'0 | 84'6 | 5300 | 22'6 | 0'0 | 22'6 | ... | ... | -0.051794 |
| -0.045031 | ... | ... | 81'6 | 0'0 | 81'6 | 5350 | 24'5 | 0'0 | 24'5 | ... | ... | -0.053378 |
| -0.047063 | ... | ... | 78'7 | 0'0 | 78'7 | 5400 | 26'5 | 0'0 | 26'5 | ... | ... | -0.05493 |
| -0.049046 | ... | ... | 76'1 | 0'0 | 76'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.056441 |
| -0.050803 | ... | ... | 73'3 | 0'0 | 73'3 | 5500 | 30'7 | 0'0 | 30'7 | ... | ... | -0.057737 |
| -0.05251 | ... | ... | 70'6 | 0'0 | 70'6 | 5550 | 33'1 | 0'0 | 33'1 | ... | ... | -0.058991 |
| -0.054162 | ... | ... | 68'2 | 0'0 | 68'2 | 5600 | 35'4 | 0'0 | 35'4 | ... | ... | -0.060198 |
| -0.055599 | ... | ... | 65'6 | 0'0 | 65'6 | 5650 | 38'0 | 0'0 | 38'0 | ... | ... | -0.061356 |
| -0.056983 | ... | ... | 63'3 | 0'0 | 63'3 | 5700 | 40'4 | 0'0 | 40'4 | ... | ... | -0.062311 |
| -0.058314 | ... | ... | 61'1 | 0'0 | 61'1 | 5750 | 43'1 | 0'0 | 43'1 | ... | ... | -0.063222 |
| -0.059593 | ... | ... | 59'0 | 0'0 | 59'0 | 5800 | 45'7 | 0'0 | 45'7 | ... | ... | -0.064089 |
| -0.060673 | ... | ... | 56'7 | 0'0 | 56'7 | 5850 | 48'5 | 0'0 | 48'5 | ... | ... | -0.064767 |
| -0.061709 | ... | ... | 54'7 | 0'0 | 54'7 | 5900 | 51'4 | 0'0 | 51'4 | ... | ... | -0.065411 |
| -0.062556 | ... | ... | 52'7 | 0'0 | 52'7 | 5950 | 54'3 | 0'0 | 54'3 | ... | ... | -0.065875 |
| -0.063369 | ... | ... | 51'0 | 0'0 | 51'0 | 6000 | 57'3 | 0'0 | 57'3 | ... | ... | -0.066313 |
| -0.064005 | ... | ... | 49'1 | 0'0 | 49'1 | 6050 | 60'3 | 0'0 | 60'3 | ... | ... | -0.066583 |
| -0.064616 | ... | ... | 47'3 | 0'0 | 47'3 | 6100 | 63'4 | 0'0 | 63'4 | ... | ... | -0.066838 |
| -0.06506 | ... | ... | 45'5 | 0'0 | 45'5 | 6150 | 66'5 | 0'0 | 66'5 | ... | ... | -0.066933 |
| -0.065339 | ... | ... | 43'7 | 0'0 | 43'7 | 6200 | 69'6 | 0'0 | 69'6 | ... | ... | -0.066874 |
| -0.065457 | ... | ... | 42'1 | 0'0 | 42'1 | 6250 | 72'7 | 0'0 | 72'7 | ... | ... | -0.066662 |
| -0.065572 | ... | ... | 40'4 | 0'0 | 40'4 | 6300 | 76'1 | 0'0 | 76'1 | ... | ... | -0.066457 |
| -0.065694 | ... | ... | 39'0 | 0'0 | 39'0 | 6350 | 79'4 | 0'0 | 79'4 | ... | ... | -0.066265 |
| -0.065669 | ... | ... | 37'4 | 0'0 | 37'4 | 6400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.065937 |
| -0.0655 | ... | ... | 36'0 | 0'0 | 36'0 | 6450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.065474 |
| -0.065358 | ... | ... | 34'5 | 0'0 | 34'5 | 6500 | 89'6 | 0'0 | 89'6 | ... | ... | -0.065046 |
| -0.065253 | ... | ... | 33'3 | 0'0 | 33'3 | 6550 | 93'3 | 0'0 | 93'3 | ... | ... | -0.064662 |
| -0.065023 | ... | ... | 32'1 | 0'0 | 32'1 | 6600 | 97'0 | 0'0 | 97'0 | ... | ... | -0.064161 |
| -0.06485 | ... | ... | 31'0 | 0'0 | 31'0 | 6650 | 100'6 | 0'0 | 100'6 | ... | ... | -0.063723 |
| -0.064561 | ... | ... | 29'7 | 0'0 | 29'7 | 6700 | 104'4 | 0'0 | 104'4 | ... | ... | -0.063178 |
