Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.029083 | ... | ... | 237'6 | 0'0 | 237'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002097 |
| -0.028361 | ... | ... | 227'6 | 0'0 | 227'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002084 |
| -0.027612 | ... | ... | 217'6 | 0'0 | 217'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00207 |
| -0.02684 | ... | ... | 207'6 | 0'0 | 207'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002055 |
| -0.026046 | ... | ... | 197'6 | 0'0 | 197'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002039 |
| -0.025234 | ... | ... | 187'6 | 0'0 | 187'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002023 |
| -0.024405 | ... | ... | 177'6 | 0'0 | 177'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002005 |
| -0.02356 | ... | ... | 167'6 | 0'0 | 167'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001986 |
| -0.0227 | ... | ... | 157'6 | 0'0 | 157'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003467 |
| -0.021826 | ... | ... | 147'6 | 0'0 | 147'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | -0.003425 |
| -0.020939 | ... | ... | 137'6 | 0'0 | 137'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | -0.004678 |
| -0.020038 | ... | ... | 127'6 | 0'0 | 127'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.006885 |
| -0.019124 | ... | ... | 117'6 | 0'0 | 117'6 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | -0.008764 |
| -0.018765 | ... | ... | 107'7 | 0'0 | 107'7 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | -0.011238 |
| -0.019464 | ... | ... | 98'2 | 0'0 | 98'2 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | -0.013319 |
| -0.020545 | ... | ... | 88'6 | 0'0 | 88'6 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | -0.016392 |
| -0.022837 | ... | ... | 79'5 | 0'0 | 79'5 | 3700 | 3'1 | 0'0 | 3'1 | ... | ... | -0.019996 |
| -0.026356 | ... | ... | 71'0 | 0'0 | 71'0 | 3800 | 4'3 | 0'0 | 4'3 | ... | ... | -0.024222 |
| -0.030156 | ... | ... | 62'6 | 0'0 | 62'6 | 3900 | 6'1 | 0'0 | 6'1 | ... | ... | -0.028933 |
| -0.0348 | ... | ... | 55'2 | 0'0 | 55'2 | 4000 | 8'3 | 0'0 | 8'3 | ... | ... | -0.033526 |
| -0.039042 | ... | ... | 48'2 | 0'0 | 48'2 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.03814 |
| -0.043072 | ... | ... | 42'0 | 0'0 | 42'0 | 4200 | 14'7 | 0'0 | 14'7 | ... | ... | -0.041752 |
| -0.04633 | ... | ... | 36'3 | 0'0 | 36'3 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | -0.044449 |
| -0.0487 | ... | ... | 31'3 | 0'0 | 31'3 | 4400 | 23'6 | 0'0 | 23'6 | ... | ... | -0.046121 |
| -0.049752 | ... | ... | 26'6 | 0'0 | 26'6 | 4500 | 29'0 | 0'0 | 29'0 | ... | ... | -0.046558 |
| -0.049546 | 22'4 | 22'4 | 22'6 | -0'2 | 22'4 | 4600 | 34'6 | 0'0 | 34'6 | ... | ... | -0.04585 |
| -0.049824 | ... | ... | 19'4 | 0'0 | 19'4 | 4700 | 41'2 | 0'0 | 41'2 | ... | ... | -0.044623 |
| -0.048789 | ... | ... | 16'5 | 0'0 | 16'5 | 4800 | 48'2 | 0'0 | 48'2 | ... | ... | -0.042693 |
| -0.047101 | 14'1 | 14'1 | 14'1 | 0'0 | 14'1 | 4900 | 55'5 | 0'0 | 55'5 | ... | ... | -0.040071 |
| -0.045314 | ... | ... | 12'1 | 0'0 | 12'1 | 5000 | 63'2 | 0'0 | 63'2 | ... | ... | -0.036691 |
| -0.042752 | ... | ... | 10'2 | 0'0 | 10'2 | 5100 | 71'3 | 0'0 | 71'3 | ... | ... | -0.033469 |
| -0.040275 | ... | ... | 8'6 | 0'0 | 8'6 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | -0.029621 |
| -0.037777 | ... | ... | 7'4 | 0'0 | 7'4 | 5300 | 88'2 | 0'0 | 88'2 | ... | ... | -0.026158 |
| -0.035015 | ... | ... | 6'3 | 0'0 | 6'3 | 5400 | 97'1 | 0'0 | 97'1 | ... | ... | -0.02296 |
| -0.032609 | ... | ... | 5'4 | 0'0 | 5'4 | 5500 | 106'1 | 0'0 | 106'1 | ... | ... | -0.019738 |
