Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012848 | ... | ... | 249'4 | 0'0 | 249'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001552 |
| -0.012573 | ... | ... | 239'4 | 0'0 | 239'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002144 |
| -0.012269 | ... | ... | 229'4 | 0'0 | 229'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002128 |
| -0.011938 | ... | ... | 219'4 | 0'0 | 219'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002659 |
| -0.011585 | ... | ... | 209'4 | 0'0 | 209'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003145 |
| -0.011211 | ... | ... | 199'4 | 0'0 | 199'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003595 |
| -0.01082 | ... | ... | 189'4 | 0'0 | 189'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004011 |
| -0.010414 | ... | ... | 179'4 | 0'0 | 179'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003965 |
| -0.009994 | ... | ... | 169'4 | 0'0 | 169'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.00434 |
| -0.009561 | ... | ... | 159'4 | 0'0 | 159'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004685 |
| -0.009118 | ... | ... | 149'4 | 0'0 | 149'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004999 |
| -0.008666 | ... | ... | 139'4 | 0'0 | 139'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005637 |
| -0.008204 | ... | ... | 129'4 | 0'0 | 129'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006204 |
| -0.007923 | ... | ... | 119'5 | 0'0 | 119'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007301 |
| -0.00818 | ... | ... | 110'1 | 0'0 | 110'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.0085 |
| -0.008475 | ... | ... | 105'4 | 0'0 | 105'4 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009148 |
| -0.008755 | ... | ... | 100'7 | 0'0 | 100'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.00997 |
| -0.009356 | ... | ... | 96'4 | 0'0 | 96'4 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010924 |
| -0.00992 | ... | ... | 92'1 | 0'0 | 92'1 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011773 |
| -0.010603 | ... | ... | 87'7 | 0'0 | 87'7 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012714 |
| -0.011385 | ... | ... | 83'6 | 0'0 | 83'6 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | -0.013714 |
| -0.012388 | ... | ... | 79'7 | 0'0 | 79'7 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | -0.014747 |
| -0.013301 | ... | ... | 76'0 | 0'0 | 76'0 | 4000 | 8'5 | 0'0 | 8'5 | ... | ... | -0.015638 |
| -0.014252 | ... | ... | 72'2 | 0'0 | 72'2 | 4050 | 9'7 | 0'0 | 9'7 | ... | ... | -0.016677 |
| -0.015223 | ... | ... | 68'5 | 0'0 | 68'5 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | -0.017555 |
| -0.016313 | ... | ... | 65'2 | 0'0 | 65'2 | 4150 | 12'5 | 0'0 | 12'5 | ... | ... | -0.018529 |
| -0.01727 | ... | ... | 61'7 | 0'0 | 61'7 | 4200 | 14'1 | 0'0 | 14'1 | ... | ... | -0.019331 |
| -0.018202 | ... | ... | 58'5 | 0'0 | 58'5 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.02008 |
| -0.019097 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.020768 |
| -0.019945 | ... | ... | 52'4 | 0'0 | 52'4 | 4350 | 19'2 | 0'0 | 19'2 | ... | ... | -0.021289 |
| -0.020739 | ... | ... | 49'5 | 0'0 | 49'5 | 4400 | 21'2 | 0'0 | 21'2 | ... | ... | -0.021837 |
| -0.021472 | ... | ... | 46'7 | 0'0 | 46'7 | 4450 | 23'2 | 0'0 | 23'2 | ... | ... | -0.022216 |
| -0.022052 | ... | ... | 44'1 | 0'0 | 44'1 | 4500 | 25'3 | 0'0 | 25'3 | ... | ... | -0.022519 |
| -0.022567 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 27'4 | 0'0 | 27'4 | ... | ... | -0.022658 |
| -0.023014 | ... | ... | 39'0 | 0'0 | 39'0 | 4600 | 29'7 | 0'0 | 29'7 | ... | ... | -0.022805 |
