Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010406 | ... | ... | 255'2 | 0'0 | 255'2 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001455 |
| -0.010163 | ... | ... | 245'2 | 0'0 | 245'2 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002009 |
| -0.00989 | ... | ... | 235'2 | 0'0 | 235'2 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.001995 |
| -0.009592 | ... | ... | 225'2 | 0'0 | 225'2 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002494 |
| -0.009271 | ... | ... | 215'2 | 0'0 | 215'2 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.002951 |
| -0.00893 | ... | ... | 205'2 | 0'0 | 205'2 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003375 |
| -0.008572 | ... | ... | 195'2 | 0'0 | 195'2 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003767 |
| -0.008199 | ... | ... | 185'2 | 0'0 | 185'2 | 2900 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004131 |
| -0.007812 | ... | ... | 175'2 | 0'0 | 175'2 | 3000 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004467 |
| -0.007414 | ... | ... | 165'2 | 0'0 | 165'2 | 3100 | 1'2 | 0'0 | 1'2 | ... | ... | -0.004776 |
| -0.007005 | ... | ... | 155'2 | 0'0 | 155'2 | 3200 | 1'3 | 0'0 | 1'3 | ... | ... | -0.005059 |
| -0.006587 | ... | ... | 145'2 | 0'0 | 145'2 | 3300 | 1'5 | 0'0 | 1'5 | ... | ... | -0.005643 |
| -0.006161 | ... | ... | 135'2 | 0'0 | 135'2 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | -0.006463 |
| -0.005908 | ... | ... | 125'3 | 0'0 | 125'3 | 3500 | 2'3 | 0'0 | 2'3 | ... | ... | -0.00718 |
| -0.006003 | ... | ... | 115'6 | 0'0 | 115'6 | 3600 | 3'0 | 0'0 | 3'0 | ... | ... | -0.008301 |
| -0.006305 | ... | ... | 111'1 | 0'0 | 111'1 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | -0.008911 |
| -0.006595 | ... | ... | 106'4 | 0'0 | 106'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | -0.009687 |
| -0.007038 | ... | ... | 102'0 | 0'0 | 102'0 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | -0.010389 |
| -0.007459 | ... | ... | 97'4 | 0'0 | 97'4 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | -0.011021 |
| -0.008169 | ... | ... | 93'2 | 0'0 | 93'2 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | -0.01195 |
| -0.008834 | ... | ... | 89'0 | 0'0 | 89'0 | 3900 | 6'3 | 0'0 | 6'3 | ... | ... | -0.012773 |
| -0.009596 | ... | ... | 84'7 | 0'0 | 84'7 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | -0.013656 |
| -0.010571 | ... | ... | 81'0 | 0'0 | 81'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | -0.014426 |
| -0.011463 | ... | ... | 77'1 | 0'0 | 77'1 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | -0.015367 |
| -0.012394 | ... | ... | 73'3 | 0'0 | 73'3 | 4100 | 10'4 | 0'0 | 10'4 | ... | ... | -0.016301 |
| -0.013462 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | -0.017094 |
| -0.014524 | ... | ... | 66'4 | 0'0 | 66'4 | 4200 | 13'2 | 0'0 | 13'2 | ... | ... | -0.01798 |
| -0.015567 | ... | ... | 63'2 | 0'0 | 63'2 | 4250 | 14'6 | 0'0 | 14'6 | ... | ... | -0.018713 |
| -0.016578 | ... | ... | 60'1 | 0'0 | 60'1 | 4300 | 16'4 | 0'0 | 16'4 | ... | ... | -0.019503 |
| -0.017548 | ... | ... | 57'1 | 0'0 | 57'1 | 4350 | 18'3 | 0'0 | 18'3 | ... | ... | -0.020231 |
| -0.01847 | ... | ... | 54'2 | 0'0 | 54'2 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | -0.020802 |
| -0.019338 | ... | ... | 51'4 | 0'0 | 51'4 | 4450 | 22'3 | 0'0 | 22'3 | ... | ... | -0.021398 |
| -0.020146 | ... | ... | 48'7 | 0'0 | 48'7 | 4500 | 24'5 | 0'0 | 24'5 | ... | ... | -0.021921 |
| -0.020894 | ... | ... | 46'3 | 0'0 | 46'3 | 4550 | 26'7 | 0'0 | 26'7 | ... | ... | -0.022291 |
| -0.021577 | ... | ... | 44'0 | 0'0 | 44'0 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.022594 |