| -0.030246 | ... | ... | 4'6 | 0'0 | 4'6 | 5600 | 115'2 | 0'0 | 115'2 | ... | ... | -0.016619 |
| -0.028047 | ... | ... | 4'1 | 0'0 | 4'1 | 5700 | 124'5 | 0'0 | 124'5 | ... | ... | -0.014388 |
| -0.026136 | ... | ... | 3'5 | 0'0 | 3'5 | 5800 | 134'0 | 0'0 | 134'0 | ... | ... | -0.011924 |
| -0.024634 | ... | ... | 3'2 | 0'0 | 3'2 | 5900 | 143'4 | 0'0 | 143'4 | ... | ... | -0.00996 |
| -0.022935 | ... | ... | 2'7 | 0'0 | 2'7 | 6000 | 153'2 | 0'0 | 153'2 | ... | ... | -0.009369 |
| -0.021805 | ... | ... | 2'5 | 0'0 | 2'5 | 6100 | 162'7 | 0'0 | 162'7 | ... | ... | -0.007976 |
| -0.020553 | ... | ... | 2'3 | 0'0 | 2'3 | 6200 | 172'6 | 0'0 | 172'6 | ... | ... | -0.008103 |
| -0.019179 | ... | ... | 2'1 | 0'0 | 2'1 | 6300 | 182'4 | 0'0 | 182'4 | ... | ... | -0.007432 |
| -0.017678 | ... | ... | 1'7 | 0'0 | 1'7 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | -0.007549 |
| -0.016978 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 202'3 | 0'0 | 202'3 | ... | ... | -0.008465 |
| -0.016224 | ... | ... | 1'5 | 0'0 | 1'5 | 6600 | 212'2 | 0'0 | 212'2 | ... | ... | -0.008581 |
| -0.015419 | ... | ... | 1'4 | 0'0 | 1'4 | 6700 | 222'2 | 0'0 | 222'2 | ... | ... | -0.009491 |
| -0.01456 | ... | ... | 1'3 | 0'0 | 1'3 | 6800 | 232'2 | 0'0 | 232'2 | ... | ... | -0.010396 |
| -0.013648 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 242'2 | 0'0 | 242'2 | ... | ... | -0.011295 |
| -0.012681 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 252'2 | 0'0 | 252'2 | ... | ... | -0.01219 |
| -0.012784 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 262'2 | 0'0 | 262'2 | ... | ... | -0.013081 |
| -0.011746 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 272'2 | 0'0 | 272'2 | ... | ... | -0.013967 |
| -0.010647 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 282'2 | 0'0 | 282'2 | ... | ... | -0.01485 |
| -0.010721 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 292'2 | 0'0 | 292'2 | ... | ... | -0.015728 |
| -0.010793 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 302'2 | 0'0 | 302'2 | ... | ... | -0.016604 |
| -0.009606 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 312'2 | 0'0 | 312'2 | ... | ... | -0.017475 |
| -0.008348 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 322'2 | 0'0 | 322'2 | ... | ... | -0.018344 |
| -0.008396 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 332'2 | 0'0 | 332'2 | ... | ... | -0.019209 |
| -0.008442 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 342'2 | 0'0 | 342'2 | ... | ... | -0.020072 |
| -0.007083 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 352'2 | 0'0 | 352'2 | ... | ... | -0.020931 |
| -0.007118 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 362'2 | 0'0 | 362'2 | ... | ... | -0.021787 |
| -0.005653 | ... | ... | 0'3 | 0'0 | 0'3 | 8200 | 372'2 | 0'0 | 372'2 | ... | ... | -0.02264 |
| -0.005679 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 382'2 | 0'0 | 382'2 | ... | ... | -0.023491 |
| -0.005703 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 392'2 | 0'0 | 392'2 | ... | ... | -0.024338 |
| -0.005728 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 402'2 | 0'0 | 402'2 | ... | ... | -0.025183 |
| -0.004111 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 412'2 | 0'0 | 412'2 | ... | ... | -0.026025 |
| -0.004127 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 422'2 | 0'0 | 422'2 | ... | ... | -0.026864 |
| -0.004172 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 452'2 | 0'0 | 452'2 | ... | ... | -0.029365 |
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.