Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.025461 | ... | ... | 287'0 | 0'0 | 287'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002021 |
| 0.024602 | ... | ... | 277'0 | 0'0 | 277'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002011 |
| 0.023742 | ... | ... | 267'0 | 0'0 | 267'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002 |
| 0.022883 | ... | ... | 257'0 | 0'0 | 257'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00199 |
| 0.022023 | ... | ... | 247'0 | 0'0 | 247'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001978 |
| 0.021164 | ... | ... | 237'0 | 0'0 | 237'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003492 |
| 0.020305 | ... | ... | 227'0 | 0'0 | 227'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003467 |
| 0.019445 | ... | ... | 217'0 | 0'0 | 217'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004788 |
| 0.018586 | ... | ... | 207'0 | 0'0 | 207'0 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.005985 |
| 0.017726 | ... | ... | 197'0 | 0'0 | 197'0 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.007084 |
| 0.016867 | ... | ... | 187'0 | 0'0 | 187'0 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | -0.008099 |
| 0.016007 | ... | ... | 177'0 | 0'0 | 177'0 | 4000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.010026 |
| 0.015148 | ... | ... | 167'0 | 0'0 | 167'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011763 |
| 0.014288 | ... | ... | 157'2 | 0'0 | 157'2 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.014983 |
| 0.013429 | ... | ... | 147'5 | 0'0 | 147'5 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | -0.017803 |
| 0.01257 | ... | ... | 138'1 | 0'0 | 138'1 | 4400 | 2'7 | 0'0 | 2'7 | ... | ... | -0.02096 |
| 0.01171 | ... | ... | 128'7 | 0'0 | 128'7 | 4500 | 3'5 | 0'0 | 3'5 | ... | ... | -0.024322 |
| 0.01128 | ... | ... | 124'3 | 0'0 | 124'3 | 4550 | 4'2 | 0'0 | 4'2 | ... | ... | -0.026967 |
| 0.010851 | ... | ... | 120'0 | 0'0 | 120'0 | 4600 | 4'6 | 0'0 | 4'6 | ... | ... | -0.028856 |
| 0.010421 | ... | ... | 115'5 | 0'0 | 115'5 | 4650 | 5'3 | 0'0 | 5'3 | ... | ... | -0.031107 |
| 0.009991 | ... | ... | 111'3 | 0'0 | 111'3 | 4700 | 6'1 | 0'0 | 6'1 | ... | ... | -0.033647 |
| 0.009561 | ... | ... | 107'2 | 0'0 | 107'2 | 4750 | 6'7 | 0'0 | 6'7 | ... | ... | -0.035963 |
| 0.009132 | ... | ... | 103'1 | 0'0 | 103'1 | 4800 | 7'6 | 0'0 | 7'6 | ... | ... | -0.038496 |
| 0.00273 | ... | ... | 99'2 | 0'0 | 99'2 | 4850 | 8'6 | 0'0 | 8'6 | ... | ... | -0.041191 |
| -0.003981 | ... | ... | 95'3 | 0'0 | 95'3 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | -0.043998 |
| -0.009894 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 11'0 | 0'0 | 11'0 | ... | ... | -0.046518 |
| -0.014851 | ... | ... | 87'7 | 0'0 | 87'7 | 5000 | 12'3 | 0'0 | 12'3 | ... | ... | -0.049444 |
| -0.020034 | ... | ... | 84'3 | 0'0 | 84'3 | 5050 | 13'6 | 0'0 | 13'6 | ... | ... | -0.052051 |
