Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019239 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001309 |
| -0.018706 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.0013 |
| -0.018152 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001291 |
| -0.017579 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002268 |
| -0.01699 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002248 |
| -0.016385 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002228 |
| -0.015768 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003059 |
| -0.015138 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003025 |
| -0.014497 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003755 |
| -0.013847 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004412 |
| -0.013187 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005005 |
| -0.012519 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006131 |
| -0.011843 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007637 |
| -0.011791 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008919 |
| -0.012062 | ... | ... | 101'0 | 0'0 | 101'0 | 3750 | 2'1 | 0'0 | 2'1 | ... | ... | -0.010142 |
| -0.012613 | ... | ... | 96'3 | 0'0 | 96'3 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | -0.010835 |
| -0.013127 | ... | ... | 91'6 | 0'0 | 91'6 | 3850 | 2'7 | 0'0 | 2'7 | ... | ... | -0.012229 |
| -0.013882 | ... | ... | 87'2 | 0'0 | 87'2 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | -0.013465 |
| -0.014577 | ... | ... | 82'6 | 0'0 | 82'6 | 3950 | 3'7 | 0'0 | 3'7 | ... | ... | -0.014559 |
| -0.015721 | ... | ... | 78'4 | 0'0 | 78'4 | 4000 | 4'5 | 0'0 | 4'5 | ... | ... | -0.016124 |
| -0.016994 | ... | ... | 74'3 | 0'0 | 74'3 | 4050 | 5'3 | 0'0 | 5'3 | ... | ... | -0.017479 |
| -0.018359 | ... | ... | 70'3 | 0'0 | 70'3 | 4100 | 6'3 | 0'0 | 6'3 | ... | ... | -0.019153 |
| -0.019778 | ... | ... | 66'4 | 0'0 | 66'4 | 4150 | 7'3 | 0'0 | 7'3 | ... | ... | -0.020573 |
| -0.021217 | ... | ... | 62'6 | 0'0 | 62'6 | 4200 | 8'5 | 0'0 | 8'5 | ... | ... | -0.022191 |
| -0.022832 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 10'0 | 0'0 | 10'0 | ... | ... | -0.023729 |
| -0.024385 | ... | ... | 55'7 | 0'0 | 55'7 | 4300 | 11'4 | 0'0 | 11'4 | ... | ... | -0.025164 |
| -0.025857 | ... | ... | 52'5 | 0'0 | 52'5 | 4350 | 13'1 | 0'0 | 13'1 | ... | ... | -0.02648 |
| -0.02723 | ... | ... | 49'4 | 0'0 | 49'4 | 4400 | 14'7 | 0'0 | 14'7 | ... | ... | -0.027662 |
| -0.02864 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 16'7 | 0'0 | 16'7 | ... | ... | -0.028853 |
| -0.029772 | ... | ... | 43'6 | 0'0 | 43'6 | 4500 | 19'0 | 0'0 | 19'0 | ... | ... | -0.029878 |
| -0.030912 | ... | ... | 41'1 | 0'0 | 41'1 | 4550 | 21'1 | 0'0 | 21'1 | ... | ... | -0.030598 |
| -0.03191 | ... | ... | 38'5 | 0'0 | 38'5 | 4600 | 23'4 | 0'0 | 23'4 | ... | ... | -0.031298 |
| -0.032766 | ... | ... | 36'2 | 0'0 | 36'2 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | -0.031836 |
| -0.033352 | ... | ... | 33'7 | 0'0 | 33'7 | 4700 | 28'5 | 0'0 | 28'5 | ... | ... | -0.032218 |
| -0.033935 | ... | ... | 31'6 | 0'0 | 31'6 | 4750 | 31'2 | 0'0 | 31'2 | ... | ... | -0.032321 |
| -0.03439 | ... | ... | 29'6 | 0'0 | 29'6 | 4800 | 34'1 | 0'0 | 34'1 | ... | ... | -0.032415 |
| -0.034594 | ... | ... | 27'6 | 0'0 | 27'6 | 4850 | 37'0 | 0'0 | 37'0 | ... | ... | -0.032247 |
