Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012256 | ... | ... | 245'0 | 0'0 | 245'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00152 |
| -0.011951 | ... | ... | 235'0 | 0'0 | 235'0 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.00151 |
| -0.011622 | ... | ... | 225'0 | 0'0 | 225'0 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001499 |
| -0.011272 | ... | ... | 215'0 | 0'0 | 215'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001488 |
| -0.010904 | ... | ... | 205'0 | 0'0 | 205'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001476 |
| -0.010519 | ... | ... | 195'0 | 0'0 | 195'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001463 |
| -0.01012 | ... | ... | 185'0 | 0'0 | 185'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001449 |
| -0.009708 | ... | ... | 175'0 | 0'0 | 175'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001989 |
| -0.009285 | ... | ... | 165'0 | 0'0 | 165'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002471 |
| -0.008852 | ... | ... | 155'0 | 0'0 | 155'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002906 |
| -0.00841 | ... | ... | 145'0 | 0'0 | 145'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003301 |
| -0.00796 | ... | ... | 135'0 | 0'0 | 135'0 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00405 |
| -0.007503 | ... | ... | 125'0 | 0'0 | 125'0 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005054 |
| -0.00704 | ... | ... | 115'0 | 0'0 | 115'0 | 3600 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006222 |
| -0.007133 | ... | ... | 105'3 | 0'0 | 105'3 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | -0.007476 |
| -0.007444 | ... | ... | 100'6 | 0'0 | 100'6 | 3750 | 3'0 | 0'0 | 3'0 | ... | ... | -0.008396 |
| -0.00774 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 3'4 | 0'0 | 3'4 | ... | ... | -0.009219 |
| -0.00819 | ... | ... | 91'5 | 0'0 | 91'5 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009954 |
| -0.008777 | ... | ... | 87'2 | 0'0 | 87'2 | 3900 | 4'6 | 0'0 | 4'6 | ... | ... | -0.011009 |
| -0.009481 | ... | ... | 83'0 | 0'0 | 83'0 | 3950 | 5'3 | 0'0 | 5'3 | ... | ... | -0.01175 |
| -0.010282 | ... | ... | 78'7 | 0'0 | 78'7 | 4000 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012742 |
| -0.011155 | ... | ... | 74'7 | 0'0 | 74'7 | 4050 | 7'1 | 0'0 | 7'1 | ... | ... | -0.013599 |
| -0.012079 | ... | ... | 71'0 | 0'0 | 71'0 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | -0.014479 |
| -0.013034 | ... | ... | 67'2 | 0'0 | 67'2 | 4150 | 9'2 | 0'0 | 9'2 | ... | ... | -0.01536 |
| -0.013999 | ... | ... | 63'5 | 0'0 | 63'5 | 4200 | 10'4 | 0'0 | 10'4 | ... | ... | -0.01622 |
| -0.014956 | ... | ... | 60'1 | 0'0 | 60'1 | 4250 | 11'7 | 0'0 | 11'7 | ... | ... | -0.017043 |
| -0.015782 | ... | ... | 56'5 | 0'0 | 56'5 | 4300 | 13'3 | 0'0 | 13'3 | ... | ... | -0.017814 |
| -0.016684 | ... | ... | 53'3 | 0'0 | 53'3 | 4350 | 14'7 | 0'0 | 14'7 | ... | ... | -0.018417 |
| -0.017536 | ... | ... | 50'2 | 0'0 | 50'2 | 4400 | 16'5 | 0'0 | 16'5 | ... | ... | -0.019059 |
| -0.018328 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 18'3 | 0'0 | 18'3 | ... | ... | -0.019525 |
| -0.019052 | ... | ... | 44'3 | 0'0 | 44'3 | 4500 | 20'3 | 0'0 | 20'3 | ... | ... | -0.020004 |
| -0.019701 | ... | ... | 41'5 | 0'0 | 41'5 | 4550 | 22'4 | 0'0 | 22'4 | ... | ... | -0.020392 |
| -0.020357 | ... | ... | 39'1 | 0'0 | 39'1 | 4600 | 24'6 | 0'0 | 24'6 | ... | ... | -0.020689 |
| -0.020927 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 27'1 | 0'0 | 27'1 | ... | ... | -0.020894 |
| -0.021331 | ... | ... | 34'3 | 0'0 | 34'3 | 4700 | 29'5 | 0'0 | 29'5 | ... | ... | -0.021007 |
| -0.021818 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 32'3 | 0'0 | 32'3 | ... | ... | -0.021116 |
