Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011165 | ... | ... | 250'4 | 0'0 | 250'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001561 |
| -0.010868 | ... | ... | 240'4 | 0'0 | 240'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002155 |
| -0.010545 | ... | ... | 230'4 | 0'0 | 230'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.00214 |
| -0.010198 | ... | ... | 220'4 | 0'0 | 220'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002674 |
| -0.00983 | ... | ... | 210'4 | 0'0 | 210'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003164 |
| -0.009444 | ... | ... | 200'4 | 0'0 | 200'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003617 |
| -0.009042 | ... | ... | 190'4 | 0'0 | 190'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004036 |
| -0.008626 | ... | ... | 180'4 | 0'0 | 180'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003991 |
| -0.008198 | ... | ... | 170'4 | 0'0 | 170'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00437 |
| -0.00776 | ... | ... | 160'4 | 0'0 | 160'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004718 |
| -0.007312 | ... | ... | 150'4 | 0'0 | 150'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.005036 |
| -0.006855 | ... | ... | 140'4 | 0'0 | 140'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005683 |
| -0.006392 | ... | ... | 130'4 | 0'0 | 130'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006257 |
| -0.006124 | ... | ... | 120'5 | 0'0 | 120'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007368 |
| -0.006443 | ... | ... | 111'1 | 0'0 | 111'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008585 |
| -0.006592 | ... | ... | 106'3 | 0'0 | 106'3 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009244 |
| -0.007111 | ... | ... | 101'7 | 0'0 | 101'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.01008 |
| -0.007604 | ... | ... | 97'3 | 0'0 | 97'3 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010832 |
| -0.008247 | ... | ... | 93'0 | 0'0 | 93'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011918 |
| -0.009018 | ... | ... | 88'6 | 0'0 | 88'6 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.01288 |
| -0.009897 | ... | ... | 84'5 | 0'0 | 84'5 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013727 |
| -0.010858 | ... | ... | 80'5 | 0'0 | 80'5 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.014799 |
| -0.011881 | ... | ... | 76'6 | 0'0 | 76'6 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.015728 |
| -0.012943 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.016669 |
| -0.014025 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.0176 |
| -0.015108 | ... | ... | 65'7 | 0'0 | 65'7 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.018505 |
| -0.016175 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.01937 |
| -0.017214 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.020183 |
| -0.018211 | ... | ... | 56'1 | 0'0 | 56'1 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.020935 |
| -0.019157 | ... | ... | 53'1 | 0'0 | 53'1 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.021519 |
| -0.019949 | ... | ... | 50'1 | 0'0 | 50'1 | 4400 | 20'6 | 0'0 | 20'6 | ... | ... | -0.022038 |
| -0.020683 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.022485 |
| -0.021351 | ... | ... | 44'4 | 0'0 | 44'4 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.022769 |
| -0.021949 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 27'0 | 0'0 | 27'0 | ... | ... | -0.023066 |
| -0.022474 | ... | ... | 39'3 | 0'0 | 39'3 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.0232 |
| -0.022924 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.023342 |
| -0.023385 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.023407 |
| -0.023689 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.023401 |
| -0.023924 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.023242 |
| -0.02418 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 42'7 | 0'0 | 42'7 | ... | ... | -0.023106 |
| -0.024294 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.022916 |
| -0.024357 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.022682 |
| -0.02521 | 25'2 | 25'2 | 24'1 | 1'1 | 25'2 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.02232 |
| -0.024367 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.022024 |
| -0.024236 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'4 | 0'0 | 59'4 | ... | ... | -0.021618 |
| -0.023985 | 20'0 | 20'0 | 20'1 | -0'1 | 20'0 | 5150 | 63'0 | 0'0 | 63'0 | ... | ... | -0.021104 |
| -0.023829 | ... | ... | 18'7 | 0'0 | 18'7 | 5200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.020694 |
| -0.023571 | ... | ... | 17'6 | 0'0 | 17'6 | 5250 | 70'3 | 0'0 | 70'3 | ... | ... | -0.020085 |
| -0.023328 | ... | ... | 16'6 | 0'0 | 16'6 | 5300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.019608 |
| -0.022992 | ... | ... | 15'6 | 0'0 | 15'6 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.019053 |
| -0.022691 | ... | ... | 14'7 | 0'0 | 14'7 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | -0.018421 |
| -0.022308 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 86'1 | 0'0 | 86'1 | ... | ... | -0.017968 |
| -0.021981 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'1 | 0'0 | 90'1 | ... | ... | -0.017328 |
| -0.021584 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.01676 |
| -0.021265 | ... | ... | 11'7 | 0'0 | 11'7 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.016279 |
| -0.020734 | ... | ... | 11'1 | 0'0 | 11'1 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.015755 |
| -0.020453 | ... | ... | 10'5 | 0'0 | 10'5 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.015189 |
| -0.019959 | ... | ... | 10'0 | 0'0 | 10'0 | 5750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.014735 |
| -0.019579 | ... | ... | 9'4 | 0'0 | 9'4 | 5800 | 115'6 | 0'0 | 115'6 | ... | ... | -0.01425 |
| -0.018867 | ... | ... | 8'5 | 0'0 | 8'5 | 5900 | 124'5 | 0'0 | 124'5 | ... | ... | -0.013354 |
| -0.017994 | ... | ... | 7'6 | 0'0 | 7'6 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.012704 |
| -0.017382 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.01199 |
| -0.016661 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.011584 |
| -0.01583 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.011146 |
| -0.015383 | ... | ... | 5'4 | 0'0 | 5'4 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.01087 |
| -0.014618 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.010769 |
| -0.014309 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.010657 |
| -0.013682 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.010733 |
| -0.013288 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.010803 |
| -0.012857 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.011068 |
| -0.012389 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 229'5 | 0'0 | 229'5 | ... | ... | -0.01133 |
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.