Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010422 | ... | ... | 250'4 | 0'0 | 250'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | -0.001561 |
| -0.010119 | ... | ... | 240'4 | 0'0 | 240'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002156 |
| -0.009789 | ... | ... | 230'4 | 0'0 | 230'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | -0.002141 |
| -0.009436 | ... | ... | 220'4 | 0'0 | 220'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | -0.002675 |
| -0.009063 | ... | ... | 210'4 | 0'0 | 210'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | -0.003166 |
| -0.008672 | ... | ... | 200'4 | 0'0 | 200'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | -0.003619 |
| -0.008266 | ... | ... | 190'4 | 0'0 | 190'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | -0.004039 |
| -0.007847 | ... | ... | 180'4 | 0'0 | 180'4 | 2900 | 0'7 | 0'0 | 0'7 | ... | ... | -0.003993 |
| -0.007415 | ... | ... | 170'4 | 0'0 | 170'4 | 3000 | 1'0 | 0'0 | 1'0 | ... | ... | -0.004373 |
| -0.006973 | ... | ... | 160'4 | 0'0 | 160'4 | 3100 | 1'1 | 0'0 | 1'1 | ... | ... | -0.004722 |
| -0.006522 | ... | ... | 150'4 | 0'0 | 150'4 | 3200 | 1'2 | 0'0 | 1'2 | ... | ... | -0.00504 |
| -0.006063 | ... | ... | 140'4 | 0'0 | 140'4 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | -0.005688 |
| -0.005596 | ... | ... | 130'4 | 0'0 | 130'4 | 3400 | 1'6 | 0'0 | 1'6 | ... | ... | -0.006263 |
| -0.005332 | ... | ... | 120'5 | 0'0 | 120'5 | 3500 | 2'2 | 0'0 | 2'2 | ... | ... | -0.007376 |
| -0.005673 | ... | ... | 111'1 | 0'0 | 111'1 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | -0.008596 |
| -0.005834 | ... | ... | 106'3 | 0'0 | 106'3 | 3650 | 3'2 | 0'0 | 3'2 | ... | ... | -0.009257 |
| -0.006375 | ... | ... | 101'7 | 0'0 | 101'7 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | -0.010095 |
| -0.006892 | ... | ... | 97'3 | 0'0 | 97'3 | 3750 | 4'2 | 0'0 | 4'2 | ... | ... | -0.010849 |
| -0.007562 | ... | ... | 93'0 | 0'0 | 93'0 | 3800 | 5'0 | 0'0 | 5'0 | ... | ... | -0.011939 |
| -0.008364 | ... | ... | 88'6 | 0'0 | 88'6 | 3850 | 5'6 | 0'0 | 5'6 | ... | ... | -0.012903 |
| -0.009276 | ... | ... | 84'5 | 0'0 | 84'5 | 3900 | 6'4 | 0'0 | 6'4 | ... | ... | -0.013754 |
| -0.010273 | ... | ... | 80'5 | 0'0 | 80'5 | 3950 | 7'4 | 0'0 | 7'4 | ... | ... | -0.014831 |
| -0.011332 | ... | ... | 76'6 | 0'0 | 76'6 | 4000 | 8'4 | 0'0 | 8'4 | ... | ... | -0.015765 |
| -0.012429 | ... | ... | 73'0 | 0'0 | 73'0 | 4050 | 9'5 | 0'0 | 9'5 | ... | ... | -0.016711 |
| -0.013546 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | -0.017648 |
| -0.014662 | ... | ... | 65'7 | 0'0 | 65'7 | 4150 | 12'2 | 0'0 | 12'2 | ... | ... | -0.01856 |
| -0.015762 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 13'6 | 0'0 | 13'6 | ... | ... | -0.019433 |
| -0.016832 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 15'3 | 0'0 | 15'3 | ... | ... | -0.020254 |
| -0.017858 | ... | ... | 56'1 | 0'0 | 56'1 | 4300 | 17'1 | 0'0 | 17'1 | ... | ... | -0.021015 |
| -0.018831 | ... | ... | 53'1 | 0'0 | 53'1 | 4350 | 18'7 | 0'0 | 18'7 | ... | ... | -0.021608 |
| -0.019648 | ... | ... | 50'1 | 0'0 | 50'1 | 4400 | 20'6 | 0'0 | 20'6 | ... | ... | -0.022137 |
| -0.020405 | ... | ... | 47'2 | 0'0 | 47'2 | 4450 | 22'6 | 0'0 | 22'6 | ... | ... | -0.022595 |
| -0.021095 | ... | ... | 44'4 | 0'0 | 44'4 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | -0.022891 |
| -0.021714 | ... | ... | 41'7 | 0'0 | 41'7 | 4550 | 27'0 | 0'0 | 27'0 | ... | ... | -0.023201 |
| -0.022258 | ... | ... | 39'3 | 0'0 | 39'3 | 4600 | 29'2 | 0'0 | 29'2 | ... | ... | -0.023347 |
