Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017726 | ... | ... | 255'0 | 0'0 | 255'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001926 |
| -0.017358 | ... | ... | 245'0 | 0'0 | 245'0 | 2300 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001914 |
| -0.016959 | ... | ... | 235'0 | 0'0 | 235'0 | 2400 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001901 |
| -0.016534 | ... | ... | 225'0 | 0'0 | 225'0 | 2500 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002623 |
| -0.016084 | ... | ... | 215'0 | 0'0 | 215'0 | 2600 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003276 |
| -0.015614 | ... | ... | 205'0 | 0'0 | 205'0 | 2700 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003247 |
| -0.015126 | ... | ... | 195'0 | 0'0 | 195'0 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003837 |
| -0.01462 | ... | ... | 185'0 | 0'0 | 185'0 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004939 |
| -0.0141 | ... | ... | 175'0 | 0'0 | 175'0 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00541 |
| -0.013567 | ... | ... | 165'0 | 0'0 | 165'0 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.006333 |
| -0.013022 | ... | ... | 155'0 | 0'0 | 155'0 | 3200 | 1'5 | 0'0 | 1'5 | ... | ... | -0.007606 |
| -0.012466 | ... | ... | 145'0 | 0'0 | 145'0 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.00873 |
| -0.012379 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.009721 |
| -0.012507 | ... | ... | 125'5 | 0'0 | 125'5 | 3500 | 3'0 | 0'0 | 3'0 | ... | ... | -0.011273 |
| -0.013055 | ... | ... | 116'2 | 0'0 | 116'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.013204 |
| -0.014181 | ... | ... | 107'2 | 0'0 | 107'2 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | -0.014815 |
| -0.0149 | ... | ... | 102'7 | 0'0 | 102'7 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | -0.015893 |
| -0.015571 | ... | ... | 98'4 | 0'0 | 98'4 | 3800 | 6'1 | 0'0 | 6'1 | ... | ... | -0.017101 |
| -0.016578 | ... | ... | 94'3 | 0'0 | 94'3 | 3850 | 6'6 | 0'0 | 6'6 | ... | ... | -0.017953 |
| -0.017505 | ... | ... | 90'2 | 0'0 | 90'2 | 3900 | 7'5 | 0'0 | 7'5 | ... | ... | -0.019131 |
| -0.01853 | ... | ... | 86'2 | 0'0 | 86'2 | 3950 | 8'5 | 0'0 | 8'5 | ... | ... | -0.020365 |
| -0.019628 | ... | ... | 82'3 | 0'0 | 82'3 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | -0.021442 |
| -0.020778 | ... | ... | 78'5 | 0'0 | 78'5 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | -0.022545 |
| -0.021959 | ... | ... | 75'0 | 0'0 | 75'0 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | -0.023651 |
| -0.023151 | ... | ... | 71'4 | 0'0 | 71'4 | 4150 | 13'4 | 0'0 | 13'4 | ... | ... | -0.024893 |
| -0.024475 | ... | ... | 68'2 | 0'0 | 68'2 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.025938 |
| -0.025635 | ... | ... | 65'0 | 0'0 | 65'0 | 4250 | 16'5 | 0'0 | 16'5 | ... | ... | -0.026934 |
| -0.026887 | ... | ... | 62'0 | 0'0 | 62'0 | 4300 | 18'4 | 0'0 | 18'4 | ... | ... | -0.028001 |
| -0.027962 | ... | ... | 59'0 | 0'0 | 59'0 | 4350 | 20'3 | 0'0 | 20'3 | ... | ... | -0.028862 |
| -0.029102 | ... | ... | 56'2 | 0'0 | 56'2 | 4400 | 22'3 | 0'0 | 22'3 | ... | ... | -0.029647 |
| -0.030061 | ... | ... | 53'4 | 0'0 | 53'4 | 4450 | 24'4 | 0'0 | 24'4 | ... | ... | -0.030352 |
| -0.031066 | ... | ... | 51'0 | 0'0 | 51'0 | 4500 | 26'6 | 0'0 | 26'6 | ... | ... | -0.030972 |
| -0.031889 | ... | ... | 48'4 | 0'0 | 48'4 | 4550 | 29'1 | 0'0 | 29'1 | ... | ... | -0.031508 |
| -0.032644 | ... | ... | 46'1 | 0'0 | 46'1 | 4600 | 31'5 | 0'0 | 31'5 | ... | ... | -0.031959 |
| -0.033224 | ... | ... | 43'6 | 0'0 | 43'6 | 4650 | 34'1 | 0'0 | 34'1 | ... | ... | -0.032222 |
| -0.033738 | ... | ... | 41'4 | 0'0 | 41'4 | 4700 | 36'6 | 0'0 | 36'6 | ... | ... | -0.032408 |
| -0.034187 | ... | ... | 39'3 | 0'0 | 39'3 | 4750 | 39'3 | 0'0 | 39'3 | ... | ... | -0.032416 |
