Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015682 | ... | ... | 242'6 | 0'0 | 242'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001348 |
| -0.015151 | ... | ... | 232'6 | 0'0 | 232'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001339 |
| -0.014599 | ... | ... | 222'6 | 0'0 | 222'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00133 |
| -0.014028 | ... | ... | 212'6 | 0'0 | 212'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001321 |
| -0.013441 | ... | ... | 202'6 | 0'0 | 202'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002321 |
| -0.01284 | ... | ... | 192'6 | 0'0 | 192'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002301 |
| -0.012226 | ... | ... | 182'6 | 0'0 | 182'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.003163 |
| -0.011602 | ... | ... | 172'6 | 0'0 | 172'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00313 |
| -0.010968 | ... | ... | 162'6 | 0'0 | 162'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00389 |
| -0.010326 | ... | ... | 152'6 | 0'0 | 152'6 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.005277 |
| -0.009676 | ... | ... | 142'6 | 0'0 | 142'6 | 3200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.006491 |
| -0.00902 | ... | ... | 132'6 | 0'0 | 132'6 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | -0.007563 |
| -0.008733 | ... | ... | 122'7 | 0'0 | 122'7 | 3400 | 1'5 | 0'0 | 1'5 | ... | ... | -0.009032 |
| -0.009169 | ... | ... | 113'2 | 0'0 | 113'2 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.011225 |
| -0.010255 | ... | ... | 103'7 | 0'0 | 103'7 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.013465 |
| -0.011253 | ... | ... | 99'3 | 0'0 | 99'3 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | -0.014809 |
| -0.012189 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 4'0 | 0'0 | 4'0 | ... | ... | -0.016018 |
| -0.013362 | ... | ... | 90'4 | 0'0 | 90'4 | 3750 | 4'5 | 0'0 | 4'5 | ... | ... | -0.017429 |
| -0.01473 | ... | ... | 86'2 | 0'0 | 86'2 | 3800 | 5'3 | 0'0 | 5'3 | ... | ... | -0.018985 |
| -0.016249 | ... | ... | 82'1 | 0'0 | 82'1 | 3850 | 6'1 | 0'0 | 6'1 | ... | ... | -0.020356 |
| -0.017876 | ... | ... | 78'1 | 0'0 | 78'1 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | -0.021817 |
| -0.019571 | ... | ... | 74'2 | 0'0 | 74'2 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.023328 |
| -0.021298 | ... | ... | 70'4 | 0'0 | 70'4 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | -0.025078 |
| -0.022817 | ... | ... | 66'6 | 0'0 | 66'6 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | -0.026565 |
| -0.024529 | ... | ... | 63'2 | 0'0 | 63'2 | 4100 | 11'7 | 0'0 | 11'7 | ... | ... | -0.028008 |
| -0.026187 | ... | ... | 59'7 | 0'0 | 59'7 | 4150 | 13'3 | 0'0 | 13'3 | ... | ... | -0.029383 |
| -0.027773 | ... | ... | 56'5 | 0'0 | 56'5 | 4200 | 15'0 | 0'0 | 15'0 | ... | ... | -0.030672 |
| -0.029432 | ... | ... | 53'5 | 0'0 | 53'5 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | -0.032024 |
| -0.030816 | ... | ... | 50'5 | 0'0 | 50'5 | 4300 | 18'6 | 0'0 | 18'6 | ... | ... | -0.033091 |
| -0.032088 | ... | ... | 47'6 | 0'0 | 47'6 | 4350 | 20'6 | 0'0 | 20'6 | ... | ... | -0.034037 |
| -0.033239 | ... | ... | 45'0 | 0'0 | 45'0 | 4400 | 22'7 | 0'0 | 22'7 | ... | ... | -0.034856 |
| -0.034406 | ... | ... | 42'4 | 0'0 | 42'4 | 4450 | 25'1 | 0'0 | 25'1 | ... | ... | -0.035545 |
| -0.035301 | ... | ... | 40'0 | 0'0 | 40'0 | 4500 | 27'5 | 0'0 | 27'5 | ... | ... | -0.036239 |
| -0.036069 | ... | ... | 37'5 | 0'0 | 37'5 | 4550 | 30'1 | 0'0 | 30'1 | ... | ... | -0.036664 |
| -0.036712 | ... | ... | 35'3 | 0'0 | 35'3 | 4600 | 32'4 | -0'2 | 32'6 | 32'4 | 32'4 | -0.036693 |
| -0.037235 | ... | ... | 33'2 | 0'0 | 33'2 | 4650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.03714 |
| -0.037644 | ... | ... | 31'2 | 0'0 | 31'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | -0.037069 |
| -0.037946 | ... | ... | 29'3 | 0'0 | 29'3 | 4750 | 41'2 | 0'0 | 41'2 | ... | ... | -0.037028 |