| -0.064159 | ... | ... | 28'6 | 0'0 | 28'6 | 6750 | 108'3 | 0'0 | 108'3 | ... | ... | -0.062715 |
| -0.063644 | ... | ... | 27'5 | 0'0 | 27'5 | 6800 | 112'1 | 0'0 | 112'1 | ... | ... | -0.061967 |
| -0.063217 | ... | ... | 26'5 | 0'0 | 26'5 | 6850 | 116'0 | 0'0 | 116'0 | ... | ... | -0.061311 |
| -0.062688 | ... | ... | 25'5 | 0'0 | 25'5 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.060563 |
| -0.062057 | ... | ... | 24'5 | 0'0 | 24'5 | 6950 | 123'6 | 0'0 | 123'6 | ... | ... | -0.059725 |
| -0.061325 | ... | ... | 23'5 | 0'0 | 23'5 | 7000 | 127'6 | 0'0 | 127'6 | ... | ... | -0.059002 |
| -0.060714 | ... | ... | 22'6 | 0'0 | 22'6 | 7050 | 131'5 | 0'0 | 131'5 | ... | ... | -0.057988 |
| -0.060013 | ... | ... | 21'7 | 0'0 | 21'7 | 7100 | 135'5 | 0'0 | 135'5 | ... | ... | -0.057101 |
| -0.059223 | ... | ... | 21'0 | 0'0 | 21'0 | 7150 | 139'6 | 0'0 | 139'6 | ... | ... | -0.056358 |
| -0.058343 | ... | ... | 20'1 | 0'0 | 20'1 | 7200 | 143'6 | 0'0 | 143'6 | ... | ... | -0.05532 |
| -0.056564 | ... | ... | 18'4 | 0'0 | 18'4 | 7300 | 152'0 | 0'0 | 152'0 | ... | ... | -0.053485 |
| -0.054984 | ... | ... | 17'1 | 0'0 | 17'1 | 7400 | 160'3 | 0'0 | 160'3 | ... | ... | -0.051633 |
| -0.053115 | ... | ... | 15'6 | 0'0 | 15'6 | 7500 | 168'7 | 0'0 | 168'7 | ... | ... | -0.049798 |
| -0.051253 | ... | ... | 14'4 | 0'0 | 14'4 | 7600 | 177'5 | 0'0 | 177'5 | ... | ... | -0.048286 |
| -0.049438 | ... | ... | 13'3 | 0'0 | 13'3 | 7700 | 186'2 | 0'0 | 186'2 | ... | ... | -0.046325 |
| -0.047712 | ... | ... | 12'3 | 0'0 | 12'3 | 7800 | 195'1 | 0'0 | 195'1 | ... | ... | -0.044757 |
| -0.045774 | ... | ... | 11'3 | 0'0 | 11'3 | 7900 | 204'1 | 0'0 | 204'1 | ... | ... | -0.043345 |
| -0.04398 | ... | ... | 10'4 | 0'0 | 10'4 | 8000 | 213'1 | 0'0 | 213'1 | ... | ... | -0.041816 |
| -0.042377 | ... | ... | 9'6 | 0'0 | 9'6 | 8100 | 222'2 | 0'0 | 222'2 | ... | ... | -0.040488 |
| -0.040616 | ... | ... | 9'0 | 0'0 | 9'0 | 8200 | 231'3 | 0'0 | 231'3 | ... | ... | -0.039068 |
| -0.038692 | ... | ... | 8'2 | 0'0 | 8'2 | 8300 | 240'5 | 0'0 | 240'5 | ... | ... | -0.037892 |
| -0.037033 | ... | ... | 7'5 | 0'0 | 7'5 | 8400 | 250'0 | 0'0 | 250'0 | ... | ... | -0.036988 |
| -0.035239 | ... | ... | 7'0 | 0'0 | 7'0 | 8500 | 259'3 | 0'0 | 259'3 | ... | ... | -0.036032 |
| -0.033773 | ... | ... | 6'4 | 0'0 | 6'4 | 8600 | 268'7 | 0'0 | 268'7 | ... | ... | -0.035383 |
| -0.032202 | ... | ... | 6'0 | 0'0 | 6'0 | 8700 | 278'3 | 0'0 | 278'3 | ... | ... | -0.034698 |
| -0.031024 | ... | ... | 5'5 | 0'0 | 5'5 | 8800 | 288'0 | 0'0 | 288'0 | ... | ... | -0.034348 |
| -0.029252 | ... | ... | 5'1 | 0'0 | 5'1 | 8900 | 297'5 | 0'0 | 297'5 | ... | ... | -0.033976 |
| -0.027904 | ... | ... | 4'6 | 0'0 | 4'6 | 9000 | 307'3 | 0'0 | 307'3 | ... | ... | -0.033959 |
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.