| -0.023474 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 32'3 | 0'0 | 32'3 | ... | ... | -0.022874 |
| -0.02378 | ... | ... | 34'4 | 0'0 | 34'4 | 4700 | 35'0 | 0'0 | 35'0 | ... | ... | -0.022866 |
| -0.024019 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 37'5 | 0'0 | 37'5 | ... | ... | -0.022701 |
| -0.024192 | ... | ... | 30'3 | 0'0 | 30'3 | 4800 | 40'4 | 0'0 | 40'4 | ... | ... | -0.022552 |
| -0.024391 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 43'4 | 0'0 | 43'4 | ... | ... | -0.022341 |
| -0.02445 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | -0.022077 |
| -0.024462 | ... | ... | 25'2 | 0'0 | 25'2 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | -0.021768 |
| -0.024434 | ... | ... | 23'6 | 0'0 | 23'6 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | -0.021331 |
| -0.024378 | ... | ... | 22'3 | 0'0 | 22'3 | 5050 | 56'5 | 0'0 | 56'5 | ... | ... | -0.020962 |
| -0.024203 | ... | ... | 21'0 | 0'0 | 21'0 | 5100 | 60'1 | 0'0 | 60'1 | ... | ... | -0.020481 |
| -0.024118 | ... | ... | 19'7 | 0'0 | 19'7 | 5150 | 63'6 | 0'0 | 63'6 | ... | ... | -0.019996 |
| -0.023823 | ... | ... | 18'5 | 0'0 | 18'5 | 5200 | 67'3 | 0'0 | 67'3 | ... | ... | -0.01941 |
| -0.023644 | ... | ... | 17'5 | 0'0 | 17'5 | 5250 | 71'1 | 0'0 | 71'1 | ... | ... | -0.018839 |
| -0.023375 | ... | ... | 16'5 | 0'0 | 16'5 | 5300 | 75'0 | 0'0 | 75'0 | ... | ... | -0.018295 |
| -0.023014 | ... | ... | 15'5 | 0'0 | 15'5 | 5350 | 78'7 | 0'0 | 78'7 | ... | ... | -0.017673 |
| -0.02269 | ... | ... | 14'6 | 0'0 | 14'6 | 5400 | 82'7 | 0'0 | 82'7 | ... | ... | -0.017101 |
| -0.022286 | ... | ... | 13'7 | 0'0 | 13'7 | 5450 | 86'7 | 0'0 | 86'7 | ... | ... | -0.016461 |
| -0.02194 | ... | ... | 13'1 | 0'0 | 13'1 | 5500 | 90'7 | 0'0 | 90'7 | ... | ... | -0.015757 |
| -0.02138 | ... | ... | 12'2 | 0'0 | 12'2 | 5550 | 95'0 | 0'0 | 95'0 | ... | ... | -0.015128 |
| -0.021039 | ... | ... | 11'5 | 0'0 | 11'5 | 5600 | 99'2 | 0'0 | 99'2 | ... | ... | -0.014591 |
| -0.020484 | ... | ... | 10'7 | 0'0 | 10'7 | 5650 | 103'3 | 0'0 | 103'3 | ... | ... | -0.013862 |
| -0.020021 | ... | ... | 10'2 | 0'0 | 10'2 | 5700 | 107'5 | 0'0 | 107'5 | ... | ... | -0.013235 |
| -0.019499 | ... | ... | 9'5 | 0'0 | 9'5 | 5750 | 112'0 | 0'0 | 112'0 | ... | ... | -0.012727 |
| -0.019094 | ... | ... | 9'1 | 0'0 | 9'1 | 5800 | 116'3 | 0'0 | 116'3 | ... | ... | -0.012189 |
| -0.018144 | ... | ... | 8'1 | 0'0 | 8'1 | 5900 | 125'1 | 0'0 | 125'1 | ... | ... | -0.011022 |
| -0.017208 | ... | ... | 7'2 | 0'0 | 7'2 | 6000 | 134'2 | 0'0 | 134'2 | ... | ... | -0.010285 |
| -0.016324 | ... | ... | 6'4 | 0'0 | 6'4 | 6100 | 143'3 | 0'0 | 143'3 | ... | ... | -0.009488 |
| -0.015532 | ... | ... | 5'7 | 0'0 | 5'7 | 6200 | 152'6 | 0'0 | 152'6 | ... | ... | -0.009021 |
| -0.014869 | ... | ... | 5'3 | 0'0 | 5'3 | 6300 | 162'2 | 0'0 | 162'2 | ... | ... | -0.008722 |
| -0.014375 | ... | ... | 5'0 | 0'0 | 5'0 | 6400 | 171'6 | 0'0 | 171'6 | ... | ... | -0.008406 |
| -0.013818 | ... | ... | 4'5 | 0'0 | 4'5 | 6500 | 181'4 | 0'0 | 181'4 | ... | ... | -0.008478 |
| -0.013478 | ... | ... | 4'3 | 0'0 | 4'3 | 6600 | 191'1 | 0'0 | 191'1 | ... | ... | -0.008342 |
| -0.013099 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 201'0 | 0'0 | 201'0 | ... | ... | -0.008608 |
| -0.012682 | ... | ... | 3'7 | 0'0 | 3'7 | 6800 | 210'6 | 0'0 | 210'6 | ... | ... | -0.008668 |
| -0.012535 | ... | ... | 3'6 | 0'0 | 3'6 | 6900 | 220'5 | 0'0 | 220'5 | ... | ... | -0.008929 |
| -0.012369 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 230'5 | 0'0 | 230'5 | ... | ... | -0.009392 |
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.