Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017832 | ... | ... | 247'6 | 0'0 | 247'6 | 2300 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004212 |
| -0.017409 | ... | ... | 237'6 | 0'0 | 237'6 | 2400 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004829 |
| -0.01696 | ... | ... | 227'6 | 0'0 | 227'6 | 2500 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005406 |
| -0.016487 | ... | ... | 217'6 | 0'0 | 217'6 | 2600 | 0'7 | 0'0 | 0'7 | ... | ... | -0.005358 |
| -0.015994 | ... | ... | 207'6 | 0'0 | 207'6 | 2700 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005888 |
| -0.015483 | ... | ... | 197'6 | 0'0 | 197'6 | 2800 | 1'1 | 0'0 | 1'1 | ... | ... | -0.006383 |
| -0.014956 | ... | ... | 187'6 | 0'0 | 187'6 | 2900 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006842 |
| -0.014414 | ... | ... | 177'6 | 0'0 | 177'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007268 |
| -0.01386 | ... | ... | 167'6 | 0'0 | 167'6 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | -0.008135 |
| -0.013294 | ... | ... | 157'6 | 0'0 | 157'6 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.008474 |
| -0.012978 | ... | ... | 147'7 | 0'0 | 147'7 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.009207 |
| -0.01265 | ... | ... | 138'0 | 0'0 | 138'0 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.01026 |
| -0.012563 | ... | ... | 128'2 | 0'0 | 128'2 | 3500 | 2'6 | 0'0 | 2'6 | ... | ... | -0.011185 |
| -0.012948 | ... | ... | 118'6 | 0'0 | 118'6 | 3600 | 3'1 | 0'0 | 3'1 | ... | ... | -0.011986 |
| -0.013518 | ... | ... | 109'3 | 0'0 | 109'3 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.013296 |
| -0.01389 | ... | ... | 104'6 | 0'0 | 104'6 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | -0.014016 |
| -0.014237 | ... | ... | 100'1 | 0'0 | 100'1 | 3800 | 4'5 | 0'0 | 4'5 | ... | ... | -0.014949 |
| -0.014775 | ... | ... | 95'5 | 0'0 | 95'5 | 3850 | 5'0 | 0'0 | 5'0 | ... | ... | -0.015522 |
| -0.015482 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 5'5 | 0'0 | 5'5 | ... | ... | -0.016536 |
| -0.016133 | ... | ... | 86'7 | 0'0 | 86'7 | 3950 | 6'1 | 0'0 | 6'1 | ... | ... | -0.017196 |
| -0.016919 | ... | ... | 82'5 | 0'0 | 82'5 | 4000 | 6'7 | 0'0 | 6'7 | ... | ... | -0.018218 |
| -0.017816 | ... | ... | 78'4 | 0'0 | 78'4 | 4050 | 7'5 | 0'0 | 7'5 | ... | ... | -0.019106 |
| -0.018796 | ... | ... | 74'4 | 0'0 | 74'4 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | -0.020062 |
| -0.019665 | ... | ... | 70'4 | 0'0 | 70'4 | 4150 | 9'4 | 0'0 | 9'4 | ... | ... | -0.021052 |
| -0.020745 | ... | ... | 66'6 | 0'0 | 66'6 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | -0.02205 |
| -0.021834 | ... | ... | 63'1 | 0'0 | 63'1 | 4250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.023029 |
| -0.022911 | ... | ... | 59'5 | 0'0 | 59'5 | 4300 | 13'2 | 0'0 | 13'2 | ... | ... | -0.023967 |
| -0.023957 | ... | ... | 56'2 | 0'0 | 56'2 | 4350 | 14'6 | 0'0 | 14'6 | ... | ... | -0.024845 |
| -0.024954 | ... | ... | 53'0 | 0'0 | 53'0 | 4400 | 16'3 | 0'0 | 16'3 | ... | ... | -0.025647 |
| -0.026015 | ... | ... | 50'0 | 0'0 | 50'0 | 4450 | 18'2 | 0'0 | 18'2 | ... | ... | -0.026489 |
| -0.026991 | ... | ... | 47'1 | 0'0 | 47'1 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | -0.027221 |
| -0.027876 | ... | ... | 44'3 | 0'0 | 44'3 | 4550 | 22'2 | 0'0 | 22'2 | ... | ... | -0.027719 |
| -0.028662 | ... | ... | 41'6 | 0'0 | 41'6 | 4600 | 24'5 | 0'0 | 24'5 | ... | ... | -0.028337 |
| -0.029462 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 27'0 | 0'0 | 27'0 | ... | ... | -0.028718 |
| -0.030045 | ... | ... | 37'0 | 0'0 | 37'0 | 4700 | 29'4 | 0'0 | 29'4 | ... | ... | -0.028982 |
| -0.030529 | ... | ... | 34'6 | 0'0 | 34'6 | 4750 | 32'1 | 0'0 | 32'1 | ... | ... | -0.029134 |