| -0.02212 | ... | ... | 41'5 | 0'0 | 41'5 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.022831 |
| -0.02268 | ... | ... | 39'4 | 0'0 | 39'4 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.023003 |
| -0.023103 | ... | ... | 37'3 | 0'0 | 37'3 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.023115 |
| -0.023393 | ... | ... | 35'2 | 0'0 | 35'2 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.023093 |
| -0.023706 | ... | ... | 33'3 | 0'0 | 33'3 | 4850 | 42'6 | 0'0 | 42'6 | ... | ... | -0.023018 |
| -0.023893 | ... | ... | 31'4 | 0'0 | 31'4 | 4900 | 45'5 | 0'0 | 45'5 | ... | ... | -0.022819 |
| -0.023954 | ... | ... | 29'5 | 0'0 | 29'5 | 4950 | 48'5 | 0'0 | 48'5 | ... | ... | -0.022576 |
| -0.024054 | ... | ... | 28'0 | 0'0 | 28'0 | 5000 | 51'6 | 0'0 | 51'6 | ... | ... | -0.022296 |
| -0.024038 | ... | ... | 26'3 | 0'0 | 26'3 | 5050 | 55'0 | 0'0 | 55'0 | ... | ... | -0.021988 |
| -0.023994 | ... | ... | 24'7 | 0'0 | 24'7 | 5100 | 58'2 | 0'0 | 58'2 | ... | ... | -0.021572 |
| -0.023839 | ... | ... | 23'3 | 0'0 | 23'3 | 5150 | 61'5 | 0'0 | 61'5 | ... | ... | -0.02114 |
| -0.023667 | ... | ... | 22'0 | 0'0 | 22'0 | 5200 | 65'1 | 0'0 | 65'1 | ... | ... | -0.020702 |
| -0.023488 | ... | ... | 20'6 | 0'0 | 20'6 | 5250 | 68'5 | 0'0 | 68'5 | ... | ... | -0.020172 |
| -0.023212 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 72'2 | 0'0 | 72'2 | ... | ... | -0.01965 |
| -0.022943 | ... | ... | 18'3 | 0'0 | 18'3 | 5350 | 76'0 | 0'0 | 76'0 | ... | ... | -0.019147 |
| -0.022694 | ... | ... | 17'3 | 0'0 | 17'3 | 5400 | 79'6 | 0'0 | 79'6 | ... | ... | -0.01857 |
| -0.022364 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 83'5 | 0'0 | 83'5 | ... | ... | -0.01803 |
| -0.022071 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 87'5 | 0'0 | 87'5 | ... | ... | -0.017538 |
| -0.021828 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 91'5 | 0'0 | 91'5 | ... | ... | -0.01699 |
| -0.021524 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 95'6 | 0'0 | 95'6 | ... | ... | -0.016509 |
| -0.021159 | ... | ... | 13'2 | 0'0 | 13'2 | 5650 | 99'7 | 0'0 | 99'7 | ... | ... | -0.015982 |
| -0.020869 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 104'1 | 0'0 | 104'1 | ... | ... | -0.015538 |
| -0.020528 | ... | ... | 12'0 | 0'0 | 12'0 | 5750 | 108'4 | 0'0 | 108'4 | ... | ... | -0.015189 |
| -0.020282 | ... | ... | 11'4 | 0'0 | 11'4 | 5800 | 112'7 | 0'0 | 112'7 | ... | ... | -0.014813 |
| -0.019825 | ... | ... | 10'5 | 0'0 | 10'5 | 5900 | 121'5 | 0'0 | 121'5 | ... | ... | -0.013981 |
| -0.01923 | ... | ... | 9'6 | 0'0 | 9'6 | 6000 | 130'5 | 0'0 | 130'5 | ... | ... | -0.013344 |
| -0.018673 | ... | ... | 9'0 | 0'0 | 9'0 | 6100 | 139'6 | 0'0 | 139'6 | ... | ... | -0.012789 |
| -0.018186 | ... | ... | 8'3 | 0'0 | 8'3 | 6200 | 149'0 | 0'0 | 149'0 | ... | ... | -0.012339 |
| -0.0178 | ... | ... | 7'7 | 0'0 | 7'7 | 6300 | 158'2 | 0'0 | 158'2 | ... | ... | -0.011851 |
| -0.017138 | ... | ... | 7'2 | 0'0 | 7'2 | 6400 | 167'5 | 0'0 | 167'5 | ... | ... | -0.011491 |
| -0.016599 | ... | ... | 6'6 | 0'0 | 6'6 | 6500 | 177'1 | 0'0 | 177'1 | ... | ... | -0.011275 |
| -0.016212 | ... | ... | 6'3 | 0'0 | 6'3 | 6600 | 186'5 | 0'0 | 186'5 | ... | ... | -0.011042 |
| -0.015774 | ... | ... | 6'0 | 0'0 | 6'0 | 6700 | 196'2 | 0'0 | 196'2 | ... | ... | -0.010966 |
| -0.015287 | ... | ... | 5'5 | 0'0 | 5'5 | 6800 | 205'7 | 0'0 | 205'7 | ... | ... | -0.010881 |
| -0.014999 | ... | ... | 5'3 | 0'0 | 5'3 | 6900 | 215'5 | 0'0 | 215'5 | ... | ... | -0.010964 |
| -0.014423 | ... | ... | 5'0 | 0'0 | 5'0 | 7000 | 225'3 | 0'0 | 225'3 | ... | ... | -0.011041 |
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.