| -0.022727 | ... | ... | 37'0 | 0'0 | 37'0 | 4650 | 31'6 | 0'0 | 31'6 | ... | ... | -0.023504 |
| -0.023203 | ... | ... | 34'7 | 0'0 | 34'7 | 4700 | 34'3 | 0'0 | 34'3 | ... | ... | -0.023584 |
| -0.023523 | ... | ... | 32'6 | 0'0 | 32'6 | 4750 | 37'1 | 0'0 | 37'1 | ... | ... | -0.023593 |
| -0.023772 | ... | ... | 30'6 | 0'0 | 30'6 | 4800 | 39'7 | 0'0 | 39'7 | ... | ... | -0.023451 |
| -0.024041 | ... | ... | 29'0 | 0'0 | 29'0 | 4850 | 42'7 | 0'0 | 42'7 | ... | ... | -0.023332 |
| -0.024167 | ... | ... | 27'2 | 0'0 | 27'2 | 4900 | 46'0 | 0'0 | 46'0 | ... | ... | -0.02316 |
| -0.02424 | ... | ... | 25'5 | 0'0 | 25'5 | 4950 | 49'2 | 0'0 | 49'2 | ... | ... | -0.022944 |
| -0.025101 | 25'2 | 25'2 | 24'1 | 1'1 | 25'2 | 5000 | 52'4 | 0'0 | 52'4 | ... | ... | -0.022602 |
| -0.024269 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 56'0 | 0'0 | 56'0 | ... | ... | -0.022325 |
| -0.024146 | ... | ... | 21'3 | 0'0 | 21'3 | 5100 | 59'4 | 0'0 | 59'4 | ... | ... | -0.021938 |
| -0.023903 | 20'0 | 20'0 | 20'1 | -0'1 | 20'0 | 5150 | 63'0 | 0'0 | 63'0 | ... | ... | -0.021444 |
| -0.023754 | ... | ... | 18'7 | 0'0 | 18'7 | 5200 | 66'6 | 0'0 | 66'6 | ... | ... | -0.021054 |
| -0.023502 | ... | ... | 17'6 | 0'0 | 17'6 | 5250 | 70'3 | 0'0 | 70'3 | ... | ... | -0.020467 |
| -0.023264 | ... | ... | 16'6 | 0'0 | 16'6 | 5300 | 74'2 | 0'0 | 74'2 | ... | ... | -0.020009 |
| -0.022933 | ... | ... | 15'6 | 0'0 | 15'6 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | -0.019475 |
| -0.022637 | ... | ... | 14'7 | 0'0 | 14'7 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | -0.018865 |
| -0.022258 | ... | ... | 14'0 | 0'0 | 14'0 | 5450 | 86'1 | 0'0 | 86'1 | ... | ... | -0.018431 |
| -0.021935 | ... | ... | 13'2 | 0'0 | 13'2 | 5500 | 90'1 | 0'0 | 90'1 | ... | ... | -0.017812 |
| -0.021542 | ... | ... | 12'4 | 0'0 | 12'4 | 5550 | 94'2 | 0'0 | 94'2 | ... | ... | -0.017264 |
| -0.021226 | ... | ... | 11'7 | 0'0 | 11'7 | 5600 | 98'4 | 0'0 | 98'4 | ... | ... | -0.016801 |
| -0.020698 | ... | ... | 11'1 | 0'0 | 11'1 | 5650 | 102'6 | 0'0 | 102'6 | ... | ... | -0.016296 |
| -0.020419 | ... | ... | 10'5 | 0'0 | 10'5 | 5700 | 107'0 | 0'0 | 107'0 | ... | ... | -0.015749 |
| -0.019928 | ... | ... | 10'0 | 0'0 | 10'0 | 5750 | 111'3 | 0'0 | 111'3 | ... | ... | -0.015312 |
| -0.019551 | ... | ... | 9'4 | 0'0 | 9'4 | 5800 | 115'6 | 0'0 | 115'6 | ... | ... | -0.014844 |
| -0.018842 | ... | ... | 8'5 | 0'0 | 8'5 | 5900 | 124'5 | 0'0 | 124'5 | ... | ... | -0.01398 |
| -0.017973 | ... | ... | 7'6 | 0'0 | 7'6 | 6000 | 133'6 | 0'0 | 133'6 | ... | ... | -0.013357 |
| -0.017363 | ... | ... | 7'1 | 0'0 | 7'1 | 6100 | 142'7 | 0'0 | 142'7 | ... | ... | -0.012669 |
| -0.016644 | ... | ... | 6'4 | 0'0 | 6'4 | 6200 | 152'2 | 0'0 | 152'2 | ... | ... | -0.012283 |
| -0.015815 | ... | ... | 5'7 | 0'0 | 5'7 | 6300 | 161'5 | 0'0 | 161'5 | ... | ... | -0.011864 |
| -0.01537 | ... | ... | 5'4 | 0'0 | 5'4 | 6400 | 171'1 | 0'0 | 171'1 | ... | ... | -0.011603 |
| -0.014606 | ... | ... | 5'0 | 0'0 | 5'0 | 6500 | 180'6 | 0'0 | 180'6 | ... | ... | -0.011512 |
| -0.014298 | ... | ... | 4'6 | 0'0 | 4'6 | 6600 | 190'3 | 0'0 | 190'3 | ... | ... | -0.011411 |
| -0.013673 | ... | ... | 4'3 | 0'0 | 4'3 | 6700 | 200'1 | 0'0 | 200'1 | ... | ... | -0.011493 |
| -0.013279 | ... | ... | 4'1 | 0'0 | 4'1 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | -0.011569 |
| -0.012849 | ... | ... | 3'7 | 0'0 | 3'7 | 6900 | 219'6 | 0'0 | 219'6 | ... | ... | -0.011837 |
| -0.012382 | ... | ... | 3'5 | 0'0 | 3'5 | 7000 | 229'5 | 0'0 | 229'5 | ... | ... | -0.012101 |
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.