Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014948 | ... | ... | 255'4 | 0'0 | 255'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001957 |
| -0.014753 | ... | ... | 245'4 | 0'0 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001944 |
| -0.014523 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.00243 |
| -0.014263 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002878 |
| -0.013975 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003293 |
| -0.013665 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003678 |
| -0.013332 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004035 |
| -0.012981 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004367 |
| -0.012613 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004673 |
| -0.01223 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.00529 |
| -0.011832 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.005845 |
| -0.011421 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006343 |
| -0.011147 | ... | ... | 135'5 | 0'0 | 135'5 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007057 |
| -0.011007 | ... | ... | 125'7 | 0'0 | 125'7 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.007929 |
| -0.011135 | ... | ... | 116'3 | 0'0 | 116'3 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.008901 |
| -0.011328 | ... | ... | 111'6 | 0'0 | 111'6 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009645 |
| -0.011506 | ... | ... | 107'1 | 0'0 | 107'1 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.01012 |
| -0.011805 | ... | ... | 102'5 | 0'0 | 102'5 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.010927 |
| -0.012213 | ... | ... | 98'2 | 0'0 | 98'2 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.011648 |
| -0.012719 | ... | ... | 94'0 | 0'0 | 94'0 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.01229 |
| -0.013309 | ... | ... | 89'7 | 0'0 | 89'7 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.013168 |
| -0.013968 | ... | ... | 85'7 | 0'0 | 85'7 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.013935 |
| -0.014682 | ... | ... | 82'0 | 0'0 | 82'0 | 4000 | 9'0 | 0'0 | 9'0 | ... | ... | -0.014736 |
| -0.015328 | ... | ... | 78'1 | 0'0 | 78'1 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | -0.015549 |
| -0.016115 | ... | ... | 74'4 | 0'0 | 74'4 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.016357 |
| -0.016915 | ... | ... | 71'0 | 0'0 | 71'0 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.017146 |
| -0.017716 | ... | ... | 67'5 | 0'0 | 67'5 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.017902 |
| -0.018508 | ... | ... | 64'3 | 0'0 | 64'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.018516 |
| -0.019281 | ... | ... | 61'2 | 0'0 | 61'2 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.019183 |
| -0.020112 | ... | ... | 58'3 | 0'0 | 58'3 | 4350 | 19'3 | 0'0 | 19'3 | ... | ... | -0.019791 |
| -0.02082 | ... | ... | 55'4 | 0'0 | 55'4 | 4400 | 21'3 | 0'0 | 21'3 | ... | ... | -0.020336 |
| -0.021489 | ... | ... | 52'6 | 0'0 | 52'6 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.020814 |
| -0.022114 | ... | ... | 50'1 | 0'0 | 50'1 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.021144 |
| -0.022693 | ... | ... | 47'5 | 0'0 | 47'5 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | -0.021486 |
| -0.023223 | ... | ... | 45'2 | 0'0 | 45'2 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.021685 |
| -0.023704 | ... | ... | 43'0 | 0'0 | 43'0 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.021818 |
