Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.013674 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002018 |
| 0.015143 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002008 |
| 0.016765 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001997 |
| 0.018639 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001986 |
| 0.021134 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001975 |
| 0.020928 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003485 |
| 0.020068 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00346 |
| 0.019209 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004777 |
| 0.018349 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00597 |
| 0.01749 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007065 |
| 0.01663 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008075 |
| 0.015771 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.009994 |
| 0.014912 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011721 |
| 0.014052 | ... | ... | 157'2 | 0'0 | 157'2 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.014922 |
| 0.013193 | ... | ... | 147'5 | 0'0 | 147'5 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.017723 |
| 0.012333 | ... | ... | 138'1 | 0'0 | 138'1 | 4400 | 2'7 | 0'0 | 2'7 | ... | ... | -0.020855 |
| 0.011474 | ... | ... | 128'7 | 0'0 | 128'7 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.024185 |
| 0.011044 | ... | ... | 124'3 | 0'0 | 124'3 | 4550 | 4'2 | 0'0 | 4'2 | ... | ... | -0.026806 |
| 0.010614 | ... | ... | 120'0 | 0'0 | 120'0 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.028673 |
| 0.007848 | ... | ... | 115'5 | 0'0 | 115'5 | 4650 | 5'3 | 0'0 | 5'3 | ... | ... | -0.030897 |
| 0.002197 | ... | ... | 111'3 | 0'0 | 111'3 | 4700 | 6'1 | 0'0 | 6'1 | ... | ... | -0.033406 |
| -0.002966 | ... | ... | 107'2 | 0'0 | 107'2 | 4750 | 6'7 | 0'0 | 6'7 | ... | ... | -0.035688 |
| -0.007313 | ... | ... | 103'1 | 0'0 | 103'1 | 4800 | 7'6 | 0'0 | 7'6 | ... | ... | -0.038183 |
| -0.012249 | ... | ... | 99'2 | 0'0 | 99'2 | 4850 | 8'6 | 0'0 | 8'6 | ... | ... | -0.040835 |
| -0.016549 | ... | ... | 95'3 | 0'0 | 95'3 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.043593 |
| -0.020809 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 11'0 | 0'0 | 11'0 | ... | ... | -0.046062 |
| -0.024583 | ... | ... | 87'7 | 0'0 | 87'7 | 5000 | 12'3 | 0'0 | 12'3 | ... | ... | -0.048929 |
| -0.028707 | ... | ... | 84'3 | 0'0 | 84'3 | 5050 | 13'6 | 0'0 | 13'6 | ... | ... | -0.051474 |
| -0.032705 | ... | ... | 81'0 | 0'0 | 81'0 | 5100 | 15'2 | 0'0 | 15'2 | ... | ... | -0.054018 |
| -0.036237 | ... | ... | 77'5 | 0'0 | 77'5 | 5150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.056534 |
| -0.039961 | ... | ... | 74'4 | 0'0 | 74'4 | 5200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.058732 |
