Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020151 | ... | ... | 234'4 | 0'0 | 234'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001286 |
| -0.01963 | ... | ... | 224'4 | 0'0 | 224'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001278 |
| -0.019085 | ... | ... | 214'4 | 0'0 | 214'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001269 |
| -0.018521 | ... | ... | 204'4 | 0'0 | 204'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002228 |
| -0.017939 | ... | ... | 194'4 | 0'0 | 194'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002209 |
| -0.017341 | ... | ... | 184'4 | 0'0 | 184'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003036 |
| -0.016728 | ... | ... | 174'4 | 0'0 | 174'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003004 |
| -0.016102 | ... | ... | 164'4 | 0'0 | 164'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003734 |
| -0.015465 | ... | ... | 154'4 | 0'0 | 154'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004393 |
| -0.014816 | ... | ... | 144'4 | 0'0 | 144'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.00499 |
| -0.014157 | ... | ... | 134'4 | 0'0 | 134'4 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005529 |
| -0.013488 | ... | ... | 124'4 | 0'0 | 124'4 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | -0.006575 |
| -0.013111 | ... | ... | 114'5 | 0'0 | 114'5 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007487 |
| -0.013013 | ... | ... | 104'7 | 0'0 | 104'7 | 3700 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009191 |
| -0.01324 | ... | ... | 100'1 | 0'0 | 100'1 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.009933 |
| -0.013447 | ... | ... | 95'3 | 0'0 | 95'3 | 3800 | 2'4 | 0'0 | 2'4 | ... | ... | -0.011005 |
| -0.013909 | ... | ... | 90'6 | 0'0 | 90'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.011967 |
| -0.014597 | ... | ... | 86'2 | 0'0 | 86'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.01317 |
| -0.015227 | ... | ... | 81'6 | 0'0 | 81'6 | 3950 | 4'0 | 0'0 | 4'0 | ... | ... | -0.014549 |
| -0.016283 | ... | ... | 77'4 | 0'0 | 77'4 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.015753 |
| -0.017463 | ... | ... | 73'3 | 0'0 | 73'3 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.017066 |
| -0.018731 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.018686 |
| -0.020051 | ... | ... | 65'4 | 0'0 | 65'4 | 4150 | 7'4 | 0'0 | 7'4 | ... | ... | -0.020281 |
| -0.021581 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.021612 |
| -0.022899 | ... | ... | 58'2 | 0'0 | 58'2 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.023086 |
| -0.024349 | ... | ... | 54'7 | 0'0 | 54'7 | 4300 | 11'5 | 0'0 | 11'5 | ... | ... | -0.024634 |
| -0.02588 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 13'2 | 0'0 | 13'2 | ... | ... | -0.025869 |
| -0.027147 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 15'1 | 0'0 | 15'1 | ... | ... | -0.027128 |
| -0.028451 | ... | ... | 45'6 | 0'0 | 45'6 | 4450 | 17'0 | 0'0 | 17'0 | ... | ... | -0.028077 |
| -0.029625 | ... | ... | 43'0 | 0'0 | 43'0 | 4500 | 19'1 | 0'0 | 19'1 | ... | ... | -0.029017 |
| -0.030663 | ... | ... | 40'3 | 0'0 | 40'3 | 4550 | 21'3 | 0'0 | 21'3 | ... | ... | -0.029791 |
| -0.031565 | ... | ... | 37'7 | 0'0 | 37'7 | 4600 | 23'6 | 0'0 | 23'6 | ... | ... | -0.030401 |
| -0.032329 | ... | ... | 35'4 | 0'0 | 35'4 | 4650 | 26'2 | 0'0 | 26'2 | ... | ... | -0.030849 |
| -0.032958 | ... | ... | 33'2 | 0'0 | 33'2 | 4700 | 28'7 | 0'0 | 28'7 | ... | ... | -0.031143 |
| -0.033457 | ... | ... | 31'1 | 0'0 | 31'1 | 4750 | 31'5 | 0'0 | 31'5 | ... | ... | -0.031288 |