| -0.034575 | ... | ... | 37'3 | 0'0 | 37'3 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | -0.032354 |
| -0.0348 | ... | ... | 35'3 | 0'0 | 35'3 | 4850 | 45'0 | 0'0 | 45'0 | ... | ... | -0.032228 |
| -0.034973 | ... | ... | 33'4 | 0'0 | 33'4 | 4900 | 48'0 | 0'0 | 48'0 | ... | ... | -0.032043 |
| -0.034989 | ... | ... | 31'5 | 0'0 | 31'5 | 4950 | 51'0 | 0'0 | 51'0 | ... | ... | -0.031699 |
| -0.035072 | 30'1 | 29'1 | 30'0 | 0'0 | 30'0 | 5000 | 54'1 | 0'0 | 54'1 | ... | ... | -0.031308 |
| -0.035011 | ... | ... | 28'3 | 0'0 | 28'3 | 5050 | 57'2 | 0'0 | 57'2 | ... | ... | -0.030766 |
| -0.034688 | 26'5 | 26'5 | 26'6 | -0'1 | 26'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | -0.030311 |
| -0.034699 | ... | ... | 25'3 | 0'0 | 25'3 | 5150 | 64'0 | 0'0 | 64'0 | ... | ... | -0.029719 |
| -0.034464 | ... | ... | 24'0 | 0'0 | 24'0 | 5200 | 67'4 | 0'0 | 67'4 | ... | ... | -0.029119 |
| -0.034228 | ... | ... | 22'6 | 0'0 | 22'6 | 5250 | 71'0 | 0'0 | 71'0 | ... | ... | -0.028392 |
| -0.033873 | ... | ... | 21'4 | 0'0 | 21'4 | 5300 | 74'6 | 0'0 | 74'6 | ... | ... | -0.027813 |
| -0.033676 | ... | ... | 20'4 | 0'0 | 20'4 | 5350 | 78'4 | 0'0 | 78'4 | ... | ... | -0.027128 |
| -0.033379 | ... | ... | 19'4 | 0'0 | 19'4 | 5400 | 82'3 | 0'0 | 82'3 | ... | ... | -0.026484 |
| -0.032983 | ... | ... | 18'4 | 0'0 | 18'4 | 5450 | 86'2 | 0'0 | 86'2 | ... | ... | -0.025748 |
| -0.032796 | ... | ... | 17'6 | 0'0 | 17'6 | 5500 | 90'2 | 0'0 | 90'2 | ... | ... | -0.025076 |
| -0.032532 | ... | ... | 17'0 | 0'0 | 17'0 | 5550 | 94'3 | 0'0 | 94'3 | ... | ... | -0.024485 |
| -0.032193 | ... | ... | 16'2 | 0'0 | 16'2 | 5600 | 98'5 | 0'0 | 98'5 | ... | ... | -0.023993 |
| -0.031817 | ... | ... | 15'1 | 0'0 | 15'1 | 5700 | 107'2 | 0'0 | 107'2 | ... | ... | -0.023019 |
| -0.031399 | ... | ... | 14'1 | 0'0 | 14'1 | 5800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.021853 |
| -0.030786 | ... | ... | 13'1 | 0'0 | 13'1 | 5900 | 124'6 | 0'0 | 124'6 | ... | ... | -0.020896 |
| -0.030188 | ... | ... | 12'2 | 0'0 | 12'2 | 6000 | 133'5 | 0'0 | 133'5 | ... | ... | -0.019805 |
| -0.029209 | ... | ... | 11'2 | 0'0 | 11'2 | 6100 | 142'4 | 0'0 | 142'4 | ... | ... | -0.018588 |
| -0.028275 | ... | ... | 10'3 | 0'0 | 10'3 | 6200 | 151'3 | 0'0 | 151'3 | ... | ... | -0.01725 |
| -0.026935 | ... | ... | 9'3 | 0'0 | 9'3 | 6300 | 160'3 | 0'0 | 160'3 | ... | ... | -0.016029 |
| -0.025663 | ... | ... | 8'4 | 0'0 | 8'4 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | -0.014715 |
| -0.024224 | ... | ... | 7'5 | 0'0 | 7'5 | 6500 | 178'3 | 0'0 | 178'3 | ... | ... | -0.013311 |
| -0.022609 | ... | ... | 6'6 | 0'0 | 6'6 | 6600 | 187'5 | 0'0 | 187'5 | ... | ... | -0.012344 |
| -0.021431 | ... | ... | 6'1 | 0'0 | 6'1 | 6700 | 196'7 | 0'0 | 196'7 | ... | ... | -0.011328 |
| -0.019805 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 206'3 | 0'0 | 206'3 | ... | ... | -0.010815 |
| -0.018706 | ... | ... | 4'7 | 0'0 | 4'7 | 6900 | 215'7 | 0'0 | 215'7 | ... | ... | -0.010283 |
| -0.017509 | ... | ... | 4'3 | 0'0 | 4'3 | 7000 | 225'4 | 0'0 | 225'4 | ... | ... | -0.010015 |
| -0.01659 | ... | ... | 4'0 | 0'0 | 4'0 | 7100 | 235'2 | 0'0 | 235'2 | ... | ... | -0.010021 |
| -0.015599 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 245'1 | 0'0 | 245'1 | ... | ... | -0.010308 |
| -0.014947 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 255'0 | 0'0 | 255'0 | ... | ... | -0.010592 |
| -0.014251 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 265'0 | 0'0 | 265'0 | ... | ... | -0.011158 |
| -0.013511 | ... | ... | 2'7 | 0'0 | 2'7 | 7500 | 275'0 | 0'0 | 275'0 | ... | ... | -0.01172 |
| -0.012726 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 285'0 | 0'0 | 285'0 | ... | ... | -0.012279 |
| -0.01117 | ... | ... | 2'1 | 0'0 | 2'1 | 8000 | 325'0 | 0'0 | 325'0 | ... | ... | -0.014486 |
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.