Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012185 | ... | ... | 231'2 | 0'0 | 231'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001195 |
| -0.011685 | ... | ... | 221'2 | 0'0 | 221'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001187 |
| -0.011164 | ... | ... | 211'2 | 0'0 | 211'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001179 |
| -0.010625 | ... | ... | 201'2 | 0'0 | 201'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00117 |
| -0.010069 | ... | ... | 191'2 | 0'0 | 191'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002052 |
| -0.0095 | ... | ... | 181'2 | 0'0 | 181'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.002033 |
| -0.008917 | ... | ... | 171'2 | 0'0 | 171'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00279 |
| -0.008324 | ... | ... | 161'2 | 0'0 | 161'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | -0.003467 |
| -0.007721 | ... | ... | 151'2 | 0'0 | 151'2 | 3000 | 0'5 | 0'0 | 0'5 | ... | ... | -0.004079 |
| -0.00711 | ... | ... | 141'2 | 0'0 | 141'2 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | -0.004633 |
| -0.006491 | ... | ... | 131'2 | 0'0 | 131'2 | 3200 | 1'0 | 0'0 | 1'0 | ... | ... | -0.005685 |
| -0.005866 | ... | ... | 121'2 | 0'0 | 121'2 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | -0.007096 |
| -0.005898 | ... | ... | 111'4 | 0'0 | 111'4 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | -0.008738 |
| -0.006556 | ... | ... | 102'0 | 0'0 | 102'0 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | -0.010876 |
| -0.008054 | ... | ... | 92'7 | 0'0 | 92'7 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | -0.013275 |
| -0.009161 | ... | ... | 88'4 | 0'0 | 88'4 | 3650 | 4'2 | 0'0 | 4'2 | ... | ... | -0.014587 |
| -0.010453 | ... | ... | 84'2 | 0'0 | 84'2 | 3700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.016024 |
| -0.011638 | ... | ... | 80'0 | 0'0 | 80'0 | 3750 | 5'6 | 0'0 | 5'6 | ... | ... | -0.017285 |
| -0.013188 | ... | ... | 76'0 | 0'0 | 76'0 | 3800 | 6'6 | 0'0 | 6'6 | ... | ... | -0.018858 |
| -0.0148 | ... | ... | 72'1 | 0'0 | 72'1 | 3850 | 7'6 | 0'0 | 7'6 | ... | ... | -0.020216 |
| -0.01664 | ... | ... | 68'4 | 0'0 | 68'4 | 3900 | 8'7 | 0'0 | 8'7 | ... | ... | -0.021578 |
| -0.01826 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 10'2 | 0'0 | 10'2 | ... | ... | -0.023106 |
| -0.019851 | ... | ... | 61'3 | 0'0 | 61'3 | 4000 | 11'5 | 0'0 | 11'5 | ... | ... | -0.024385 |
| -0.021554 | ... | ... | 58'1 | 0'0 | 58'1 | 4050 | 13'2 | 0'0 | 13'2 | ... | ... | -0.025762 |
| -0.023012 | ... | ... | 54'7 | 0'0 | 54'7 | 4100 | 15'0 | 0'0 | 15'0 | ... | ... | -0.027037 |
| -0.02453 | ... | ... | 51'7 | 0'0 | 51'7 | 4150 | 16'6 | 0'0 | 16'6 | ... | ... | -0.028056 |
| -0.025936 | ... | ... | 49'0 | 0'0 | 49'0 | 4200 | 18'6 | 0'0 | 18'6 | ... | ... | -0.029109 |
| -0.027222 | ... | ... | 46'2 | 0'0 | 46'2 | 4250 | 20'6 | 0'0 | 20'6 | ... | ... | -0.029907 |
| -0.028259 | ... | ... | 43'4 | 0'0 | 43'4 | 4300 | 23'0 | 0'0 | 23'0 | ... | ... | -0.030717 |
| -0.029302 | ... | ... | 41'0 | 0'0 | 41'0 | 4350 | 25'2 | 0'0 | 25'2 | ... | ... | -0.031278 |
| -0.030099 | ... | ... | 38'4 | 0'0 | 38'4 | 4400 | 27'5 | 0'0 | 27'5 | ... | ... | -0.031721 |
| -0.030897 | ... | ... | 36'2 | 0'0 | 36'2 | 4450 | 30'2 | 0'0 | 30'2 | ... | ... | -0.032166 |
| -0.031457 | ... | ... | 34'0 | 0'0 | 34'0 | 4500 | 32'7 | 0'0 | 32'7 | ... | ... | -0.032377 |
| -0.032023 | ... | ... | 32'0 | 0'0 | 32'0 | 4550 | 35'5 | 0'0 | 35'5 | ... | ... | -0.032481 |
| -0.032363 | ... | ... | 30'0 | 0'0 | 30'0 | 4600 | 38'4 | 0'0 | 38'4 | ... | ... | -0.032483 |
| -0.032605 | ... | ... | 28'1 | 0'0 | 28'1 | 4650 | 41'4 | 0'0 | 41'4 | ... | ... | -0.032393 |
| -0.032757 | ... | ... | 26'3 | 0'0 | 26'3 | 4700 | 44'4 | 0'0 | 44'4 | ... | ... | -0.032098 |
| -0.032831 | ... | ... | 24'6 | 0'0 | 24'6 | 4750 | 47'6 | 0'0 | 47'6 | ... | ... | -0.031854 |
| -0.03284 | ... | ... | 23'2 | 0'0 | 23'2 | 4800 | 51'0 | 0'0 | 51'0 | ... | ... | -0.031424 |
