Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018038 | ... | ... | 238'6 | 0'0 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001303 |
| -0.017508 | ... | ... | 228'6 | 0'0 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001295 |
| -0.016957 | ... | ... | 218'6 | 0'0 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001286 |
| -0.016388 | ... | ... | 208'6 | 0'0 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00226 |
| -0.015803 | ... | ... | 198'6 | 0'0 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002241 |
| -0.015204 | ... | ... | 188'6 | 0'0 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00222 |
| -0.014592 | ... | ... | 178'6 | 0'0 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00305 |
| -0.01397 | ... | ... | 168'6 | 0'0 | 168'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003017 |
| -0.013337 | ... | ... | 158'6 | 0'0 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003747 |
| -0.012695 | ... | ... | 148'6 | 0'0 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004406 |
| -0.012045 | ... | ... | 138'6 | 0'0 | 138'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005001 |
| -0.011387 | ... | ... | 128'6 | 0'0 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006131 |
| -0.010723 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007119 |
| -0.010704 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.00894 |
| -0.010684 | ... | ... | 104'1 | 0'0 | 104'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.009735 |
| -0.011281 | ... | ... | 99'4 | 0'0 | 99'4 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.010461 |
| -0.011542 | ... | ... | 94'6 | 0'0 | 94'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.011517 |
| -0.012368 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.01283 |
| -0.013135 | ... | ... | 85'6 | 0'0 | 85'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.013995 |
| -0.014109 | ... | ... | 81'3 | 0'0 | 81'3 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.015648 |
| -0.015501 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.016801 |
| -0.016756 | ... | ... | 73'1 | 0'0 | 73'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.018331 |
| -0.018321 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.019885 |
| -0.0197 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.021646 |
| -0.021293 | ... | ... | 61'6 | 0'0 | 61'6 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.023121 |
| -0.022848 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.024525 |
| -0.024514 | ... | ... | 55'0 | 0'0 | 55'0 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.026013 |
| -0.025916 | ... | ... | 51'6 | 0'0 | 51'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.027202 |
| -0.027373 | ... | ... | 48'6 | 0'0 | 48'6 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.028423 |
| -0.028705 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 17'7 | 0'0 | 17'7 | ... | ... | -0.029494 |
| -0.029904 | ... | ... | 43'1 | 0'0 | 43'1 | 4550 | 20'0 | 0'0 | 20'0 | ... | ... | -0.03041 |
| -0.030966 | ... | ... | 40'4 | 0'0 | 40'4 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.031169 |
| -0.031888 | ... | ... | 38'0 | 0'0 | 38'0 | 4650 | 24'5 | 0'0 | 24'5 | ... | ... | -0.031774 |
| -0.032671 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.032226 |
| -0.033318 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.03253 |
| -0.033832 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.032693 |
| -0.034222 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 35'3 | 0'0 | 35'3 | ... | ... | -0.032724 |
| -0.034496 | ... | ... | 27'3 | 0'0 | 27'3 | 4900 | 38'2 | 0'0 | 38'2 | ... | ... | -0.032502 |
| -0.034529 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.032301 |
| -0.034601 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'4 | 0'0 | 44'4 | ... | ... | -0.031865 |
| -0.034452 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'7 | 0'0 | 47'7 | ... | ... | -0.031487 |
| -0.034233 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.0309 |
| -0.033959 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'6 | 0'0 | 54'6 | ... | ... | -0.030261 |
| -0.033649 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 58'2 | 0'0 | 58'2 | ... | ... | -0.029429 |
| -0.033157 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 62'0 | 0'0 | 62'0 | ... | ... | -0.028742 |
| -0.032834 | ... | ... | 15'7 | 0'0 | 15'7 | 5300 | 65'6 | 0'0 | 65'6 | ... | ... | -0.027893 |
| -0.032176 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'5 | 0'0 | 69'5 | ... | ... | -0.027067 |
| -0.031734 | ... | ... | 13'7 | 0'0 | 13'7 | 5400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.026097 |
| -0.031159 | ... | ... | 13'0 | 0'0 | 13'0 | 5450 | 77'4 | 0'0 | 77'4 | ... | ... | -0.025184 |
| -0.03045 | ... | ... | 12'1 | 0'0 | 12'1 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.024356 |
| -0.029826 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 85'6 | 0'0 | 85'6 | ... | ... | -0.023422 |
| -0.029087 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 90'0 | 0'0 | 90'0 | ... | ... | -0.022609 |
| -0.028471 | ... | ... | 10'0 | 0'0 | 10'0 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.02171 |
| -0.028007 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 98'5 | 0'0 | 98'5 | ... | ... | -0.020971 |
| -0.02721 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 103'0 | 0'0 | 103'0 | ... | ... | -0.020166 |
| -0.026584 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.019296 |
| -0.025883 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'7 | 0'0 | 111'7 | ... | ... | -0.018632 |
| -0.025395 | ... | ... | 7'4 | 0'0 | 7'4 | 5900 | 116'3 | 0'0 | 116'3 | ... | ... | -0.017923 |
| -0.024252 | ... | ... | 6'6 | 0'0 | 6'6 | 6000 | 125'4 | 0'0 | 125'4 | ... | ... | -0.016666 |
| -0.023219 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 134'5 | 0'0 | 134'5 | ... | ... | -0.015268 |
| -0.022006 | ... | ... | 5'4 | 0'0 | 5'4 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.014383 |
| -0.020984 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.013757 |
| -0.020214 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.013086 |
| -0.019346 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.012721 |
| -0.018378 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 182'2 | 0'0 | 182'2 | ... | ... | -0.012333 |
| -0.01776 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.012283 |
| -0.017081 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 201'6 | 0'0 | 201'6 | ... | ... | -0.012225 |
| -0.016342 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 211'5 | 0'0 | 211'5 | ... | ... | -0.012522 |
| -0.015543 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'4 | 0'0 | 221'4 | ... | ... | -0.012817 |
| -0.015202 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.013109 |
| -0.014302 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 241'2 | 0'0 | 241'2 | ... | ... | -0.013398 |
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.