Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026878 | ... | ... | 236'4 | -0'4 | 236'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002759 |
| -0.025883 | ... | ... | 226'4 | -0'4 | 226'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002742 |
| -0.02486 | ... | ... | 216'4 | -0'4 | 216'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002723 |
| -0.023813 | ... | ... | 206'4 | -0'4 | 206'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002703 |
| -0.022746 | ... | ... | 196'4 | -0'4 | 196'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002683 |
| -0.021661 | ... | ... | 186'4 | -0'4 | 186'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002661 |
| -0.020561 | ... | ... | 176'4 | -0'4 | 176'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002637 |
| -0.019446 | ... | ... | 166'4 | -0'4 | 166'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002612 |
| -0.01832 | ... | ... | 156'4 | -0'4 | 156'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00456 |
| -0.017184 | ... | ... | 146'4 | -0'4 | 146'0 | 3000 | 0'2 | -0'1 | 0'3 | ... | ... | -0.004505 |
| -0.016038 | ... | ... | 136'4 | -0'4 | 136'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.006154 |
| -0.014884 | ... | ... | 126'4 | -0'4 | 126'0 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | -0.007607 |
| -0.013724 | ... | ... | 116'4 | -0'4 | 116'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.010242 |
| -0.013452 | ... | ... | 106'5 | -0'4 | 106'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.012494 |
| -0.014875 | ... | ... | 97'0 | -0'4 | 96'4 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | -0.016514 |
| -0.016937 | ... | ... | 87'4 | -0'4 | 87'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | -0.0198 |
| -0.020876 | ... | ... | 78'3 | -0'4 | 77'7 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | -0.024795 |
| -0.026607 | ... | ... | 69'6 | -0'4 | 69'2 | 3800 | 4'2 | 0'0 | 4'2 | ... | ... | -0.031223 |
| -0.033163 | ... | ... | 61'5 | -0'4 | 61'1 | 3900 | 6'0 | 0'0 | 6'0 | 6'0 | 6'0 | -0.037517 |
| -0.04018 | ... | ... | 54'1 | -0'4 | 53'5 | 4000 | 8'3 | 0'0 | 8'3 | 8'4 | 8'2 | -0.04408 |
| -0.047232 | ... | ... | 47'2 | -0'3 | 46'7 | 4100 | 11'4 | 0'1 | 11'3 | 11'4 | 11'1 | -0.050518 |
| -0.053322 | ... | ... | 41'2 | -0'4 | 40'6 | 4200 | 15'2 | 0'1 | 15'1 | 15'0 | 14'4 | -0.055873 |
| -0.05818 | ... | ... | 35'6 | -0'4 | 35'2 | 4300 | 19'5 | 0'1 | 19'4 | 19'3 | 19'3 | -0.059924 |
| -0.06171 | 31'5 | 30'7 | 30'7 | -0'4 | 30'3 | 4400 | 24'4 | 0'0 | 24'4 | 24'7 | 23'5 | -0.062328 |
| -0.063678 | 26'7 | 26'5 | 26'5 | -0'5 | 26'0 | 4500 | 30'0 | 0'0 | 30'0 | 30'0 | 29'5 | -0.063455 |
| -0.064532 | 23'5 | 23'0 | 22'6 | -0'4 | 22'2 | 4600 | 36'0 | 0'0 | 36'0 | 35'2 | 35'2 | -0.06319 |
| -0.064238 | 20'2 | 19'4 | 19'4 | -0'4 | 19'0 | 4700 | 42'4 | -0'1 | 42'5 | 42'5 | 42'0 | -0.061777 |
| -0.062772 | 17'3 | 17'2 | 16'5 | -0'4 | 16'1 | 4800 | 49'4 | 0'0 | 49'4 | ... | ... | -0.059527 |
| -0.060417 | 14'5 | 14'1 | 14'1 | -0'4 | 13'5 | 4900 | 56'7 | -0'1 | 57'0 | ... | ... | -0.056448 |
| -0.057911 | 12'5 | 11'4 | 12'1 | -0'4 | 11'5 | 5000 | 64'6 | 0'1 | 64'5 | ... | ... | -0.053288 |
| -0.054822 | 10'4 | 10'4 | 10'2 | -0'3 | 9'7 | 5100 | 72'7 | 0'1 | 72'6 | ... | ... | -0.04963 |
| -0.051416 | 8'5 | 8'5 | 8'6 | -0'3 | 8'3 | 5200 | 81'2 | 0'2 | 81'0 | ... | ... | -0.045746 |
| -0.047973 | 7'3 | 7'3 | 7'3 | -0'2 | 7'1 | 5300 | 89'7 | 0'2 | 89'5 | ... | ... | -0.041918 |
| -0.044796 | ... | ... | 6'3 | -0'2 | 6'1 | 5400 | 98'6 | 0'2 | 98'4 | ... | ... | -0.03844 |
