Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010347 | ... | ... | 249'0 | 0'0 | 249'0 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001462 |
| -0.010084 | ... | ... | 239'0 | 0'0 | 239'0 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002019 |
| -0.009793 | ... | ... | 229'0 | 0'0 | 229'0 | 2400 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002524 |
| -0.009478 | ... | ... | 219'0 | 0'0 | 219'0 | 2500 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002989 |
| -0.009142 | ... | ... | 209'0 | 0'0 | 209'0 | 2600 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003419 |
| -0.008787 | ... | ... | 199'0 | 0'0 | 199'0 | 2700 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003818 |
| -0.008416 | ... | ... | 189'0 | 0'0 | 189'0 | 2800 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004188 |
| -0.00803 | ... | ... | 179'0 | 0'0 | 179'0 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004531 |
| -0.007633 | ... | ... | 169'0 | 0'0 | 169'0 | 3000 | 1'3 | 0'0 | 1'3 | ... | ... | -0.00521 |
| -0.007224 | ... | ... | 159'0 | 0'0 | 159'0 | 3100 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005485 |
| -0.006805 | ... | ... | 149'0 | 0'0 | 149'0 | 3200 | 1'7 | 0'0 | 1'7 | ... | ... | -0.006377 |
| -0.006378 | ... | ... | 139'0 | 0'0 | 139'0 | 3300 | 2'1 | 0'0 | 2'1 | ... | ... | -0.006871 |
| -0.00631 | ... | ... | 129'2 | 0'0 | 129'2 | 3400 | 2'5 | 0'0 | 2'5 | ... | ... | -0.007857 |
| -0.006411 | ... | ... | 119'5 | 0'0 | 119'5 | 3500 | 3'1 | 0'0 | 3'1 | ... | ... | -0.008709 |
| -0.006844 | ... | ... | 110'2 | 0'0 | 110'2 | 3600 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009887 |
| -0.0073 | ... | ... | 105'6 | 0'0 | 105'6 | 3650 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010611 |
| -0.007736 | ... | ... | 101'2 | 0'0 | 101'2 | 3700 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011266 |
| -0.008307 | ... | ... | 96'7 | 0'0 | 96'7 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | -0.012043 |
| -0.008999 | ... | ... | 92'5 | 0'0 | 92'5 | 3800 | 6'2 | 0'0 | 6'2 | ... | ... | -0.012911 |
| -0.009645 | ... | ... | 88'3 | 0'0 | 88'3 | 3850 | 7'0 | 0'0 | 7'0 | ... | ... | -0.01368 |
| -0.010527 | ... | ... | 84'3 | 0'0 | 84'3 | 3900 | 7'7 | 0'0 | 7'7 | ... | ... | -0.014509 |
| -0.011337 | ... | ... | 80'3 | 0'0 | 80'3 | 3950 | 8'7 | 0'0 | 8'7 | ... | ... | -0.015375 |
| -0.012331 | ... | ... | 76'5 | 0'0 | 76'5 | 4000 | 9'7 | 0'0 | 9'7 | ... | ... | -0.016122 |
| -0.013351 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 11'1 | 0'0 | 11'1 | ... | ... | -0.01701 |
| -0.014379 | ... | ... | 69'4 | 0'0 | 69'4 | 4100 | 12'4 | 0'0 | 12'4 | ... | ... | -0.017878 |
| -0.0154 | ... | ... | 66'1 | 0'0 | 66'1 | 4150 | 14'0 | 0'0 | 14'0 | ... | ... | -0.018714 |
| -0.016403 | ... | ... | 62'7 | 0'0 | 62'7 | 4200 | 15'5 | 0'0 | 15'5 | ... | ... | -0.019508 |
| -0.017375 | ... | ... | 59'6 | 0'0 | 59'6 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | -0.020249 |
| -0.018307 | ... | ... | 56'6 | 0'0 | 56'6 | 4300 | 19'2 | 0'0 | 19'2 | ... | ... | -0.020932 |
| -0.019191 | ... | ... | 53'7 | 0'0 | 53'7 | 4350 | 21'2 | 0'0 | 21'2 | ... | ... | -0.021551 |
| -0.020109 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 23'2 | 0'0 | 23'2 | ... | ... | -0.022016 |
| -0.020879 | ... | ... | 48'5 | 0'0 | 48'5 | 4450 | 25'4 | 0'0 | 25'4 | ... | ... | -0.022503 |
| -0.021589 | ... | ... | 46'1 | 0'0 | 46'1 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | -0.022919 |
| -0.022237 | ... | ... | 43'6 | 0'0 | 43'6 | 4550 | 30'3 | 0'0 | 30'3 | ... | ... | -0.023267 |
| -0.022823 | ... | ... | 41'4 | 0'0 | 41'4 | 4600 | 32'7 | 0'0 | 32'7 | ... | ... | -0.02347 |