| -0.043235 | ... | ... | 71'3 | 0'0 | 71'3 | 5250 | 20'3 | 0'0 | 20'3 | ... | ... | -0.061143 |
| -0.046368 | ... | ... | 68'3 | 0'0 | 68'3 | 5300 | 22'2 | 0'0 | 22'2 | ... | ... | -0.063225 |
| -0.049351 | ... | ... | 65'4 | 0'0 | 65'4 | 5350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.06547 |
| -0.052177 | ... | ... | 62'6 | 0'0 | 62'6 | 5400 | 26'4 | 0'0 | 26'4 | ... | ... | -0.067385 |
| -0.054842 | ... | ... | 60'1 | 0'0 | 60'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.069208 |
| -0.057125 | ... | ... | 57'4 | 0'0 | 57'4 | 5500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.070719 |
| -0.059262 | ... | ... | 55'0 | 0'0 | 55'0 | 5550 | 33'4 | 0'0 | 33'4 | ... | ... | -0.072352 |
| -0.061464 | ... | ... | 52'6 | 0'0 | 52'6 | 5600 | 36'0 | 0'0 | 36'0 | ... | ... | -0.073681 |
| -0.063105 | ... | ... | 50'3 | 0'0 | 50'3 | 5650 | 38'5 | 0'0 | 38'5 | ... | ... | -0.07492 |
| -0.06482 | ... | ... | 48'2 | 0'0 | 48'2 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.076072 |
| -0.066207 | ... | ... | 46'1 | 0'0 | 46'1 | 5750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.076944 |
| -0.071248 | 46'4 | 46'4 | 44'1 | 2'3 | 46'4 | 5800 | 47'1 | 0'0 | 47'1 | ... | ... | -0.077941 |
| -0.068645 | ... | ... | 42'2 | 0'0 | 42'2 | 5850 | 50'0 | 0'0 | 50'0 | ... | ... | -0.078475 |
| -0.069517 | ... | ... | 40'3 | 0'0 | 40'3 | 5900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.079151 |
| -0.070306 | ... | ... | 38'5 | 0'0 | 38'5 | 5950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.07958 |
| -0.070823 | ... | ... | 36'7 | 0'0 | 36'7 | 6000 | 56'0 | -3'4 | 59'4 | 56'0 | 56'0 | -0.074337 |
| -0.07128 | ... | ... | 35'2 | 0'0 | 35'2 | 6050 | 62'6 | 0'0 | 62'6 | ... | ... | -0.080136 |
| -0.071692 | ... | ... | 33'6 | 0'0 | 33'6 | 6100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.080283 |
| -0.071864 | ... | ... | 32'2 | 0'0 | 32'2 | 6150 | 69'4 | 0'0 | 69'4 | ... | ... | -0.080219 |
| -0.072018 | ... | ... | 30'7 | 0'0 | 30'7 | 6200 | 73'0 | 0'0 | 73'0 | ... | ... | -0.080161 |
| -0.071951 | ... | ... | 29'4 | 0'0 | 29'4 | 6250 | 76'4 | 0'0 | 76'4 | ... | ... | -0.079909 |
| -0.071667 | ... | ... | 28'1 | 0'0 | 28'1 | 6300 | 80'1 | 0'0 | 80'1 | ... | ... | -0.079687 |
| -0.071638 | ... | ... | 27'0 | 0'0 | 27'0 | 6350 | 83'6 | 0'0 | 83'6 | ... | ... | -0.079287 |
| -0.071181 | ... | ... | 25'6 | 0'0 | 25'6 | 6400 | 87'4 | 0'0 | 87'4 | ... | ... | -0.078943 |
| -0.070775 | ... | ... | 24'5 | 0'0 | 24'5 | 6450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.078673 |
| -0.070444 | ... | ... | 23'5 | 0'0 | 23'5 | 6500 | 95'1 | 0'0 | 95'1 | ... | ... | -0.078015 |
| -0.069685 | ... | ... | 22'4 | 0'0 | 22'4 | 6550 | 99'1 | 0'0 | 99'1 | ... | ... | -0.077695 |
| -0.069291 | ... | ... | 21'5 | 0'0 | 21'5 | 6600 | 103'0 | 0'0 | 103'0 | ... | ... | -0.076993 |
