Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010106 | ... | ... | 255'4 | 0'0 | 255'4 | 2200 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001959 |
| -0.009868 | ... | ... | 245'4 | 0'0 | 245'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001946 |
| -0.009601 | ... | ... | 235'4 | 0'0 | 235'4 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002435 |
| -0.00931 | ... | ... | 225'4 | 0'0 | 225'4 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002884 |
| -0.008998 | ... | ... | 215'4 | 0'0 | 215'4 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.0033 |
| -0.008666 | ... | ... | 205'4 | 0'0 | 205'4 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003687 |
| -0.008318 | ... | ... | 195'4 | 0'0 | 195'4 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004047 |
| -0.007956 | ... | ... | 185'4 | 0'0 | 185'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004381 |
| -0.00758 | ... | ... | 175'4 | 0'0 | 175'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | -0.00469 |
| -0.007194 | ... | ... | 165'4 | 0'0 | 165'4 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005312 |
| -0.006797 | ... | ... | 155'4 | 0'0 | 155'4 | 3200 | 1'6 | 0'0 | 1'6 | ... | ... | -0.005873 |
| -0.006392 | ... | ... | 145'4 | 0'0 | 145'4 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006378 |
| -0.006153 | ... | ... | 135'5 | 0'0 | 135'5 | 3400 | 2'3 | 0'0 | 2'3 | ... | ... | -0.007102 |
| -0.006081 | ... | ... | 125'7 | 0'0 | 125'7 | 3500 | 2'7 | 0'0 | 2'7 | ... | ... | -0.007987 |
| -0.006337 | ... | ... | 116'3 | 0'0 | 116'3 | 3600 | 3'4 | 0'0 | 3'4 | ... | ... | -0.008976 |
| -0.006622 | ... | ... | 111'6 | 0'0 | 111'6 | 3650 | 4'0 | 0'0 | 4'0 | ... | ... | -0.009734 |
| -0.006895 | ... | ... | 107'1 | 0'0 | 107'1 | 3700 | 4'3 | 0'0 | 4'3 | ... | ... | -0.01022 |
| -0.007471 | ... | ... | 102'6 | 0'0 | 102'6 | 3750 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011044 |
| -0.008017 | ... | ... | 98'3 | 0'0 | 98'3 | 3800 | 5'5 | 0'0 | 5'5 | ... | ... | -0.011785 |
| -0.008532 | ... | ... | 94'0 | 0'0 | 94'0 | 3850 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012446 |
| -0.009298 | ... | ... | 89'7 | 0'0 | 89'7 | 3900 | 7'1 | 0'0 | 7'1 | ... | ... | -0.01335 |
| -0.010144 | ... | ... | 85'7 | 0'0 | 85'7 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | -0.014145 |
| -0.011051 | ... | ... | 82'0 | 0'0 | 82'0 | 4000 | 9'0 | 0'0 | 9'0 | ... | ... | -0.014977 |
| -0.011881 | ... | ... | 78'1 | 0'0 | 78'1 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | -0.015826 |
| -0.012865 | ... | ... | 74'4 | 0'0 | 74'4 | 4100 | 11'3 | 0'0 | 11'3 | ... | ... | -0.016674 |
| -0.01386 | ... | ... | 71'0 | 0'0 | 71'0 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | -0.017508 |
| -0.014851 | ... | ... | 67'5 | 0'0 | 67'5 | 4200 | 14'2 | 0'0 | 14'2 | ... | ... | -0.018313 |
| -0.015827 | ... | ... | 64'3 | 0'0 | 64'3 | 4250 | 15'6 | 0'0 | 15'6 | ... | ... | -0.01898 |
| -0.01687 | ... | ... | 61'3 | 0'0 | 61'3 | 4300 | 17'4 | 0'0 | 17'4 | ... | ... | -0.019705 |
| -0.017779 | ... | ... | 58'3 | 0'0 | 58'3 | 4350 | 19'3 | 0'0 | 19'3 | ... | ... | -0.020377 |
| -0.018646 | ... | ... | 55'4 | 0'0 | 55'4 | 4400 | 21'3 | 0'0 | 21'3 | ... | ... | -0.02099 |
| -0.019464 | ... | ... | 52'6 | 0'0 | 52'6 | 4450 | 23'4 | 0'0 | 23'4 | ... | ... | -0.021542 |
| -0.02023 | ... | ... | 50'1 | 0'0 | 50'1 | 4500 | 25'5 | 0'0 | 25'5 | ... | ... | -0.021949 |
| -0.020941 | ... | ... | 47'5 | 0'0 | 47'5 | 4550 | 28'0 | 0'0 | 28'0 | ... | ... | -0.022375 |
| -0.021595 | ... | ... | 45'2 | 0'0 | 45'2 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | -0.02266 |