| -0.038015 | ... | ... | 27'4 | 0'0 | 27'4 | 4800 | 44'2 | 0'0 | 44'2 | ... | ... | -0.036755 |
| -0.037994 | ... | ... | 25'6 | 0'0 | 25'6 | 4850 | 47'4 | 0'0 | 47'4 | ... | ... | -0.036537 |
| -0.037896 | ... | ... | 24'1 | 0'0 | 24'1 | 4900 | 50'6 | 0'0 | 50'6 | ... | ... | -0.036107 |
| -0.037735 | ... | ... | 22'5 | 0'0 | 22'5 | 4950 | 54'0 | 0'0 | 54'0 | ... | ... | -0.035469 |
| -0.037529 | 21'2 | 21'2 | 21'2 | 0'0 | 21'2 | 5000 | 57'4 | 0'0 | 57'4 | ... | ... | -0.034936 |
| -0.037132 | ... | ... | 19'7 | 0'0 | 19'7 | 5050 | 61'0 | 0'0 | 61'0 | ... | ... | -0.034218 |
| -0.036713 | ... | ... | 18'5 | 0'0 | 18'5 | 5100 | 64'5 | 0'0 | 64'5 | ... | ... | -0.033485 |
| -0.036295 | ... | ... | 17'4 | 0'0 | 17'4 | 5150 | 68'3 | 0'0 | 68'3 | ... | ... | -0.032758 |
| -0.035714 | ... | ... | 16'3 | 0'0 | 16'3 | 5200 | 72'1 | 0'0 | 72'1 | ... | ... | -0.031876 |
| -0.035163 | ... | ... | 15'3 | 0'0 | 15'3 | 5250 | 76'0 | 0'0 | 76'0 | ... | ... | -0.03103 |
| -0.034465 | ... | ... | 14'3 | 0'0 | 14'3 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | -0.030244 |
| -0.033829 | ... | ... | 13'4 | 0'0 | 13'4 | 5350 | 84'0 | 0'0 | 84'0 | ... | ... | -0.029337 |
| -0.033062 | ... | ... | 12'5 | 0'0 | 12'5 | 5400 | 88'0 | 0'0 | 88'0 | ... | ... | -0.02831 |
| -0.032393 | ... | ... | 11'7 | 0'0 | 11'7 | 5450 | 92'1 | 0'0 | 92'1 | ... | ... | -0.027386 |
| -0.031611 | ... | ... | 11'1 | 0'0 | 11'1 | 5500 | 96'3 | 0'0 | 96'3 | ... | ... | -0.026591 |
| -0.030963 | ... | ... | 10'4 | 0'0 | 10'4 | 5550 | 100'5 | 0'0 | 100'5 | ... | ... | -0.025712 |
| -0.030221 | ... | ... | 9'7 | 0'0 | 9'7 | 5600 | 104'7 | 0'0 | 104'7 | ... | ... | -0.02475 |
| -0.029652 | ... | ... | 9'3 | 0'0 | 9'3 | 5650 | 109'2 | 0'0 | 109'2 | ... | ... | -0.023962 |
| -0.029008 | ... | ... | 8'7 | 0'0 | 8'7 | 5700 | 113'6 | 0'0 | 113'6 | ... | ... | -0.023374 |
| -0.027498 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 122'5 | 0'0 | 122'5 | ... | ... | -0.021778 |
| -0.026326 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 131'6 | 0'0 | 131'6 | ... | ... | -0.02056 |
| -0.024936 | ... | ... | 6'3 | 0'0 | 6'3 | 6000 | 140'7 | 0'0 | 140'7 | ... | ... | -0.019199 |
| -0.024047 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 150'2 | 0'0 | 150'2 | ... | ... | -0.018346 |
| -0.022641 | ... | ... | 5'2 | 0'0 | 5'2 | 6200 | 159'5 | 0'0 | 159'5 | ... | ... | -0.017415 |
| -0.021457 | ... | ... | 4'6 | 0'0 | 4'6 | 6300 | 169'1 | 0'0 | 169'1 | ... | ... | -0.016754 |
| -0.020557 | ... | ... | 4'3 | 0'0 | 4'3 | 6400 | 178'6 | 0'0 | 178'6 | ... | ... | -0.016395 |
| -0.019558 | ... | ... | 4'0 | 0'0 | 4'0 | 6500 | 188'3 | 0'0 | 188'3 | ... | ... | -0.016009 |
| -0.018922 | ... | ... | 3'6 | 0'0 | 3'6 | 6600 | 198'0 | 0'0 | 198'0 | ... | ... | -0.015597 |
| -0.017745 | ... | ... | 3'3 | 0'0 | 3'3 | 6700 | 207'6 | 0'0 | 207'6 | ... | ... | -0.01553 |
| -0.01697 | ... | ... | 3'1 | 0'0 | 3'1 | 6800 | 217'5 | 0'0 | 217'5 | ... | ... | -0.015821 |
| -0.016652 | ... | ... | 3'0 | 0'0 | 3'0 | 6900 | 227'4 | 0'0 | 227'4 | ... | ... | -0.016108 |
| -0.015774 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 237'3 | 0'0 | 237'3 | ... | ... | -0.016392 |
| -0.014834 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 247'2 | 0'0 | 247'2 | ... | ... | -0.016671 |
| -0.014406 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 257'2 | 0'0 | 257'2 | ... | ... | -0.017322 |
| -0.013953 | ... | ... | 2'2 | 0'0 | 2'2 | 7300 | 267'2 | 0'0 | 267'2 | ... | ... | -0.01797 |
| -0.013474 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 277'2 | 0'0 | 277'2 | ... | ... | -0.018616 |
| -0.012969 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 287'2 | 0'0 | 287'2 | ... | ... | -0.01926 |
| -0.012438 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 297'2 | 0'0 | 297'2 | ... | ... | -0.019901 |
| -0.010756 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 337'2 | 0'0 | 337'2 | ... | ... | -0.022441 |
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.