Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014757 | ... | ... | 238'6 | 0'0 | 238'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001304 |
| -0.01421 | ... | ... | 228'6 | 0'0 | 228'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001296 |
| -0.013645 | ... | ... | 218'6 | 0'0 | 218'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001287 |
| -0.013064 | ... | ... | 208'6 | 0'0 | 208'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002262 |
| -0.012469 | ... | ... | 198'6 | 0'0 | 198'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002243 |
| -0.011861 | ... | ... | 188'6 | 0'0 | 188'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002223 |
| -0.011242 | ... | ... | 178'6 | 0'0 | 178'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003055 |
| -0.010613 | ... | ... | 168'6 | 0'0 | 168'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003021 |
| -0.009976 | ... | ... | 158'6 | 0'0 | 158'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003753 |
| -0.009331 | ... | ... | 148'6 | 0'0 | 148'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004414 |
| -0.008679 | ... | ... | 138'6 | 0'0 | 138'6 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005011 |
| -0.008022 | ... | ... | 128'6 | 0'0 | 128'6 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006145 |
| -0.007359 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007138 |
| -0.00741 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008967 |
| -0.007429 | ... | ... | 104'1 | 0'0 | 104'1 | 3750 | 2'0 | 0'0 | 2'0 | ... | ... | -0.009767 |
| -0.00813 | ... | ... | 99'4 | 0'0 | 99'4 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.010498 |
| -0.008465 | ... | ... | 94'6 | 0'0 | 94'6 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.011561 |
| -0.009422 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.012883 |
| -0.010316 | ... | ... | 85'6 | 0'0 | 85'6 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.014058 |
| -0.011435 | ... | ... | 81'3 | 0'0 | 81'3 | 4000 | 4'3 | 0'0 | 4'3 | ... | ... | -0.015725 |
| -0.013004 | ... | ... | 77'2 | 0'0 | 77'2 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.016891 |
| -0.01442 | ... | ... | 73'1 | 0'0 | 73'1 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.018439 |
| -0.016161 | ... | ... | 69'2 | 0'0 | 69'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.020012 |
| -0.017699 | ... | ... | 65'3 | 0'0 | 65'3 | 4200 | 8'1 | 0'0 | 8'1 | ... | ... | -0.021798 |
| -0.019455 | ... | ... | 61'6 | 0'0 | 61'6 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.0233 |
| -0.021163 | ... | ... | 58'2 | 0'0 | 58'2 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.024732 |
| -0.022978 | ... | ... | 55'0 | 0'0 | 55'0 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.026255 |
| -0.024511 | ... | ... | 51'6 | 0'0 | 51'6 | 4400 | 14'0 | 0'0 | 14'0 | ... | ... | -0.027479 |
| -0.026095 | ... | ... | 48'6 | 0'0 | 48'6 | 4450 | 15'7 | 0'0 | 15'7 | ... | ... | -0.028741 |
| -0.027542 | ... | ... | 45'7 | 0'0 | 45'7 | 4500 | 17'7 | 0'0 | 17'7 | ... | ... | -0.029855 |
| -0.028846 | ... | ... | 43'1 | 0'0 | 43'1 | 4550 | 20'0 | 0'0 | 20'0 | ... | ... | -0.030818 |
| -0.030004 | ... | ... | 40'4 | 0'0 | 40'4 | 4600 | 22'2 | 0'0 | 22'2 | ... | ... | -0.031629 |
| -0.031013 | ... | ... | 38'0 | 0'0 | 38'0 | 4650 | 24'5 | 0'0 | 24'5 | ... | ... | -0.032288 |
| -0.031876 | ... | ... | 35'5 | 0'0 | 35'5 | 4700 | 27'1 | 0'0 | 27'1 | ... | ... | -0.032798 |
| -0.032596 | ... | ... | 33'3 | 0'0 | 33'3 | 4750 | 29'6 | 0'0 | 29'6 | ... | ... | -0.033163 |