| -0.033833 | ... | ... | 29'1 | 0'0 | 29'1 | 4800 | 34'4 | 0'0 | 34'4 | ... | ... | -0.031295 |
| -0.034094 | ... | ... | 27'2 | 0'0 | 27'2 | 4850 | 37'3 | 0'0 | 37'3 | ... | ... | -0.031042 |
| -0.034117 | ... | ... | 25'3 | 0'0 | 25'3 | 4900 | 40'4 | 0'0 | 40'4 | ... | ... | -0.030805 |
| -0.034041 | ... | ... | 23'5 | 0'0 | 23'5 | 4950 | 43'5 | 0'0 | 43'5 | ... | ... | -0.030328 |
| -0.03388 | ... | ... | 22'0 | 0'0 | 22'0 | 5000 | 46'6 | 0'0 | 46'6 | ... | ... | -0.029616 |
| -0.033647 | ... | ... | 20'4 | 0'0 | 20'4 | 5050 | 50'1 | 0'0 | 50'1 | ... | ... | -0.028966 |
| -0.033207 | ... | ... | 19'0 | 0'0 | 19'0 | 5100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.028259 |
| -0.032877 | ... | ... | 17'6 | 0'0 | 17'6 | 5150 | 57'1 | 0'0 | 57'1 | ... | ... | -0.027354 |
| -0.032366 | ... | ... | 16'4 | 0'0 | 16'4 | 5200 | 60'7 | 0'0 | 60'7 | ... | ... | -0.02659 |
| -0.031846 | ... | ... | 15'3 | 0'0 | 15'3 | 5250 | 64'5 | 0'0 | 64'5 | ... | ... | -0.025659 |
| -0.031342 | ... | ... | 14'3 | 0'0 | 14'3 | 5300 | 68'3 | 0'0 | 68'3 | ... | ... | -0.024561 |
| -0.030686 | ... | ... | 13'3 | 0'0 | 13'3 | 5350 | 72'3 | 0'0 | 72'3 | ... | ... | -0.02369 |
| -0.030079 | ... | ... | 12'4 | 0'0 | 12'4 | 5400 | 76'3 | 0'0 | 76'3 | ... | ... | -0.022687 |
| -0.029547 | ... | ... | 11'6 | 0'0 | 11'6 | 5450 | 80'4 | 0'0 | 80'4 | ... | ... | -0.02177 |
| -0.0289 | ... | ... | 11'0 | 0'0 | 11'0 | 5500 | 84'5 | 0'0 | 84'5 | ... | ... | -0.020743 |
| -0.028365 | ... | ... | 10'3 | 0'0 | 10'3 | 5550 | 88'7 | 0'0 | 88'7 | ... | ... | -0.019842 |
| -0.027735 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 93'1 | 0'0 | 93'1 | ... | ... | -0.018851 |
| -0.027008 | ... | ... | 9'1 | 0'0 | 9'1 | 5650 | 97'4 | 0'0 | 97'4 | ... | ... | -0.018027 |
| -0.026443 | ... | ... | 8'5 | 0'0 | 8'5 | 5700 | 101'7 | 0'0 | 101'7 | ... | ... | -0.017134 |
| -0.025802 | ... | ... | 8'1 | 0'0 | 8'1 | 5750 | 106'3 | 0'0 | 106'3 | ... | ... | -0.016448 |
| -0.025085 | ... | ... | 7'5 | 0'0 | 7'5 | 5800 | 110'7 | 0'0 | 110'7 | ... | ... | -0.015715 |
| -0.024582 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.014935 |
| -0.024023 | ... | ... | 6'7 | 0'0 | 6'7 | 5900 | 119'7 | 0'0 | 119'7 | ... | ... | -0.014109 |
| -0.022739 | ... | ... | 6'1 | 0'0 | 6'1 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | -0.012958 |
| -0.021573 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 138'3 | 0'0 | 138'3 | ... | ... | -0.0117 |
| -0.02059 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 147'6 | 0'0 | 147'6 | ... | ... | -0.010687 |
| -0.019849 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 157'2 | 0'0 | 157'2 | ... | ... | -0.009962 |
| -0.018606 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 166'7 | 0'0 | 166'7 | ... | ... | -0.009558 |
| -0.017646 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 176'4 | 0'0 | 176'4 | ... | ... | -0.009134 |
| -0.01703 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 186'2 | 0'0 | 186'2 | ... | ... | -0.009065 |
| -0.016352 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 196'0 | 0'0 | 196'0 | ... | ... | -0.008989 |
| -0.015613 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.009283 |
| -0.015309 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 215'6 | 0'0 | 215'6 | ... | ... | -0.009575 |
| -0.014467 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 225'5 | 0'0 | 225'5 | ... | ... | -0.009866 |
| -0.014095 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 235'4 | 0'0 | 235'4 | ... | ... | -0.010155 |
| -0.013697 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 245'4 | 0'0 | 245'4 | ... | ... | -0.010818 |
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.