| -0.034821 | ... | ... | 26'0 | 0'0 | 26'0 | 4900 | 40'0 | 0'0 | 40'0 | ... | ... | -0.031959 |
| -0.034814 | ... | ... | 24'2 | 0'0 | 24'2 | 4950 | 43'1 | 0'0 | 43'1 | ... | ... | -0.031562 |
| -0.034718 | ... | ... | 22'5 | 0'0 | 22'5 | 5000 | 46'3 | 0'0 | 46'3 | ... | ... | -0.031072 |
| -0.034401 | ... | ... | 21'0 | 0'0 | 21'0 | 5050 | 49'6 | 0'0 | 49'6 | ... | ... | -0.030506 |
| -0.034169 | ... | ... | 19'5 | 0'0 | 19'5 | 5100 | 53'2 | 0'0 | 53'2 | ... | ... | -0.029883 |
| -0.03374 | ... | ... | 18'2 | 0'0 | 18'2 | 5150 | 56'6 | 0'0 | 56'6 | ... | ... | -0.02906 |
| -0.03328 | ... | ... | 17'0 | 0'0 | 17'0 | 5200 | 60'3 | 0'0 | 60'3 | ... | ... | -0.028209 |
| -0.03281 | ... | ... | 15'7 | 0'0 | 15'7 | 5250 | 64'1 | 0'0 | 64'1 | ... | ... | -0.027353 |
| -0.032354 | ... | ... | 14'7 | 0'0 | 14'7 | 5300 | 68'0 | 0'0 | 68'0 | ... | ... | -0.026516 |
| -0.031746 | ... | ... | 13'7 | 0'0 | 13'7 | 5350 | 71'7 | 0'0 | 71'7 | ... | ... | -0.025529 |
| -0.030984 | ... | ... | 12'7 | 0'0 | 12'7 | 5400 | 75'7 | 0'0 | 75'7 | ... | ... | -0.024598 |
| -0.030488 | ... | ... | 12'1 | 0'0 | 12'1 | 5450 | 79'7 | 0'0 | 79'7 | ... | ... | -0.023537 |
| -0.029874 | ... | ... | 11'3 | 0'0 | 11'3 | 5500 | 84'0 | 0'0 | 84'0 | ... | ... | -0.022569 |
| -0.029144 | ... | ... | 10'5 | 0'0 | 10'5 | 5550 | 88'2 | 0'0 | 88'2 | ... | ... | -0.021723 |
| -0.028536 | ... | ... | 10'0 | 0'0 | 10'0 | 5600 | 92'4 | 0'0 | 92'4 | ... | ... | -0.020788 |
| -0.02783 | ... | ... | 9'3 | 0'0 | 9'3 | 5650 | 96'6 | 0'0 | 96'6 | ... | ... | -0.019764 |
| -0.027026 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 101'1 | 0'0 | 101'1 | ... | ... | -0.018912 |
| -0.026395 | ... | ... | 8'2 | 0'0 | 8'2 | 5750 | 105'5 | 0'0 | 105'5 | ... | ... | -0.018263 |
| -0.025686 | ... | ... | 7'6 | 0'0 | 7'6 | 5800 | 110'0 | 0'0 | 110'0 | ... | ... | -0.017287 |
| -0.025191 | ... | ... | 7'3 | 0'0 | 7'3 | 5850 | 114'4 | 0'0 | 114'4 | ... | ... | -0.016532 |
| -0.02464 | ... | ... | 7'0 | 0'0 | 7'0 | 5900 | 119'0 | 0'0 | 119'0 | ... | ... | -0.015731 |
| -0.023368 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 128'2 | 0'0 | 128'2 | ... | ... | -0.01462 |
| -0.022215 | ... | ... | 5'5 | 0'0 | 5'5 | 6100 | 137'4 | 0'0 | 137'4 | ... | ... | -0.013398 |
| -0.020877 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 146'7 | 0'0 | 146'7 | ... | ... | -0.012413 |
| -0.020131 | ... | ... | 4'5 | 0'0 | 4'5 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | -0.011708 |
| -0.018873 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 166'0 | 0'0 | 166'0 | ... | ... | -0.011318 |
| -0.018332 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 175'5 | 0'0 | 175'5 | ... | ... | -0.010905 |
| -0.017279 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.010471 |
| -0.016594 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.010395 |
| -0.015845 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.010689 |
| -0.015539 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 214'6 | 0'0 | 214'6 | ... | ... | -0.01098 |
| -0.014686 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.011269 |
| -0.014309 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 234'4 | 0'0 | 234'4 | ... | ... | -0.011556 |
| -0.013906 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 244'4 | 0'0 | 244'4 | ... | ... | -0.01222 |
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.