| -0.031026 | ... | ... | 32'6 | 0'0 | 32'6 | 4800 | 34'7 | 0'0 | 34'7 | ... | ... | -0.029177 |
| -0.031321 | ... | ... | 30'6 | 0'0 | 30'6 | 4850 | 37'6 | 0'0 | 37'6 | ... | ... | -0.029119 |
| -0.031531 | ... | ... | 28'7 | 0'0 | 28'7 | 4900 | 40'6 | 0'0 | 40'6 | ... | ... | -0.028968 |
| -0.031548 | ... | ... | 27'0 | 0'0 | 27'0 | 4950 | 43'6 | 0'0 | 43'6 | ... | ... | -0.02862 |
| -0.031611 | ... | ... | 25'3 | 0'0 | 25'3 | 5000 | 47'0 | 0'0 | 47'0 | ... | ... | -0.028315 |
| -0.031618 | ... | ... | 23'7 | 0'0 | 23'7 | 5050 | 50'2 | 0'0 | 50'2 | ... | ... | -0.02783 |
| -0.031456 | ... | ... | 22'3 | 0'0 | 22'3 | 5100 | 53'5 | 0'0 | 53'5 | ... | ... | -0.027295 |
| -0.031258 | ... | ... | 21'0 | 0'0 | 21'0 | 5150 | 57'1 | 0'0 | 57'1 | ... | ... | -0.026725 |
| -0.031037 | ... | ... | 19'6 | 0'0 | 19'6 | 5200 | 60'6 | 0'0 | 60'6 | ... | ... | -0.026137 |
| -0.03067 | ... | ... | 18'4 | 0'0 | 18'4 | 5250 | 64'3 | 0'0 | 64'3 | ... | ... | -0.025406 |
| -0.030304 | ... | ... | 17'3 | 0'0 | 17'3 | 5300 | 68'1 | 0'0 | 68'1 | ... | ... | -0.024683 |
| -0.029957 | ... | ... | 16'3 | 0'0 | 16'3 | 5350 | 72'0 | 0'0 | 72'0 | ... | ... | -0.023987 |
| -0.029489 | ... | ... | 15'3 | 0'0 | 15'3 | 5400 | 75'7 | 0'0 | 75'7 | ... | ... | -0.023176 |
| -0.029066 | ... | ... | 14'4 | 0'0 | 14'4 | 5450 | 79'7 | 0'0 | 79'7 | ... | ... | -0.022422 |
| -0.028536 | ... | ... | 13'5 | 0'0 | 13'5 | 5500 | 83'7 | 0'0 | 83'7 | ... | ... | -0.021568 |
| -0.02808 | ... | ... | 12'7 | 0'0 | 12'7 | 5550 | 88'0 | 0'0 | 88'0 | ... | ... | -0.0208 |
| -0.027532 | ... | ... | 12'1 | 0'0 | 12'1 | 5600 | 92'1 | 0'0 | 92'1 | ... | ... | -0.019949 |
| -0.027088 | ... | ... | 11'4 | 0'0 | 11'4 | 5650 | 96'3 | 0'0 | 96'3 | ... | ... | -0.019215 |
| -0.026567 | ... | ... | 10'7 | 0'0 | 10'7 | 5700 | 100'5 | 0'0 | 100'5 | ... | ... | -0.018414 |
| -0.02597 | ... | ... | 10'2 | 0'0 | 10'2 | 5750 | 105'0 | 0'0 | 105'0 | ... | ... | -0.01776 |
| -0.025515 | ... | ... | 9'6 | 0'0 | 9'6 | 5800 | 109'3 | 0'0 | 109'3 | ... | ... | -0.017056 |
| -0.025 | ... | ... | 9'2 | 0'0 | 9'2 | 5850 | 113'6 | 0'0 | 113'6 | ... | ... | -0.016304 |
| -0.024424 | ... | ... | 8'6 | 0'0 | 8'6 | 5900 | 118'2 | 0'0 | 118'2 | ... | ... | -0.015734 |
| -0.023343 | ... | ... | 7'7 | 0'0 | 7'7 | 6000 | 127'2 | 0'0 | 127'2 | ... | ... | -0.014495 |
| -0.022321 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 136'3 | 0'0 | 136'3 | ... | ... | -0.013384 |
| -0.021408 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 145'5 | 0'0 | 145'5 | ... | ... | -0.012441 |
| -0.02035 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 155'0 | 0'0 | 155'0 | ... | ... | -0.011701 |
| -0.019468 | ... | ... | 5'3 | 0'0 | 5'3 | 6400 | 164'3 | 0'0 | 164'3 | ... | ... | -0.010913 |
| -0.018808 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 173'7 | 0'0 | 173'7 | ... | ... | -0.010371 |
| -0.01807 | ... | ... | 4'5 | 0'0 | 4'5 | 6600 | 183'4 | 0'0 | 183'4 | ... | ... | -0.010096 |
| -0.017252 | ... | ... | 4'2 | 0'0 | 4'2 | 6700 | 193'2 | 0'0 | 193'2 | ... | ... | -0.010104 |
| -0.016354 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 202'7 | 0'0 | 202'7 | ... | ... | -0.009807 |
| -0.015774 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 212'6 | 0'0 | 212'6 | ... | ... | -0.010104 |
| -0.015146 | ... | ... | 3'3 | 0'0 | 3'3 | 7000 | 222'4 | 0'0 | 222'4 | ... | ... | -0.010096 |
| -0.014895 | ... | ... | 3'2 | 0'0 | 3'2 | 7100 | 232'3 | 0'0 | 232'3 | ... | ... | -0.010387 |
| -0.014185 | ... | ... | 3'0 | 0'0 | 3'0 | 7200 | 242'3 | 0'0 | 242'3 | ... | ... | -0.01098 |
| -0.013879 | ... | ... | 2'7 | 0'0 | 2'7 | 7300 | 252'2 | 0'0 | 252'2 | ... | ... | -0.011267 |
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.