| -0.033177 | ... | ... | 31'2 | 0'0 | 31'2 | 4800 | 32'4 | 0'0 | 32'4 | ... | ... | -0.033392 |
| -0.033627 | ... | ... | 29'2 | 0'0 | 29'2 | 4850 | 35'3 | 0'0 | 35'3 | ... | ... | -0.033492 |
| -0.033955 | ... | ... | 27'3 | 0'0 | 27'3 | 4900 | 38'2 | 0'0 | 38'2 | ... | ... | -0.033342 |
| -0.034038 | ... | ... | 25'4 | 0'0 | 25'4 | 4950 | 41'3 | 0'0 | 41'3 | ... | ... | -0.033216 |
| -0.034156 | ... | ... | 23'7 | 0'0 | 23'7 | 5000 | 44'4 | 0'0 | 44'4 | ... | ... | -0.03286 |
| -0.034048 | ... | ... | 22'2 | 0'0 | 22'2 | 5050 | 47'7 | 0'0 | 47'7 | ... | ... | -0.032563 |
| -0.033866 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 51'2 | 0'0 | 51'2 | ... | ... | -0.032061 |
| -0.033625 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 54'6 | 0'0 | 54'6 | ... | ... | -0.031509 |
| -0.033346 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 58'2 | 0'0 | 58'2 | ... | ... | -0.030769 |
| -0.032882 | ... | ... | 16'7 | 0'0 | 16'7 | 5250 | 62'0 | 0'0 | 62'0 | ... | ... | -0.030172 |
| -0.032583 | ... | ... | 15'7 | 0'0 | 15'7 | 5300 | 65'6 | 0'0 | 65'6 | ... | ... | -0.029417 |
| -0.031948 | ... | ... | 14'6 | 0'0 | 14'6 | 5350 | 69'5 | 0'0 | 69'5 | ... | ... | -0.028685 |
| -0.031526 | ... | ... | 13'7 | 0'0 | 13'7 | 5400 | 73'4 | 0'0 | 73'4 | ... | ... | -0.027813 |
| -0.030968 | ... | ... | 13'0 | 0'0 | 13'0 | 5450 | 77'4 | 0'0 | 77'4 | ... | ... | -0.026997 |
| -0.030277 | ... | ... | 12'1 | 0'0 | 12'1 | 5500 | 81'5 | 0'0 | 81'5 | ... | ... | -0.026262 |
| -0.029668 | ... | ... | 11'3 | 0'0 | 11'3 | 5550 | 85'6 | 0'0 | 85'6 | ... | ... | -0.025424 |
| -0.028943 | ... | ... | 10'5 | 0'0 | 10'5 | 5600 | 90'0 | 0'0 | 90'0 | ... | ... | -0.024703 |
| -0.028339 | ... | ... | 10'0 | 0'0 | 10'0 | 5650 | 94'2 | 0'0 | 94'2 | ... | ... | -0.023898 |
| -0.027885 | ... | ... | 9'4 | 0'0 | 9'4 | 5700 | 98'5 | 0'0 | 98'5 | ... | ... | -0.023245 |
| -0.027098 | ... | ... | 8'7 | 0'0 | 8'7 | 5750 | 103'0 | 0'0 | 103'0 | ... | ... | -0.022528 |
| -0.026481 | ... | ... | 8'3 | 0'0 | 8'3 | 5800 | 107'3 | 0'0 | 107'3 | ... | ... | -0.021748 |
| -0.025788 | ... | ... | 7'7 | 0'0 | 7'7 | 5850 | 111'7 | 0'0 | 111'7 | ... | ... | -0.021163 |
| -0.025307 | ... | ... | 7'4 | 0'0 | 7'4 | 5900 | 116'3 | 0'0 | 116'3 | ... | ... | -0.020534 |
| -0.024177 | ... | ... | 6'6 | 0'0 | 6'6 | 6000 | 125'4 | 0'0 | 125'4 | ... | ... | -0.019424 |
| -0.023154 | ... | ... | 6'1 | 0'0 | 6'1 | 6100 | 134'5 | 0'0 | 134'5 | ... | ... | -0.018177 |
| -0.02195 | ... | ... | 5'4 | 0'0 | 5'4 | 6200 | 144'0 | 0'0 | 144'0 | ... | ... | -0.017408 |
| -0.020935 | ... | ... | 5'0 | 0'0 | 5'0 | 6300 | 153'4 | 0'0 | 153'4 | ... | ... | -0.016877 |
| -0.020171 | ... | ... | 4'5 | 0'0 | 4'5 | 6400 | 163'0 | 0'0 | 163'0 | ... | ... | -0.016298 |
| -0.019307 | ... | ... | 4'2 | 0'0 | 4'2 | 6500 | 172'5 | 0'0 | 172'5 | ... | ... | -0.016002 |
| -0.018344 | ... | ... | 3'7 | 0'0 | 3'7 | 6600 | 182'2 | 0'0 | 182'2 | ... | ... | -0.01568 |
| -0.01773 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 192'0 | 0'0 | 192'0 | ... | ... | -0.015673 |
| -0.017054 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 201'6 | 0'0 | 201'6 | ... | ... | -0.015654 |
| -0.016318 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 211'5 | 0'0 | 211'5 | ... | ... | -0.015968 |
| -0.015522 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 221'4 | 0'0 | 221'4 | ... | ... | -0.016279 |
| -0.015182 | ... | ... | 2'6 | 0'0 | 2'6 | 7100 | 231'3 | 0'0 | 231'3 | ... | ... | -0.016585 |
| -0.014284 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 241'2 | 0'0 | 241'2 | ... | ... | -0.016887 |
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.