| -0.022191 | ... | ... | 43'0 | 0'0 | 43'0 | 4650 | 32'7 | 0'0 | 32'7 | ... | ... | -0.022886 |
| -0.022657 | ... | ... | 40'6 | 0'0 | 40'6 | 4700 | 35'4 | 0'0 | 35'4 | ... | ... | -0.023054 |
| -0.02307 | ... | ... | 38'5 | 0'0 | 38'5 | 4750 | 38'2 | 0'0 | 38'2 | ... | ... | -0.023167 |
| -0.023432 | ... | ... | 36'5 | 0'0 | 36'5 | 4800 | 41'0 | 0'0 | 41'0 | ... | ... | -0.023155 |
| -0.023747 | ... | ... | 34'6 | 0'0 | 34'6 | 4850 | 43'7 | 0'0 | 43'7 | ... | ... | -0.023097 |
| -0.023942 | ... | ... | 32'7 | 0'0 | 32'7 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | -0.02292 |
| -0.02402 | ... | ... | 31'0 | 0'0 | 31'0 | 4950 | 49'6 | 0'0 | 49'6 | ... | ... | -0.022705 |
| -0.024139 | ... | ... | 29'3 | 0'0 | 29'3 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | -0.022457 |
| -0.024149 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 56'1 | 0'0 | 56'1 | ... | ... | -0.022184 |
| -0.024135 | ... | ... | 26'2 | 0'0 | 26'2 | 5100 | 59'3 | 0'0 | 59'3 | ... | ... | -0.021811 |
| -0.024017 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 62'6 | 0'0 | 62'6 | ... | ... | -0.021424 |
| -0.023974 | ... | ... | 23'4 | 0'0 | 23'4 | 5200 | 66'2 | 0'0 | 66'2 | ... | ... | -0.021032 |
| -0.023749 | ... | ... | 22'1 | 0'0 | 22'1 | 5250 | 69'6 | 0'0 | 69'6 | ... | ... | -0.020554 |
| -0.023618 | ... | ... | 21'0 | 0'0 | 21'0 | 5300 | 73'3 | 0'0 | 73'3 | ... | ... | -0.020085 |
| -0.023404 | ... | ... | 19'7 | 0'0 | 19'7 | 5350 | 77'1 | 0'0 | 77'1 | ... | ... | -0.019635 |
| -0.023209 | ... | ... | 18'7 | 0'0 | 18'7 | 5400 | 80'7 | 0'0 | 80'7 | ... | ... | -0.019116 |
| -0.022941 | ... | ... | 17'7 | 0'0 | 17'7 | 5450 | 84'6 | 0'0 | 84'6 | ... | ... | -0.018632 |
| -0.022598 | ... | ... | 16'7 | 0'0 | 16'7 | 5500 | 88'6 | 0'0 | 88'6 | ... | ... | -0.018193 |
| -0.022409 | ... | ... | 16'1 | 0'0 | 16'1 | 5550 | 92'6 | 0'0 | 92'6 | ... | ... | -0.017703 |
| -0.022045 | ... | ... | 15'2 | 0'0 | 15'2 | 5600 | 96'6 | 0'0 | 96'6 | ... | ... | -0.017161 |
| -0.021738 | ... | ... | 14'4 | 0'0 | 14'4 | 5650 | 100'7 | 0'0 | 100'7 | ... | ... | -0.016686 |
| -0.021503 | ... | ... | 13'7 | 0'0 | 13'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | -0.016289 |
| -0.02122 | ... | ... | 13'2 | 0'0 | 13'2 | 5750 | 109'3 | 0'0 | 109'3 | ... | ... | -0.015858 |
| -0.02089 | ... | ... | 12'5 | 0'0 | 12'5 | 5800 | 113'5 | 0'0 | 113'5 | ... | ... | -0.015394 |
| -0.020235 | ... | ... | 11'4 | 0'0 | 11'4 | 5900 | 122'3 | 0'0 | 122'3 | ... | ... | -0.014637 |
| -0.019724 | ... | ... | 10'5 | 0'0 | 10'5 | 6000 | 131'1 | 0'0 | 131'1 | ... | ... | -0.013783 |
| -0.019085 | ... | ... | 9'6 | 0'0 | 9'6 | 6100 | 140'1 | 0'0 | 140'1 | ... | ... | -0.01313 |
| -0.018667 | ... | ... | 9'1 | 0'0 | 9'1 | 6200 | 149'2 | 0'0 | 149'2 | ... | ... | -0.012564 |
| -0.017979 | ... | ... | 8'3 | 0'0 | 8'3 | 6300 | 158'4 | 0'0 | 158'4 | ... | ... | -0.012105 |
| -0.017569 | ... | ... | 7'7 | 0'0 | 7'7 | 6400 | 167'7 | 0'0 | 167'7 | ... | ... | -0.011769 |
| -0.017093 | ... | ... | 7'3 | 0'0 | 7'3 | 6500 | 177'2 | 0'0 | 177'2 | ... | ... | -0.011408 |
| -0.01655 | ... | ... | 6'7 | 0'0 | 6'7 | 6600 | 186'6 | 0'0 | 186'6 | ... | ... | -0.011189 |
| -0.01616 | ... | ... | 6'4 | 0'0 | 6'4 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.010954 |
| -0.015723 | ... | ... | 6'1 | 0'0 | 6'1 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.010874 |
| -0.015474 | ... | ... | 5'7 | 0'0 | 5'7 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.010955 |
| -0.014954 | ... | ... | 5'4 | 0'0 | 5'4 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.011031 |
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.