| -0.024915 | ... | ... | 81'0 | 0'0 | 81'0 | 5100 | 15'2 | 0'0 | 15'2 | ... | ... | -0.054662 |
| -0.029162 | ... | ... | 77'5 | 0'0 | 77'5 | 5150 | 16'7 | 0'0 | 16'7 | ... | ... | -0.057251 |
| -0.033546 | ... | ... | 74'4 | 0'0 | 74'4 | 5200 | 18'4 | 0'0 | 18'4 | ... | ... | -0.059524 |
| -0.037373 | ... | ... | 71'3 | 0'0 | 71'3 | 5250 | 20'3 | 0'0 | 20'3 | ... | ... | -0.062019 |
| -0.041002 | ... | ... | 68'3 | 0'0 | 68'3 | 5300 | 22'2 | 0'0 | 22'2 | ... | ... | -0.064188 |
| -0.04443 | ... | ... | 65'4 | 0'0 | 65'4 | 5350 | 24'3 | 0'0 | 24'3 | ... | ... | -0.066527 |
| -0.047657 | ... | ... | 62'6 | 0'0 | 62'6 | 5400 | 26'4 | 0'0 | 26'4 | ... | ... | -0.068539 |
| -0.050685 | ... | ... | 60'1 | 0'0 | 60'1 | 5450 | 28'6 | 0'0 | 28'6 | ... | ... | -0.070465 |
| -0.053289 | ... | ... | 57'4 | 0'0 | 57'4 | 5500 | 31'0 | 0'0 | 31'0 | ... | ... | -0.072083 |
| -0.05572 | ... | ... | 55'0 | 0'0 | 55'0 | 5550 | 33'4 | 0'0 | 33'4 | ... | ... | -0.073829 |
| -0.058194 | ... | ... | 52'6 | 0'0 | 52'6 | 5600 | 36'0 | 0'0 | 36'0 | ... | ... | -0.075274 |
| -0.060077 | ... | ... | 50'3 | 0'0 | 50'3 | 5650 | 38'5 | 0'0 | 38'5 | ... | ... | -0.076635 |
| -0.062017 | ... | ... | 48'2 | 0'0 | 48'2 | 5700 | 41'3 | 0'0 | 41'3 | ... | ... | -0.077913 |
| -0.063609 | ... | ... | 46'1 | 0'0 | 46'1 | 5750 | 44'1 | 0'0 | 44'1 | ... | ... | -0.078914 |
| -0.068849 | 46'4 | 46'4 | 44'1 | 2'3 | 46'4 | 5800 | 47'1 | 0'0 | 47'1 | ... | ... | -0.080044 |
| -0.066406 | ... | ... | 42'2 | 0'0 | 42'2 | 5850 | 50'0 | 0'0 | 50'0 | ... | ... | -0.080716 |
| -0.067437 | ... | ... | 40'3 | 0'0 | 40'3 | 5900 | 53'1 | 0'0 | 53'1 | ... | ... | -0.081532 |
| -0.068372 | ... | ... | 38'5 | 0'0 | 38'5 | 5950 | 56'2 | 0'0 | 56'2 | ... | ... | -0.082105 |
| -0.077261 | 42'0 | 41'3 | 36'7 | 5'1 | 42'0 | 6000 | 56'0 | -3'4 | 59'4 | 56'0 | 56'0 | -0.077047 |
| -0.069605 | ... | ... | 35'2 | 0'0 | 35'2 | 6050 | 62'6 | 0'0 | 62'6 | ... | ... | -0.082958 |
| -0.070131 | ... | ... | 33'6 | 0'0 | 33'6 | 6100 | 66'1 | 0'0 | 66'1 | ... | ... | -0.083258 |
| -0.070409 | ... | ... | 32'2 | 0'0 | 32'2 | 6150 | 69'4 | 0'0 | 69'4 | ... | ... | -0.083351 |
| -0.07066 | ... | ... | 30'7 | 0'0 | 30'7 | 6200 | 73'0 | 0'0 | 73'0 | ... | ... | -0.08345 |
| -0.070684 | ... | ... | 29'4 | 0'0 | 29'4 | 6250 | 76'4 | 0'0 | 76'4 | ... | ... | -0.083359 |
| -0.070486 | ... | ... | 28'1 | 0'0 | 28'1 | 6300 | 80'1 | 0'0 | 80'1 | ... | ... | -0.083299 |
| -0.070532 | ... | ... | 27'0 | 0'0 | 27'0 | 6350 | 83'6 | 0'0 | 83'6 | ... | ... | -0.083064 |
| -0.075114 | 28'3 | 28'3 | 25'6 | 2'5 | 28'3 | 6400 | 87'4 | 0'0 | 87'4 | ... | ... | -0.082884 |
| -0.06981 | ... | ... | 24'5 | 0'0 | 24'5 | 6450 | 91'3 | 0'0 | 91'3 | ... | ... | -0.082775 |
| -0.076255 | 27'0 | 27'0 | 23'5 | 3'3 | 27'0 | 6500 | 95'1 | 0'0 | 95'1 | ... | ... | -0.082288 |
| -0.06884 | ... | ... | 22'4 | 0'0 | 22'4 | 6550 | 99'1 | 0'0 | 99'1 | ... | ... | -0.082129 |
