Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009804 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001279 |
| -0.009229 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00127 |
| -0.008635 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001262 |
| -0.008026 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002217 |
| -0.007402 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002198 |
| -0.006765 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002178 |
| -0.006116 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002992 |
| -0.005456 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002959 |
| -0.004786 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003675 |
| -0.004104 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.00432 |
| -0.003412 | ... | ... | 135'4 | 0'0 | 135'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004904 |
| -0.002708 | ... | ... | 125'4 | 0'0 | 125'4 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005429 |
| -0.001991 | ... | ... | 115'4 | 0'0 | 115'4 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006979 |
| -0.002091 | ... | ... | 105'6 | 0'0 | 105'6 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | -0.008296 |
| -0.002139 | ... | ... | 100'7 | 0'0 | 100'7 | 3750 | 1'7 | 0'0 | 1'7 | ... | ... | -0.009101 |
| -0.002587 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | -0.01025 |
| -0.003405 | ... | ... | 91'4 | 0'0 | 91'4 | 3850 | 2'5 | 0'0 | 2'5 | ... | ... | -0.011283 |
| -0.004548 | ... | ... | 87'0 | 0'0 | 87'0 | 3900 | 3'1 | 0'0 | 3'1 | ... | ... | -0.012567 |
| -0.005615 | ... | ... | 82'4 | 0'0 | 82'4 | 3950 | 3'5 | 0'0 | 3'5 | ... | ... | -0.013706 |
| -0.006932 | ... | ... | 78'1 | 0'0 | 78'1 | 4000 | 4'2 | 0'0 | 4'2 | ... | ... | -0.015019 |
| -0.008735 | ... | ... | 74'0 | 0'0 | 74'0 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | -0.016448 |
| -0.010354 | ... | ... | 69'7 | 0'0 | 69'7 | 4100 | 5'7 | 0'0 | 5'7 | ... | ... | -0.017941 |
| -0.012303 | ... | ... | 66'0 | 0'0 | 66'0 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | -0.019457 |
| -0.014246 | ... | ... | 62'2 | 0'0 | 62'2 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | -0.020956 |
| -0.016147 | ... | ... | 58'5 | 0'0 | 58'5 | 4250 | 9'3 | 0'0 | 9'3 | ... | ... | -0.02261 |
| -0.017978 | ... | ... | 55'1 | 0'0 | 55'1 | 4300 | 10'6 | 0'0 | 10'6 | ... | ... | -0.023976 |
| -0.019714 | ... | ... | 51'6 | 0'0 | 51'6 | 4350 | 12'3 | 0'0 | 12'3 | ... | ... | -0.025422 |
| -0.021502 | ... | ... | 48'5 | 0'0 | 48'5 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | -0.026736 |
| -0.023139 | ... | ... | 45'5 | 0'0 | 45'5 | 4450 | 16'0 | 0'0 | 16'0 | ... | ... | -0.027909 |
| -0.024763 | ... | ... | 42'7 | 0'0 | 42'7 | 4500 | 18'0 | 0'0 | 18'0 | ... | ... | -0.028935 |
| -0.02607 | ... | ... | 40'1 | 0'0 | 40'1 | 4550 | 20'2 | 0'0 | 20'2 | ... | ... | -0.029948 |
| -0.027346 | ... | ... | 37'5 | 0'0 | 37'5 | 4600 | 22'4 | 0'0 | 22'4 | ... | ... | -0.030665 |
| -0.028448 | ... | ... | 35'2 | 0'0 | 35'2 | 4650 | 25'0 | 0'0 | 25'0 | ... | ... | -0.031362 |
| -0.029384 | ... | ... | 33'0 | 0'0 | 33'0 | 4700 | 27'5 | 0'0 | 27'5 | ... | ... | -0.031907 |
| -0.030032 | ... | ... | 30'6 | 0'0 | 30'6 | 4750 | 30'2 | 0'0 | 30'2 | ... | ... | -0.032181 |
| -0.030657 | ... | ... | 28'6 | 0'0 | 28'6 | 4800 | 33'1 | 0'0 | 33'1 | ... | ... | -0.032448 |
