Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011008 | ... | ... | 247'6 | 0'0 | 247'6 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001468 |
| -0.010751 | ... | ... | 237'6 | 0'0 | 237'6 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002027 |
| -0.010465 | ... | ... | 227'6 | 0'0 | 227'6 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002534 |
| -0.010154 | ... | ... | 217'6 | 0'0 | 217'6 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003 |
| -0.009821 | ... | ... | 207'6 | 0'0 | 207'6 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003431 |
| -0.009469 | ... | ... | 197'6 | 0'0 | 197'6 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003831 |
| -0.009099 | ... | ... | 187'6 | 0'0 | 187'6 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004202 |
| -0.008715 | ... | ... | 177'6 | 0'0 | 177'6 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004545 |
| -0.008318 | ... | ... | 167'6 | 0'0 | 167'6 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005225 |
| -0.007909 | ... | ... | 157'6 | 0'0 | 157'6 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005499 |
| -0.00749 | ... | ... | 147'6 | 0'0 | 147'6 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006392 |
| -0.007062 | ... | ... | 137'6 | 0'0 | 137'6 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006885 |
| -0.006984 | ... | ... | 128'0 | 0'0 | 128'0 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.00787 |
| -0.00707 | ... | ... | 118'3 | 0'0 | 118'3 | 3500 | 3'2 | 0'0 | 3'2 | ... | ... | -0.008965 |
| -0.007647 | ... | ... | 109'1 | 0'0 | 109'1 | 3600 | 4'0 | 0'0 | 4'0 | ... | ... | -0.010113 |
| -0.007916 | ... | ... | 104'4 | 0'0 | 104'4 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010612 |
| -0.008493 | ... | ... | 100'1 | 0'0 | 100'1 | 3700 | 5'0 | 0'0 | 5'0 | ... | ... | -0.01146 |
| -0.009037 | ... | ... | 95'6 | 0'0 | 95'6 | 3750 | 5'5 | 0'0 | 5'5 | ... | ... | -0.012219 |
| -0.009548 | ... | ... | 91'3 | 0'0 | 91'3 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012895 |
| -0.010312 | ... | ... | 87'2 | 0'0 | 87'2 | 3850 | 7'1 | 0'0 | 7'1 | ... | ... | -0.013819 |
| -0.011156 | ... | ... | 83'2 | 0'0 | 83'2 | 3900 | 8'0 | 0'0 | 8'0 | ... | ... | -0.014628 |
| -0.012061 | ... | ... | 79'3 | 0'0 | 79'3 | 3950 | 9'0 | 0'0 | 9'0 | ... | ... | -0.015472 |
| -0.013008 | ... | ... | 75'5 | 0'0 | 75'5 | 4000 | 10'1 | 0'0 | 10'1 | ... | ... | -0.016331 |
| -0.013863 | ... | ... | 71'7 | 0'0 | 71'7 | 4050 | 11'3 | 0'0 | 11'3 | ... | ... | -0.017185 |
| -0.014849 | ... | ... | 68'3 | 0'0 | 68'3 | 4100 | 12'6 | 0'0 | 12'6 | ... | ... | -0.01802 |
| -0.015936 | ... | ... | 65'1 | 0'0 | 65'1 | 4150 | 14'2 | 0'0 | 14'2 | ... | ... | -0.018821 |
| -0.016892 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 15'7 | 0'0 | 15'7 | ... | ... | -0.019579 |
| -0.017818 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 17'5 | 0'0 | 17'5 | ... | ... | -0.020284 |
| -0.018796 | ... | ... | 55'7 | 0'0 | 55'7 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | -0.020929 |
| -0.019632 | ... | ... | 53'0 | 0'0 | 53'0 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | -0.021509 |
| -0.020501 | ... | ... | 50'3 | 0'0 | 50'3 | 4400 | 23'5 | 0'0 | 23'5 | ... | ... | -0.022021 |
| -0.021225 | ... | ... | 47'6 | 0'0 | 47'6 | 4450 | 25'7 | 0'0 | 25'7 | ... | ... | -0.022463 |
| -0.02197 | ... | ... | 45'3 | 0'0 | 45'3 | 4500 | 28'2 | 0'0 | 28'2 | ... | ... | -0.022834 |
| -0.022572 | ... | ... | 43'0 | 0'0 | 43'0 | 4550 | 30'6 | 0'0 | 30'6 | ... | ... | -0.023137 |
| -0.023113 | ... | ... | 40'6 | 0'0 | 40'6 | 4600 | 33'2 | 0'0 | 33'2 | ... | ... | -0.023293 |