| -0.022144 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 35'1 | 0'0 | 35'1 | ... | ... | -0.021058 |
| -0.022481 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 38'2 | 0'0 | 38'2 | ... | ... | -0.021091 |
| -0.022669 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 41'3 | 0'0 | 41'3 | ... | ... | -0.020975 |
| -0.022885 | ... | ... | 25'3 | 0'0 | 25'3 | 4950 | 44'5 | 0'0 | 44'5 | ... | ... | -0.020802 |
| -0.023057 | ... | ... | 24'0 | 0'0 | 24'0 | 5000 | 48'0 | 0'0 | 48'0 | ... | ... | -0.020583 |
| -0.023104 | ... | ... | 22'5 | 0'0 | 22'5 | 5050 | 51'4 | 0'0 | 51'4 | ... | ... | -0.02033 |
| -0.023123 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 55'0 | 0'0 | 55'0 | ... | ... | -0.01996 |
| -0.023028 | ... | ... | 20'1 | 0'0 | 20'1 | 5150 | 58'5 | 0'0 | 58'5 | ... | ... | -0.019575 |
| -0.022925 | ... | ... | 19'0 | 0'0 | 19'0 | 5200 | 62'3 | 0'0 | 62'3 | ... | ... | -0.019189 |
| -0.022718 | ... | ... | 17'7 | 0'0 | 17'7 | 5250 | 66'1 | 0'0 | 66'1 | ... | ... | -0.018709 |
| -0.022521 | ... | ... | 16'7 | 0'0 | 16'7 | 5300 | 69'7 | 0'0 | 69'7 | ... | ... | -0.018137 |
| -0.022232 | ... | ... | 15'7 | 0'0 | 15'7 | 5350 | 73'6 | 0'0 | 73'6 | ... | ... | -0.01759 |
| -0.021973 | ... | ... | 15'0 | 0'0 | 15'0 | 5400 | 77'5 | 0'0 | 77'5 | ... | ... | -0.016964 |
| -0.021505 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 81'5 | 0'0 | 81'5 | ... | ... | -0.016384 |
| -0.02121 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 85'5 | 0'0 | 85'5 | ... | ... | -0.015736 |
| -0.020707 | ... | ... | 12'3 | 0'0 | 12'3 | 5550 | 89'5 | 0'0 | 89'5 | ... | ... | -0.015021 |
| -0.020266 | ... | ... | 11'5 | 0'0 | 11'5 | 5600 | 93'7 | 0'0 | 93'7 | ... | ... | -0.014521 |
| -0.019905 | ... | ... | 11'0 | 0'0 | 11'0 | 5650 | 98'0 | 0'0 | 98'0 | ... | ... | -0.01383 |
| -0.019484 | ... | ... | 10'3 | 0'0 | 10'3 | 5700 | 102'2 | 0'0 | 102'2 | ... | ... | -0.013236 |
| -0.019005 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 106'4 | 0'0 | 106'4 | ... | ... | -0.012598 |
| -0.018636 | ... | ... | 9'2 | 0'0 | 9'2 | 5800 | 110'7 | 0'0 | 110'7 | ... | ... | -0.012078 |
| -0.01822 | ... | ... | 8'6 | 0'0 | 8'6 | 5850 | 115'3 | 0'0 | 115'3 | ... | ... | -0.011691 |
| -0.017758 | ... | ... | 8'2 | 0'0 | 8'2 | 5900 | 119'6 | 0'0 | 119'6 | ... | ... | -0.011114 |
| -0.016887 | ... | ... | 7'3 | 0'0 | 7'3 | 6000 | 128'6 | 0'0 | 128'6 | ... | ... | -0.010223 |
| -0.016062 | ... | ... | 6'5 | 0'0 | 6'5 | 6100 | 138'0 | 0'0 | 138'0 | ... | ... | -0.009622 |
| -0.01532 | ... | ... | 6'0 | 0'0 | 6'0 | 6200 | 147'2 | 0'0 | 147'2 | ... | ... | -0.008975 |
| -0.0147 | ... | ... | 5'4 | 0'0 | 5'4 | 6300 | 156'6 | 0'0 | 156'6 | ... | ... | -0.008676 |
| -0.014241 | ... | ... | 5'1 | 0'0 | 5'1 | 6400 | 166'2 | 0'0 | 166'2 | ... | ... | -0.008357 |
| -0.01372 | ... | ... | 4'6 | 0'0 | 4'6 | 6500 | 175'7 | 0'0 | 175'7 | ... | ... | -0.008223 |
| -0.013137 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 185'5 | 0'0 | 185'5 | ... | ... | -0.008283 |
| -0.012774 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 195'3 | 0'0 | 195'3 | ... | ... | -0.008338 |
| -0.012373 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 205'2 | 0'0 | 205'2 | ... | ... | -0.008594 |
| -0.011935 | ... | ... | 3'5 | 0'0 | 3'5 | 6900 | 215'1 | 0'0 | 215'1 | ... | ... | -0.008848 |
| -0.01177 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 225'0 | 0'0 | 225'0 | ... | ... | -0.009099 |
| -0.01127 | ... | ... | 3'2 | 0'0 | 3'2 | 7100 | 235'0 | 0'0 | 235'0 | ... | ... | -0.009554 |
| -0.011063 | ... | ... | 3'1 | 0'0 | 3'1 | 7200 | 245'0 | 0'0 | 245'0 | ... | ... | -0.010006 |
| -0.01084 | ... | ... | 3'0 | 0'0 | 3'0 | 7300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.010455 |
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.