| -0.031141 | ... | ... | 26'7 | 0'0 | 26'7 | 4850 | 36'1 | 0'0 | 36'1 | ... | ... | -0.03259 |
| -0.031367 | ... | ... | 25'0 | 0'0 | 25'0 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | -0.032493 |
| -0.031606 | ... | ... | 23'3 | 0'0 | 23'3 | 4950 | 42'3 | 0'0 | 42'3 | ... | ... | -0.032426 |
| -0.031611 | ... | ... | 21'6 | 0'0 | 21'6 | 5000 | 45'5 | 0'0 | 45'5 | ... | ... | -0.032144 |
| -0.031527 | ... | ... | 20'2 | 0'0 | 20'2 | 5050 | 49'0 | 0'0 | 49'0 | ... | ... | -0.03179 |
| -0.031372 | ... | ... | 18'7 | 0'0 | 18'7 | 5100 | 52'4 | 0'0 | 52'4 | ... | ... | -0.031384 |
| -0.031165 | ... | ... | 17'5 | 0'0 | 17'5 | 5150 | 56'0 | 0'0 | 56'0 | ... | ... | -0.030793 |
| -0.030769 | ... | ... | 16'3 | 0'0 | 16'3 | 5200 | 59'5 | 0'0 | 59'5 | ... | ... | -0.030178 |
| -0.030351 | ... | ... | 15'2 | 0'0 | 15'2 | 5250 | 63'4 | 0'0 | 63'4 | ... | ... | -0.029719 |
| -0.029936 | ... | ... | 14'2 | 0'0 | 14'2 | 5300 | 67'2 | 0'0 | 67'2 | ... | ... | -0.028954 |
| -0.029364 | ... | ... | 13'2 | 0'0 | 13'2 | 5350 | 71'2 | 0'0 | 71'2 | ... | ... | -0.028391 |
| -0.028829 | ... | ... | 12'3 | 0'0 | 12'3 | 5400 | 75'2 | 0'0 | 75'2 | ... | ... | -0.027709 |
| -0.028359 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 79'3 | 0'0 | 79'3 | ... | ... | -0.0271 |
| -0.02777 | ... | ... | 10'7 | 0'0 | 10'7 | 5500 | 83'4 | 0'0 | 83'4 | ... | ... | -0.026392 |
| -0.027061 | ... | ... | 10'1 | 0'0 | 10'1 | 5550 | 87'6 | 0'0 | 87'6 | ... | ... | -0.02579 |
| -0.026466 | ... | ... | 9'4 | 0'0 | 9'4 | 5600 | 92'0 | 0'0 | 92'0 | ... | ... | -0.025109 |
| -0.026015 | ... | ... | 9'0 | 0'0 | 9'0 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.024567 |
| -0.025231 | ... | ... | 8'3 | 0'0 | 8'3 | 5700 | 100'6 | 0'0 | 100'6 | ... | ... | -0.023963 |
| -0.024876 | ... | ... | 8'0 | 0'0 | 8'0 | 5750 | 105'1 | 0'0 | 105'1 | ... | ... | -0.023299 |
| -0.02419 | ... | ... | 7'4 | 0'0 | 7'4 | 5800 | 109'5 | 0'0 | 109'5 | ... | ... | -0.022815 |
| -0.023709 | ... | ... | 7'1 | 0'0 | 7'1 | 5850 | 114'2 | 0'0 | 114'2 | ... | ... | -0.02253 |
| -0.023172 | ... | ... | 6'6 | 0'0 | 6'6 | 5900 | 118'6 | 0'0 | 118'6 | ... | ... | -0.021968 |
| -0.021926 | ... | ... | 6'0 | 0'0 | 6'0 | 6000 | 128'0 | 0'0 | 128'0 | ... | ... | -0.021245 |
| -0.021127 | ... | ... | 5'4 | 0'0 | 5'4 | 6100 | 137'2 | 0'0 | 137'2 | ... | ... | -0.020418 |
| -0.020184 | ... | ... | 5'0 | 0'0 | 5'0 | 6200 | 146'6 | 0'0 | 146'6 | ... | ... | -0.020054 |
| -0.0191 | ... | ... | 4'4 | 0'0 | 4'4 | 6300 | 156'2 | 0'0 | 156'2 | ... | ... | -0.019639 |
| -0.01827 | ... | ... | 4'1 | 0'0 | 4'1 | 6400 | 165'7 | 0'0 | 165'7 | ... | ... | -0.019469 |
| -0.017339 | ... | ... | 3'6 | 0'0 | 3'6 | 6500 | 175'4 | 0'0 | 175'4 | ... | ... | -0.019269 |
| -0.016743 | ... | ... | 3'4 | 0'0 | 3'4 | 6600 | 185'2 | 0'0 | 185'2 | ... | ... | -0.019345 |
| -0.016085 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 195'0 | 0'0 | 195'0 | ... | ... | -0.019406 |
| -0.015365 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 204'7 | 0'0 | 204'7 | ... | ... | -0.019762 |
| -0.014584 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 214'5 | 0'0 | 214'5 | ... | ... | -0.019801 |
| -0.014249 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 224'5 | 0'0 | 224'5 | ... | ... | -0.020455 |
| 0 | ... | ... | ... | ... | ... | 7100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
| 0 | ... | ... | ... | ... | ... | 7200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.