| -0.023349 | ... | ... | 39'3 | 0'0 | 39'3 | 4650 | 35'4 | 0'0 | 35'4 | ... | ... | -0.023611 |
| -0.023739 | ... | ... | 37'2 | 0'0 | 37'2 | 4700 | 38'2 | 0'0 | 38'2 | ... | ... | -0.023693 |
| -0.024074 | ... | ... | 35'2 | 0'0 | 35'2 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | -0.023643 |
| -0.024279 | ... | ... | 33'2 | 0'0 | 33'2 | 4800 | 43'7 | 0'0 | 43'7 | ... | ... | -0.023542 |
| -0.024435 | ... | ... | 31'3 | 0'0 | 31'3 | 4850 | 46'6 | 0'0 | 46'6 | ... | ... | -0.023316 |
| -0.024548 | ... | ... | 29'5 | 0'0 | 29'5 | 4900 | 49'7 | 0'0 | 49'7 | ... | ... | -0.023129 |
| -0.024623 | ... | ... | 28'0 | 0'0 | 28'0 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | -0.022828 |
| -0.024582 | ... | ... | 26'3 | 0'0 | 26'3 | 5000 | 56'1 | 0'0 | 56'1 | ... | ... | -0.022414 |
| -0.024514 | ... | ... | 24'7 | 0'0 | 24'7 | 5050 | 59'4 | 0'0 | 59'4 | ... | ... | -0.022064 |
| -0.024336 | ... | ... | 23'3 | 0'0 | 23'3 | 5100 | 62'7 | 0'0 | 62'7 | ... | ... | -0.021614 |
| -0.024142 | ... | ... | 22'0 | 0'0 | 22'0 | 5150 | 66'3 | 0'0 | 66'3 | ... | ... | -0.021158 |
| -0.023942 | ... | ... | 20'6 | 0'0 | 20'6 | 5200 | 69'7 | 0'0 | 69'7 | ... | ... | -0.02061 |
| -0.023748 | ... | ... | 19'5 | 0'0 | 19'5 | 5250 | 73'5 | 0'0 | 73'5 | ... | ... | -0.020172 |
| -0.023465 | ... | ... | 18'4 | 0'0 | 18'4 | 5300 | 77'3 | 0'0 | 77'3 | ... | ... | -0.019658 |
| -0.023203 | ... | ... | 17'4 | 0'0 | 17'4 | 5350 | 81'1 | 0'0 | 81'1 | ... | ... | -0.01907 |
| -0.022861 | ... | ... | 16'4 | 0'0 | 16'4 | 5400 | 85'0 | 0'0 | 85'0 | ... | ... | -0.018519 |
| -0.022558 | ... | ... | 15'5 | 0'0 | 15'5 | 5450 | 89'0 | 0'0 | 89'0 | ... | ... | -0.018018 |
| -0.022183 | ... | ... | 14'6 | 0'0 | 14'6 | 5500 | 93'0 | 0'0 | 93'0 | ... | ... | -0.01746 |
| -0.021866 | ... | ... | 14'0 | 0'0 | 14'0 | 5550 | 97'1 | 0'0 | 97'1 | ... | ... | -0.016971 |
| -0.021487 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 101'2 | 0'0 | 101'2 | ... | ... | -0.016435 |
| -0.021186 | ... | ... | 12'5 | 0'0 | 12'5 | 5650 | 105'3 | 0'0 | 105'3 | ... | ... | -0.015855 |
| -0.020833 | ... | ... | 12'0 | 0'0 | 12'0 | 5700 | 109'6 | 0'0 | 109'6 | ... | ... | -0.015497 |
| -0.02043 | ... | ... | 11'3 | 0'0 | 11'3 | 5750 | 114'0 | 0'0 | 114'0 | ... | ... | -0.014975 |
| -0.02013 | ... | ... | 10'7 | 0'0 | 10'7 | 5800 | 118'3 | 0'0 | 118'3 | ... | ... | -0.014559 |
| -0.019408 | ... | ... | 9'7 | 0'0 | 9'7 | 5900 | 127'2 | 0'0 | 127'2 | ... | ... | -0.013795 |
| -0.0187 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 136'2 | 0'0 | 136'2 | ... | ... | -0.0131 |
| -0.018225 | ... | ... | 8'3 | 0'0 | 8'3 | 6100 | 145'3 | 0'0 | 145'3 | ... | ... | -0.012495 |
| -0.017654 | ... | ... | 7'6 | 0'0 | 7'6 | 6200 | 154'5 | 0'0 | 154'5 | ... | ... | -0.012002 |
| -0.016989 | ... | ... | 7'1 | 0'0 | 7'1 | 6300 | 164'0 | 0'0 | 164'0 | ... | ... | -0.011639 |
| -0.01666 | ... | ... | 6'6 | 0'0 | 6'6 | 6400 | 173'3 | 0'0 | 173'3 | ... | ... | -0.011249 |
| -0.016055 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 183'0 | 0'0 | 183'0 | ... | ... | -0.011181 |
| -0.015612 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 192'4 | 0'0 | 192'4 | ... | ... | -0.010928 |
| -0.01536 | ... | ... | 5'5 | 0'0 | 5'5 | 6700 | 202'2 | 0'0 | 202'2 | ... | ... | -0.011015 |
| -0.015076 | ... | ... | 5'3 | 0'0 | 5'3 | 6800 | 212'0 | 0'0 | 212'0 | ... | ... | -0.011096 |
| -0.014759 | ... | ... | 5'1 | 0'0 | 5'1 | 6900 | 221'6 | 0'0 | 221'6 | ... | ... | -0.011172 |
| -0.014411 | ... | ... | 4'7 | 0'0 | 4'7 | 7000 | 231'4 | 0'0 | 231'4 | ... | ... | -0.011244 |
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.