| -0.032664 | ... | ... | 21'6 | 0'0 | 21'6 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | -0.030944 |
| -0.032443 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 57'7 | 0'0 | 57'7 | ... | ... | -0.03043 |
| -0.032195 | ... | ... | 19'1 | 0'0 | 19'1 | 4950 | 61'4 | 0'0 | 61'4 | ... | ... | -0.029899 |
| -0.031786 | 17'7 | 17'7 | 17'7 | 0'0 | 17'7 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | -0.029219 |
| -0.031375 | ... | ... | 16'6 | 0'0 | 16'6 | 5050 | 68'7 | 0'0 | 68'7 | ... | ... | -0.028549 |
| -0.030982 | ... | ... | 15'6 | 0'0 | 15'6 | 5100 | 72'5 | 0'0 | 72'5 | ... | ... | -0.027745 |
| -0.030456 | ... | ... | 14'6 | 0'0 | 14'6 | 5150 | 76'5 | 0'0 | 76'5 | ... | ... | -0.027144 |
| -0.029797 | ... | ... | 13'6 | 0'0 | 13'6 | 5200 | 80'4 | 0'0 | 80'4 | ... | ... | -0.026265 |
| -0.02938 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 84'5 | 0'0 | 84'5 | ... | ... | -0.025632 |
| -0.028665 | ... | ... | 12'1 | 0'0 | 12'1 | 5300 | 88'5 | 0'0 | 88'5 | ... | ... | -0.024723 |
| -0.028241 | ... | ... | 11'4 | 0'0 | 11'4 | 5350 | 92'7 | 0'0 | 92'7 | ... | ... | -0.024104 |
| -0.02752 | ... | ... | 10'6 | 0'0 | 10'6 | 5400 | 97'0 | 0'0 | 97'0 | ... | ... | -0.023212 |
| -0.026918 | ... | ... | 10'1 | 0'0 | 10'1 | 5450 | 101'3 | 0'0 | 101'3 | ... | ... | -0.022654 |
| -0.026462 | ... | ... | 9'5 | 0'0 | 9'5 | 5500 | 105'5 | 0'0 | 105'5 | ... | ... | -0.021826 |
| -0.025699 | ... | ... | 9'0 | 0'0 | 9'0 | 5550 | 110'0 | 0'0 | 110'0 | ... | ... | -0.021153 |
| -0.0251 | ... | ... | 8'4 | 0'0 | 8'4 | 5600 | 114'4 | 0'0 | 114'4 | ... | ... | -0.020657 |
| -0.024692 | ... | ... | 8'1 | 0'0 | 8'1 | 5650 | 119'0 | 0'0 | 119'0 | ... | ... | -0.020122 |
| -0.023968 | ... | ... | 7'5 | 0'0 | 7'5 | 5700 | 123'4 | 0'0 | 123'4 | ... | ... | -0.019551 |
| -0.02289 | ... | ... | 6'7 | 0'0 | 6'7 | 5800 | 132'5 | 0'0 | 132'5 | ... | ... | -0.018554 |
| -0.02192 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 141'7 | 0'0 | 141'7 | ... | ... | -0.017706 |
| -0.021112 | ... | ... | 5'6 | 0'0 | 5'6 | 6000 | 151'2 | 0'0 | 151'2 | ... | ... | -0.017045 |
| -0.019841 | ... | ... | 5'1 | 0'0 | 5'1 | 6100 | 160'5 | 0'0 | 160'5 | ... | ... | -0.016324 |
| -0.019128 | ... | ... | 4'6 | 0'0 | 4'6 | 6200 | 170'2 | 0'0 | 170'2 | ... | ... | -0.016119 |
| -0.018327 | ... | ... | 4'3 | 0'0 | 4'3 | 6300 | 179'6 | 0'0 | 179'6 | ... | ... | -0.015601 |
| -0.017438 | ... | ... | 4'0 | 0'0 | 4'0 | 6400 | 189'4 | 0'0 | 189'4 | ... | ... | -0.01564 |
| -0.016461 | ... | ... | 3'5 | 0'0 | 3'5 | 6500 | 199'2 | 0'0 | 199'2 | ... | ... | -0.015669 |
| -0.015824 | ... | ... | 3'3 | 0'0 | 3'3 | 6600 | 209'0 | 0'0 | 209'0 | ... | ... | -0.015687 |
| -0.015134 | ... | ... | 3'1 | 0'0 | 3'1 | 6700 | 218'7 | 0'0 | 218'7 | ... | ... | -0.016 |
| -0.014389 | ... | ... | 2'7 | 0'0 | 2'7 | 6800 | 228'6 | 0'0 | 228'6 | ... | ... | -0.016308 |
| -0.014068 | ... | ... | 2'6 | 0'0 | 2'6 | 6900 | 238'6 | 0'0 | 238'6 | ... | ... | -0.016916 |
| -0.013231 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 248'6 | 0'0 | 248'6 | ... | ... | -0.017522 |
| -0.01285 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 258'6 | 0'0 | 258'6 | ... | ... | -0.018125 |
| -0.012446 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 268'6 | 0'0 | 268'6 | ... | ... | -0.018725 |
| -0.011477 | ... | ... | 2'0 | 0'0 | 2'0 | 7300 | 278'6 | 0'0 | 278'6 | ... | ... | -0.019323 |
| -0.011012 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 288'6 | 0'0 | 288'6 | ... | ... | -0.019917 |
| -0.010523 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 298'6 | 0'0 | 298'6 | ... | ... | -0.020509 |
| -0.010011 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 308'6 | 0'0 | 308'6 | ... | ... | -0.021098 |
| -0.009022 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 348'6 | 0'0 | 348'6 | ... | ... | -0.023425 |
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.