| -0.041517 | ... | ... | 5'4 | -0'2 | 5'2 | 5500 | 107'6 | 0'2 | 107'4 | ... | ... | -0.034957 |
| -0.038292 | ... | ... | 4'6 | -0'2 | 4'4 | 5600 | 117'0 | 0'3 | 116'5 | ... | ... | -0.032318 |
| -0.035281 | ... | ... | 4'1 | -0'2 | 3'7 | 5700 | 126'3 | 0'3 | 126'0 | ... | ... | -0.030059 |
| -0.03265 | ... | ... | 3'5 | -0'2 | 3'3 | 5800 | 135'6 | 0'2 | 135'4 | ... | ... | -0.02754 |
| -0.030569 | ... | ... | 3'1 | -0'1 | 3'0 | 5900 | 145'3 | 0'3 | 145'0 | ... | ... | -0.026387 |
| -0.028217 | ... | ... | 2'6 | -0'1 | 2'5 | 6000 | 155'0 | 0'3 | 154'5 | ... | ... | -0.025132 |
| -0.026632 | ... | ... | 2'4 | -0'1 | 2'3 | 6100 | 164'5 | 0'3 | 164'2 | ... | ... | -0.02378 |
| -0.024881 | ... | ... | 2'2 | -0'1 | 2'1 | 6200 | 174'4 | 0'4 | 174'0 | ... | ... | -0.024087 |
| -0.02296 | ... | ... | 2'0 | -0'1 | 1'7 | 6300 | 184'2 | 0'3 | 183'7 | ... | ... | -0.023503 |
| -0.020861 | ... | ... | 1'6 | -0'1 | 1'5 | 6400 | 194'1 | 0'3 | 193'6 | ... | ... | -0.023776 |
| -0.019855 | ... | ... | 1'5 | -0'1 | 1'4 | 6500 | 204'1 | 0'4 | 203'5 | ... | ... | -0.024933 |
| -0.018774 | ... | ... | 1'4 | -0'1 | 1'3 | 6600 | 214'0 | 0'4 | 213'4 | ... | ... | -0.025194 |
| -0.01762 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 224'0 | 0'4 | 223'4 | ... | ... | -0.026346 |
| -0.016391 | ... | ... | 1'2 | -0'1 | 1'1 | 6800 | 234'0 | 0'4 | 233'4 | ... | ... | -0.027496 |
| -0.015083 | ... | ... | 1'1 | -0'1 | 1'0 | 6900 | 244'0 | 0'4 | 243'4 | ... | ... | -0.028643 |
| -0.01521 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 254'0 | 0'4 | 253'4 | ... | ... | -0.029787 |
| -0.0138 | ... | ... | 0'7 | 0'0 | 0'7 | 7100 | 264'0 | 0'4 | 263'4 | ... | ... | -0.030928 |
| -0.012304 | ... | ... | 0'7 | -0'1 | 0'6 | 7200 | 274'0 | 0'4 | 273'4 | ... | ... | -0.032066 |
| -0.012391 | ... | ... | 0'6 | 0'0 | 0'6 | 7300 | 284'0 | 0'4 | 283'4 | ... | ... | -0.033201 |
| -0.012475 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 294'0 | 0'4 | 293'4 | ... | ... | -0.034333 |
| -0.010851 | ... | ... | 0'6 | -0'1 | 0'5 | 7500 | 304'0 | 0'4 | 303'4 | ... | ... | -0.035463 |
| -0.010917 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 314'0 | 0'4 | 313'4 | ... | ... | -0.036589 |
| -0.00917 | ... | ... | 0'5 | -0'1 | 0'4 | 7700 | 324'0 | 0'4 | 323'4 | ... | ... | -0.037712 |
| -0.00922 | ... | ... | 0'4 | 0'0 | 0'4 | 7800 | 334'0 | 0'4 | 333'4 | ... | ... | -0.038831 |
| -0.00927 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 344'0 | 0'4 | 343'4 | ... | ... | -0.039948 |
| -0.009318 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 354'0 | 0'4 | 353'4 | ... | ... | -0.041062 |
| -0.009364 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 364'0 | 0'4 | 363'4 | ... | ... | -0.042172 |
| -0.007437 | ... | ... | 0'3 | 0'0 | 0'3 | 8200 | 374'0 | 0'4 | 373'4 | ... | ... | -0.043279 |
| -0.00747 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 384'0 | 0'4 | 383'4 | ... | ... | -0.044383 |
| -0.007503 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 394'0 | 0'4 | 393'4 | ... | ... | -0.045484 |
| -0.007535 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 404'0 | 0'4 | 403'4 | ... | ... | -0.046582 |
| -0.007566 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 414'0 | 0'4 | 413'4 | ... | ... | -0.047677 |
| -0.007596 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 424'0 | 0'4 | 423'4 | ... | ... | -0.048768 |
| -0.005488 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 454'0 | 0'4 | 453'4 | ... | ... | -0.052022 |
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.