| -0.024064 | ... | ... | 40'6 | 0'0 | 40'6 | 4700 | 35'4 | 0'0 | 35'4 | ... | ... | -0.02189 |
| -0.024377 | ... | ... | 38'5 | 0'0 | 38'5 | 4750 | 38'2 | 0'0 | 38'2 | ... | ... | -0.021902 |
| -0.024646 | ... | ... | 36'5 | 0'0 | 36'5 | 4800 | 41'0 | 0'0 | 41'0 | ... | ... | -0.021784 |
| -0.024875 | ... | ... | 34'6 | 0'0 | 34'6 | 4850 | 43'7 | 0'0 | 43'7 | ... | ... | -0.021615 |
| -0.02499 | ... | ... | 32'7 | 0'0 | 32'7 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.021322 |
| -0.024992 | ... | ... | 31'0 | 0'0 | 31'0 | 4950 | 49'6 | 0'0 | 49'6 | ... | ... | -0.020986 |
| -0.025042 | ... | ... | 29'3 | 0'0 | 29'3 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | -0.020614 |
| -0.024988 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 56'1 | 0'0 | 56'1 | ... | ... | -0.020214 |
| -0.024914 | ... | ... | 26'2 | 0'0 | 26'2 | 5100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.019707 |
| -0.02474 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 62'6 | 0'0 | 62'6 | ... | ... | -0.019184 |
| -0.024647 | ... | ... | 23'4 | 0'0 | 23'4 | 5200 | 66'2 | 0'0 | 66'2 | ... | ... | -0.018654 |
| -0.024373 | ... | ... | 22'1 | 0'0 | 22'1 | 5250 | 69'6 | 0'0 | 69'6 | ... | ... | -0.018033 |
| -0.024199 | ... | ... | 21'0 | 0'0 | 21'0 | 5300 | 73'3 | 0'0 | 73'3 | ... | ... | -0.01742 |
| -0.023945 | ... | ... | 19'7 | 0'0 | 19'7 | 5350 | 77'1 | 0'0 | 77'1 | ... | ... | -0.016828 |
| -0.023714 | ... | ... | 18'7 | 0'0 | 18'7 | 5400 | 80'7 | 0'0 | 80'7 | ... | ... | -0.016161 |
| -0.023411 | ... | ... | 17'7 | 0'0 | 17'7 | 5450 | 84'6 | 0'0 | 84'6 | ... | ... | -0.015532 |
| -0.023036 | ... | ... | 16'7 | 0'0 | 16'7 | 5500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.014955 |
| -0.02282 | ... | ... | 16'1 | 0'0 | 16'1 | 5550 | 92'6 | 0'0 | 92'6 | ... | ... | -0.014321 |
| -0.022428 | ... | ... | 15'2 | 0'0 | 15'2 | 5600 | 96'6 | 0'0 | 96'6 | ... | ... | -0.013632 |
| -0.022097 | ... | ... | 14'4 | 0'0 | 14'4 | 5650 | 100'7 | 0'0 | 100'7 | ... | ... | -0.013018 |
| -0.02184 | ... | ... | 13'7 | 0'0 | 13'7 | 5700 | 105'0 | 0'0 | 105'0 | ... | ... | -0.012359 |
| -0.021536 | ... | ... | 13'2 | 0'0 | 13'2 | 5750 | 109'2 | 0'0 | 109'2 | ... | ... | -0.011795 |
| -0.021187 | ... | ... | 12'5 | 0'0 | 12'5 | 5800 | 113'5 | 0'0 | 113'5 | ... | ... | -0.011338 |
| -0.020498 | ... | ... | 11'4 | 0'0 | 11'4 | 5900 | 122'2 | 0'0 | 122'2 | ... | ... | -0.010195 |
| -0.01996 | ... | ... | 10'5 | 0'0 | 10'5 | 6000 | 131'1 | 0'0 | 131'1 | ... | ... | -0.009255 |
| -0.019296 | ... | ... | 9'6 | 0'0 | 9'6 | 6100 | 140'1 | 0'0 | 140'1 | ... | ... | -0.008401 |
| -0.018859 | ... | ... | 9'1 | 0'0 | 9'1 | 6200 | 149'2 | 0'0 | 149'2 | ... | ... | -0.007658 |
| -0.018151 | ... | ... | 8'3 | 0'0 | 8'3 | 6300 | 158'4 | 0'0 | 158'4 | ... | ... | -0.007047 |
| -0.017727 | ... | ... | 7'7 | 0'0 | 7'7 | 6400 | 167'7 | 0'0 | 167'7 | ... | ... | -0.006586 |
| -0.017237 | ... | ... | 7'3 | 0'0 | 7'3 | 6500 | 177'2 | 0'0 | 177'2 | ... | ... | -0.006106 |
| -0.016681 | ... | ... | 6'7 | 0'0 | 6'7 | 6600 | 186'6 | 0'0 | 186'6 | ... | ... | -0.005795 |
| -0.016282 | ... | ... | 6'4 | 0'0 | 6'4 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.005475 |
| -0.015835 | ... | ... | 6'1 | 0'0 | 6'1 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.005337 |
| -0.015579 | ... | ... | 5'7 | 0'0 | 5'7 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.005386 |
| -0.015051 | ... | ... | 5'4 | 0'0 | 5'4 | 7000 | 225'2 | 0'0 | 225'2 | ... | ... | -0.005241 |
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.