| -0.068497 | ... | ... | 21'5 | 0'0 | 21'5 | 6600 | 103'0 | 0'0 | 103'0 | ... | ... | -0.081598 |
| -0.06773 | ... | ... | 20'5 | 0'0 | 20'5 | 6650 | 107'0 | 0'0 | 107'0 | ... | ... | -0.081181 |
| -0.067085 | ... | ... | 19'6 | 0'0 | 19'6 | 6700 | 111'0 | 0'0 | 111'0 | ... | ... | -0.080644 |
| -0.06659 | ... | ... | 19'0 | 0'0 | 19'0 | 6750 | 115'1 | 0'0 | 115'1 | ... | ... | -0.080248 |
| -0.065667 | ... | ... | 18'1 | 0'0 | 18'1 | 6800 | 119'2 | 0'0 | 119'2 | ... | ... | -0.079747 |
| -0.064914 | ... | ... | 17'3 | 0'0 | 17'3 | 6850 | 123'3 | 0'0 | 123'3 | ... | ... | -0.079144 |
| -0.064038 | ... | ... | 16'5 | 0'0 | 16'5 | 6900 | 127'5 | 0'0 | 127'5 | ... | ... | -0.078718 |
| -0.06337 | ... | ... | 16'0 | 0'0 | 16'0 | 6950 | 131'7 | 0'0 | 131'7 | ... | ... | -0.078205 |
| -0.069573 | 19'6 | 18'0 | 15'3 | 2'5 | 18'0 | 7000 | 136'1 | 0'0 | 136'1 | ... | ... | -0.077607 |
| -0.061729 | ... | ... | 14'6 | 0'0 | 14'6 | 7050 | 140'4 | 0'0 | 140'4 | ... | ... | -0.077221 |
| -0.060755 | ... | ... | 14'1 | 0'0 | 14'1 | 7100 | 144'7 | 0'0 | 144'7 | ... | ... | -0.076765 |
| -0.060053 | ... | ... | 13'5 | 0'0 | 13'5 | 7150 | 149'2 | 0'0 | 149'2 | ... | ... | -0.076242 |
| -0.059269 | ... | ... | 13'1 | 0'0 | 13'1 | 7200 | 153'5 | 0'0 | 153'5 | ... | ... | -0.075652 |
| -0.058406 | ... | ... | 12'5 | 0'0 | 12'5 | 7250 | 158'1 | 0'0 | 158'1 | ... | ... | -0.075315 |
| -0.057463 | ... | ... | 12'1 | 0'0 | 12'1 | 7300 | 162'4 | 0'0 | 162'4 | ... | ... | -0.074604 |
| -0.055762 | ... | ... | 11'2 | 0'0 | 11'2 | 7400 | 171'4 | 0'0 | 171'4 | ... | ... | -0.073664 |
| -0.053786 | ... | ... | 10'3 | 0'0 | 10'3 | 7500 | 180'5 | 0'0 | 180'5 | ... | ... | -0.072877 |
| -0.052468 | ... | ... | 9'6 | 0'0 | 9'6 | 7600 | 189'6 | 0'0 | 189'6 | ... | ... | -0.071928 |
| -0.053357 | 9'6 | 9'6 | 9'0 | 0'6 | 9'6 | 7700 | 199'0 | 0'0 | 199'0 | ... | ... | -0.071189 |
| -0.048759 | ... | ... | 8'3 | 0'0 | 8'3 | 7800 | 208'3 | 0'0 | 208'3 | ... | ... | -0.070697 |
| -0.047385 | ... | ... | 7'7 | 0'0 | 7'7 | 7900 | 217'6 | 0'0 | 217'6 | ... | ... | -0.070103 |
| -0.045867 | ... | ... | 7'3 | 0'0 | 7'3 | 8000 | 227'1 | 0'0 | 227'1 | ... | ... | -0.069413 |
| -0.044203 | ... | ... | 6'7 | 0'0 | 6'7 | 8100 | 236'5 | 0'0 | 236'5 | ... | ... | -0.069031 |
| -0.042987 | ... | ... | 6'4 | 0'0 | 6'4 | 8200 | 246'1 | 0'0 | 246'1 | ... | ... | -0.068578 |
| -0.041054 | ... | ... | 6'0 | 0'0 | 6'0 | 8300 | 255'6 | 0'0 | 255'6 | ... | ... | -0.068474 |
| -0.040246 | ... | ... | 5'6 | 0'0 | 5'6 | 8400 | 265'3 | 0'0 | 265'3 | ... | ... | -0.06832 |
| -0.038721 | ... | ... | 5'3 | 0'0 | 5'3 | 8500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.06812 |
| -0.037767 | ... | ... | 5'1 | 0'0 | 5'1 | 8600 | 284'6 | 0'0 | 284'6 | ... | ... | -0.06831 |
| -0.036055 | ... | ... | 4'6 | 0'0 | 4'6 | 8700 | 294'3 | 0'0 | 294'3 | ... | ... | -0.068032 |
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.