| -0.023594 | ... | ... | 38'5 | 0'0 | 38'5 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | -0.023386 |
| -0.02394 | ... | ... | 36'4 | 0'0 | 36'4 | 4700 | 38'5 | 0'0 | 38'5 | ... | ... | -0.02342 |
| -0.024232 | ... | ... | 34'4 | 0'0 | 34'4 | 4750 | 41'4 | 0'0 | 41'4 | ... | ... | -0.023399 |
| -0.024473 | ... | ... | 32'5 | 0'0 | 32'5 | 4800 | 44'3 | 0'0 | 44'3 | ... | ... | -0.023248 |
| -0.024588 | ... | ... | 30'6 | 0'0 | 30'6 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | -0.023052 |
| -0.024659 | ... | ... | 29'0 | 0'0 | 29'0 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | -0.022734 |
| -0.024609 | ... | ... | 27'2 | 0'0 | 27'2 | 4950 | 53'4 | 0'0 | 53'4 | ... | ... | -0.022381 |
| -0.024612 | ... | ... | 25'6 | 0'0 | 25'6 | 5000 | 56'6 | 0'0 | 56'6 | ... | ... | -0.022001 |
| -0.024504 | ... | ... | 24'2 | 0'0 | 24'2 | 5050 | 60'1 | 0'0 | 60'1 | ... | ... | -0.021601 |
| -0.024378 | ... | ... | 22'7 | 0'0 | 22'7 | 5100 | 63'4 | 0'0 | 63'4 | ... | ... | -0.0211 |
| -0.024147 | ... | ... | 21'4 | 0'0 | 21'4 | 5150 | 67'0 | 0'0 | 67'0 | ... | ... | -0.020594 |
| -0.023912 | ... | ... | 20'2 | 0'0 | 20'2 | 5200 | 70'5 | 0'0 | 70'5 | ... | ... | -0.020093 |
| -0.023683 | ... | ... | 19'1 | 0'0 | 19'1 | 5250 | 74'2 | 0'0 | 74'2 | ... | ... | -0.019508 |
| -0.023364 | ... | ... | 18'0 | 0'0 | 18'0 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | -0.018945 |
| -0.023069 | ... | ... | 17'0 | 0'0 | 17'0 | 5350 | 81'7 | 0'0 | 81'7 | ... | ... | -0.018417 |
| -0.022808 | ... | ... | 16'1 | 0'0 | 16'1 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | -0.017935 |
| -0.022476 | ... | ... | 15'2 | 0'0 | 15'2 | 5450 | 89'6 | 0'0 | 89'6 | ... | ... | -0.017278 |
| -0.022073 | ... | ... | 14'3 | 0'0 | 14'3 | 5500 | 93'7 | 0'0 | 93'7 | ... | ... | -0.016801 |
| -0.021729 | ... | ... | 13'5 | 0'0 | 13'5 | 5550 | 98'0 | 0'0 | 98'0 | ... | ... | -0.016275 |
| -0.021459 | ... | ... | 13'0 | 0'0 | 13'0 | 5600 | 102'1 | 0'0 | 102'1 | ... | ... | -0.015704 |
| -0.021137 | ... | ... | 12'3 | 0'0 | 12'3 | 5650 | 106'3 | 0'0 | 106'3 | ... | ... | -0.015221 |
| -0.020764 | ... | ... | 11'6 | 0'0 | 11'6 | 5700 | 110'6 | 0'0 | 110'6 | ... | ... | -0.014838 |
| -0.020491 | ... | ... | 11'2 | 0'0 | 11'2 | 5750 | 115'1 | 0'0 | 115'1 | ... | ... | -0.014428 |
| -0.020177 | ... | ... | 10'6 | 0'0 | 10'6 | 5800 | 119'4 | 0'0 | 119'4 | ... | ... | -0.01399 |
| -0.019595 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 128'3 | 0'0 | 128'3 | ... | ... | -0.013188 |
| -0.018874 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 137'3 | 0'0 | 137'3 | ... | ... | -0.012458 |
| -0.018388 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 146'5 | 0'0 | 146'5 | ... | ... | -0.011985 |
| -0.017807 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 155'7 | 0'0 | 155'7 | ... | ... | -0.011472 |
| -0.017338 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 165'2 | 0'0 | 165'2 | ... | ... | -0.011092 |
| -0.016797 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 174'5 | 0'0 | 174'5 | ... | ... | -0.010687 |
| -0.016183 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 184'2 | 0'0 | 184'2 | ... | ... | -0.010611 |
| -0.015733 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 193'6 | 0'0 | 193'6 | ... | ... | -0.010347 |
| -0.015478 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 203'3 | 0'0 | 203'3 | ... | ... | -0.01025 |
| -0.014936 | ... | ... | 5'2 | 0'0 | 5'2 | 6800 | 213'1 | 0'0 | 213'1 | ... | ... | -0.010327 |
| -0.014607 | ... | ... | 5'0 | 0'0 | 5'0 | 6900 | 222'7 | 0'0 | 222'7 | ... | ... | -0.010398 |
| -0.014247 | ... | ... | 4'6 | 0'0 | 4'6 | 7000 | 232'6 | 0'0 | 232'6 | ... | ... | -0.010649 |
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.