| -0.068472 | ... | ... | 20'5 | 0'0 | 20'5 | 6650 | 107'0 | 0'0 | 107'0 | ... | ... | -0.07641 |
| -0.067781 | ... | ... | 19'6 | 0'0 | 19'6 | 6700 | 111'0 | 0'0 | 111'0 | ... | ... | -0.075703 |
| -0.067245 | ... | ... | 19'0 | 0'0 | 19'0 | 6750 | 115'1 | 0'0 | 115'1 | ... | ... | -0.075144 |
| -0.066281 | ... | ... | 18'1 | 0'0 | 18'1 | 6800 | 119'2 | 0'0 | 119'2 | ... | ... | -0.074478 |
| -0.06549 | ... | ... | 17'3 | 0'0 | 17'3 | 6850 | 123'3 | 0'0 | 123'3 | ... | ... | -0.073707 |
| -0.064579 | ... | ... | 16'5 | 0'0 | 16'5 | 6900 | 127'5 | 0'0 | 127'5 | ... | ... | -0.073121 |
| -0.063881 | ... | ... | 16'0 | 0'0 | 16'0 | 6950 | 131'7 | 0'0 | 131'7 | ... | ... | -0.072447 |
| -0.063081 | ... | ... | 15'3 | 0'0 | 15'3 | 7000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.071686 |
| -0.062182 | ... | ... | 14'6 | 0'0 | 14'6 | 7050 | 140'4 | 0'0 | 140'4 | ... | ... | -0.071149 |
| -0.061181 | ... | ... | 14'1 | 0'0 | 14'1 | 7100 | 144'7 | 0'0 | 144'7 | ... | ... | -0.070541 |
| -0.060456 | ... | ... | 13'5 | 0'0 | 13'5 | 7150 | 149'2 | 0'0 | 149'2 | ... | ... | -0.069864 |
| -0.05965 | ... | ... | 13'1 | 0'0 | 13'1 | 7200 | 153'5 | 0'0 | 153'5 | ... | ... | -0.06912 |
| -0.058766 | ... | ... | 12'5 | 0'0 | 12'5 | 7250 | 158'1 | 0'0 | 158'1 | ... | ... | -0.068642 |
| -0.057803 | ... | ... | 12'1 | 0'0 | 12'1 | 7300 | 162'4 | 0'0 | 162'4 | ... | ... | -0.067773 |
| -0.056067 | ... | ... | 11'2 | 0'0 | 11'2 | 7400 | 171'4 | 0'0 | 171'4 | ... | ... | -0.06655 |
| -0.054058 | ... | ... | 10'3 | 0'0 | 10'3 | 7500 | 180'5 | 0'0 | 180'5 | ... | ... | -0.065496 |
| -0.052715 | ... | ... | 9'6 | 0'0 | 9'6 | 7600 | 189'6 | 0'0 | 189'6 | ... | ... | -0.064278 |
| -0.050695 | ... | ... | 9'0 | 0'0 | 9'0 | 7700 | 199'0 | 0'0 | 199'0 | ... | ... | -0.063292 |
| -0.048958 | ... | ... | 8'3 | 0'0 | 8'3 | 7800 | 208'3 | 0'0 | 208'3 | ... | ... | -0.062575 |
| -0.047567 | ... | ... | 7'7 | 0'0 | 7'7 | 7900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.061758 |
| -0.046031 | ... | ... | 7'3 | 0'0 | 7'3 | 8000 | 227'1 | 0'0 | 227'1 | ... | ... | -0.060846 |
| -0.044352 | ... | ... | 6'7 | 0'0 | 6'7 | 8100 | 236'5 | 0'0 | 236'5 | ... | ... | -0.060269 |
| -0.043124 | ... | ... | 6'4 | 0'0 | 6'4 | 8200 | 246'1 | 0'0 | 246'1 | ... | ... | -0.059624 |
| -0.041178 | ... | ... | 6'0 | 0'0 | 6'0 | 8300 | 255'6 | 0'0 | 255'6 | ... | ... | -0.059357 |
| -0.040361 | ... | ... | 5'6 | 0'0 | 5'6 | 8400 | 265'3 | 0'0 | 265'3 | ... | ... | -0.059044 |
| -0.038826 | ... | ... | 5'3 | 0'0 | 5'3 | 8500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.058688 |
| -0.037864 | ... | ... | 5'1 | 0'0 | 5'1 | 8600 | 284'6 | 0'0 | 284'6 | ... | ... | -0.058752 |
| -0.036143 | ... | ... | 4'6 | 0'0 | 4'6 | 8700 | 294'3 | 0'0 | 294'3 | ... | ... | -0.058324 |
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.